FINAL PRE-CLEARING PRICES AS OF 09/21/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures SEP23 1924.0 1924.0 1924.0 1912.9A 1919.2 -26.4 9 1945.6 119 898 OCT23 1932.8 1933.6 1915.0 1921.7 1921.2 -27.4 4729 1948.6 6215 22215 NOV23 1935.4 1939.2 1924.8 1930.6A 1930.4 -27.6 153 1958.0 560 336 DEC23 1952.0 1952.2 1933.1 1939.9 1939.6 -27.5 218211 1967.1 220980 382406 FEB24 1970.7 1971.2 1953.0 1959.5 1959.2 -27.7 3899 1986.9 3917 20104 APR24 1988.9 1989.3 1972.7 1979.7B 1978.4 -27.7 1344 2006.1 1130 9620 JUN24 2003.9 2007.2 1992.2A 1998.2A 1998.4 -27.6 639 2026.0 390 5663 AUG24 2013.2 2018.3 2012.9 2018.9B 2017.5 -27.5 151 2045.0 150 1940 OCT24 ---- ---- ---- 2030.0A 2035.9 -27.2 44 2063.1 53 310 DEC24 2061.6 2063.2 2050.0 2058.3B 2054.4 -26.8 46 2081.2 146 1619 FEB25 ---- ---- ---- 2067.2A 2072.1 -26.7 10 2098.8 3 17 APR25 ---- ---- ---- 2086.2A 2088.0 -26.4 3 2114.4 6 JUN25 ---- ---- ---- 2107.7A 2104.5 -26.4 2130.9 525 DEC25 ---- ---- ---- ---- 2141.8 -26.4 2168.2 194 JUN26 ---- ---- ---- ---- 2160.7 -26.4 2187.1 DEC26 ---- ---- ---- ---- 2186.4 -26.4 2212.8 2 JUN27 ---- ---- ---- ---- 2202.2 -26.4 2228.6 DEC27 ---- ---- ---- ---- 2225.9 -26.4 2252.3 4 JUN28 ---- ---- ---- ---- 2237.6 -26.4 2264.0 2 DEC28 ---- ---- ---- ---- 2257.1 -26.4 2283.5 JUN29 ---- ---- ---- ---- 2268.8 -26.4 2295.2 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .2B -.1 .2B .0 .0 1332 .0 FEB24 .0 .2B .0 .2B .0 .0 148 .0 APR24 -.1 -.1 -.1 -.1 .0 .0 50 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 23.030 23.030 23.030 23.000A 23.444 -.135 64 23.579 1 65 OCT23 23.225 23.510 22.935A 23.465B 23.476 -.145 378 23.621 314 975 NOV23 23.335 23.635 22.970A 23.565A 23.582 -.146 78 23.728 288 140 DEC23 23.520 23.745 23.060 23.680 23.687 -.149 72422 23.836 57728 112637 JAN24 23.615 23.815 23.500 23.800 23.807 -.149 27 23.956 10 458 MAR24 23.845 24.085 23.410A 24.025 24.027 -.154 2384 24.181 2056 7625 MAY24 24.020 24.270 23.710A 24.250A 24.263 -.162 192 24.425 156 2207 JUL24 24.310 24.500 23.970A 24.555B 24.507 -.166 101 24.673 112 772 SEP24 ---- ---- ---- 24.195A 24.749 -.166 7 24.915 2 220 DEC24 ---- ---- ---- 24.460A 25.054 -.166 25.220 154 JAN25 ---- ---- ---- 25.065A 25.162 -.166 25.328 MAR25 ---- ---- ---- 25.285A 25.351 -.166 25.517 MAY25 ---- ---- ---- 25.470A 25.558 -.166 25.724 JUL25 ---- ---- ---- ---- 25.195 -.166 25.361 5 DEC25 ---- ---- ---- ---- 25.307 -.166 25.473 JUL26 ---- ---- ---- ---- 26.098 -.166 26.264 5 DEC26 ---- ---- ---- ---- 26.200 -.166 26.366 JUL27 ---- ---- ---- ---- 26.308 -.166 26.474 DEC27 ---- ---- ---- ---- 26.410 -.166 26.576 JUL28 ---- ---- ---- ---- 26.518 -.166 26.684 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 23.195 23.195 23.195 23.480B 23.444 -.135 2 23.579 2 328 OCT23 23.275 23.510 22.870A 23.460B 23.476 -.145 224 23.621 351 956 NOV23 23.380 23.620 23.120 23.625B 23.582 -.146 23 23.728 36 46 DEC23 23.520 23.745 23.055 23.675 23.687 -.149 12548 23.836 10244 5799 JAN24 23.435 23.830 23.195A 23.795A 23.807 -.149 22 23.956 30 64 MAR24 23.835 24.050 23.430 24.055B 24.027 -.154 182 24.181 186 199 MAY24 ---- ---- ---- 23.655A 24.263 -.162 24.425 12 54 JUL24 23.915 23.925B 23.915 24.550B 24.507 -.166 1 24.673 2 15 SEP24 ---- ---- ---- ---- 24.749 -.166 24.915 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- ---- 715.40A 715.40A 721.20 -27.40 748.60 1225 ---- ---- 690.40A 690.40A 696.20 -27.40 723.60 1250 ---- ---- 665.40A 665.40A 671.20 -27.40 698.60 1275 ---- ---- 640.50A 640.50A 646.20 -27.40 673.60 1300 ---- ---- 615.40A 615.40A 621.20 -27.40 648.60 1325 ---- ---- 590.50A 590.50A 596.20 -27.40 623.60 1350 ---- ---- 565.40A 565.40A 571.20 -27.40 598.60 1375 ---- ---- 540.50A 540.50A 546.20 -27.40 573.60 1400 ---- ---- 515.50A 515.50A 521.20 -27.40 548.60 1410 ---- ---- 505.50A 505.50A 511.20 -27.40 538.60 1420 ---- ---- 495.50A 495.50A 501.20 -27.40 528.60 1425 ---- ---- 490.50A 490.50A 496.20 -27.40 523.60 1430 ---- ---- 485.50A 485.50A 491.20 -27.40 518.60 1440 ---- ---- 475.50A 475.50A 481.20 -27.40 508.60 1450 ---- ---- 465.50A 465.50A 471.20 -27.40 498.60 1460 ---- ---- 455.50A 455.50A 461.20 -27.40 488.60 1470 ---- ---- 445.50A 445.50A 451.20 -27.40 478.60 1475 ---- ---- 440.50A 440.50A 446.20 -27.40 473.60 1480 ---- ---- 435.50A 435.50A 441.20 -27.40 468.60 1490 ---- ---- 425.50A 425.50A 431.20 -27.40 458.60 1500 ---- ---- 415.50A 415.50A 421.20 -27.40 448.60 1505 ---- ---- 410.50A 410.50A 416.20 -27.40 443.60 1510 ---- ---- 405.50A 405.50A 411.20 -27.40 438.60 1515 ---- ---- 400.50A 400.50A 406.20 -27.40 433.60 1520 ---- ---- 395.50A 395.50A 401.20 -27.40 428.60 1525 ---- ---- 390.50A 390.50A 396.20 -27.40 423.60 1530 ---- ---- 385.50A 385.50A 391.20 -27.40 418.60 1535 ---- ---- 380.50A 380.50A 386.20 -27.40 413.60 1540 ---- ---- 375.50A 375.50A 381.20 -27.40 408.60 1545 ---- ---- 370.50A 370.50A 376.20 -27.40 403.60 1550 ---- ---- 365.50A 365.50A 371.20 -27.40 398.60 1555 ---- ---- 360.50A 360.50A 366.20 -27.40 393.60 1560 ---- ---- 355.50A 355.50A 361.20 -27.40 388.60 1565 ---- ---- 350.50A 350.50A 356.20 -27.40 383.60 1570 ---- ---- 345.50A 345.50A 351.20 -27.40 378.60 1575 ---- ---- 340.50A 340.50A 346.20 -27.40 373.60 1580 ---- ---- 335.50A 335.50A 341.20 -27.40 368.60 1585 ---- ---- 330.50A 330.50A 336.20 -27.40 363.60 1590 ---- ---- 325.50A 325.50A 331.20 -27.40 358.60 1595 ---- ---- 320.50A 320.50A 326.20 -27.40 353.60 1600 ---- ---- 315.50A 315.50A 321.20 -27.40 348.60 1605 ---- ---- 310.50A 310.50A 316.20 -27.40 343.60 1610 ---- ---- 305.50A 305.50A 311.20 -27.40 338.60 1615 ---- ---- 300.50A 300.50A 306.20 -27.40 333.60 1620 ---- ---- 295.50A 295.50A 301.20 -27.40 328.60 1625 ---- ---- 290.50A 290.50A 296.20 -27.40 323.60 1630 ---- ---- 285.50A 285.50A 291.20 -27.40 318.60 1635 ---- ---- 280.50A 280.50A 286.20 -27.40 313.60 1640 ---- ---- 275.50A 275.50A 281.20 -27.40 308.60 1645 ---- ---- 270.50A 270.50A 276.20 -27.40 303.60 1650 ---- ---- 265.50A 265.50A 271.20 -27.40 298.60 1655 ---- ---- 260.50A 260.50A 266.20 -27.40 293.60 1660 ---- ---- 255.50A 255.50A 261.20 -27.40 288.60 1665 ---- ---- 250.50A 250.50A 256.20 -27.40 283.60 1670 ---- ---- 245.50A 245.50A 251.20 -27.40 278.60 1675 ---- ---- 240.50A 240.50A 246.20 -27.40 273.60 1680 ---- ---- 235.50A 235.50A 241.20 -27.40 268.60 1685 ---- ---- 230.50A 230.50A 236.20 -27.40 263.60 1690 ---- ---- 225.50A 225.50A 231.20 -27.40 258.60 1695 ---- ---- 220.50A 220.50A 226.20 -27.40 253.60 1700 ---- ---- 215.50A 215.50A 221.20 -27.40 248.60 1705 ---- ---- 210.50A 210.50A 216.20 -27.40 243.60 1710 ---- ---- 205.50A 205.50A 211.20 -27.40 238.60 1715 ---- ---- 200.50A 200.50A 206.20 -27.40 233.60 1720 ---- ---- 195.50A 195.50A 201.20 -27.40 228.60 1725 ---- ---- 190.50A 190.50A 196.20 -27.40 223.60 1 1730 ---- ---- 185.50A 185.50A 191.20 -27.40 218.60 1735 ---- ---- 180.50A 180.50A 186.20 -27.40 213.60 1740 ---- ---- 175.50A 175.50A 181.20 -27.40 208.60 1745 ---- ---- 170.60A 170.60A 176.20 -27.40 203.60 1750 ---- ---- 165.00A 165.00A 171.20 -27.40 198.60 1755 ---- ---- 160.60A 160.60A 166.20 -27.40 193.60 1760 ---- ---- 155.60A 155.60A 161.20 -27.40 188.60 1765 ---- ---- 150.60A 150.60A 156.20 -27.40 183.60 1770 ---- ---- 145.00A 145.00A 151.20 -27.40 178.60 1775 ---- ---- 140.00A 140.00A 146.20 -27.40 173.60 2 1780 ---- ---- 135.00A 135.00A 141.20 -27.40 168.60 1785 ---- ---- 130.00A 130.00A 136.30 -27.30 163.60 1790 ---- ---- 125.00A 125.00A 131.30 -27.30 158.60 1795 ---- ---- 120.10A 120.10A 126.30 -27.30 153.60 1800 ---- ---- 115.10A 115.10A 121.30 -27.30 148.60 25 1805 ---- ---- 110.10A 110.10A 116.30 -27.30 143.60 1810 ---- ---- 105.10A 105.10A 111.30 -27.30 138.60 1815 ---- ---- 100.10A 100.10A 106.30 -27.30 133.60 1820 ---- ---- 95.10A 95.10A 101.30 -27.30 128.60 1825 ---- ---- 90.10A 90.10A 96.30 -27.30 123.60 62 1830 ---- ---- 85.10A 85.10A 91.30 -27.30 118.60 7 1835 ---- ---- 80.10A 80.10A 86.30 -27.40 113.70 254 1840 ---- ---- 75.10A 75.10A 81.30 -27.40 108.70 210 1845 ---- ---- 70.20A 70.20A 76.30 -27.40 103.70 3 1850 ---- ---- 65.20A 65.20A 71.30 -27.40 98.70 133 1855 ---- ---- 60.20A 60.20A 66.30 -27.40 93.70 4 1860 ---- ---- 55.30A 55.30A 61.30 -27.40 88.70 43 1865 ---- ---- 50.30A 50.30A 56.40 -27.30 83.70 9 1870 ---- ---- 45.40A 45.40A 51.40 -27.40 78.80 280 1875 ---- ---- 40.60A 40.60A 46.40 -27.40 73.80 99 1880 ---- ---- 35.80A 35.80A 41.50 -27.30 68.80 9 1885 ---- ---- 31.10A 31.10A 36.70 -27.20 63.90 19 1890 ---- ---- 26.50A 26.50A 31.90 -27.00 58.90 48 1895 27.30 27.30 22.20A 26.50A 27.20 -26.80 24 54.00 27 81 1900 33.90 33.90 18.20A 22.10A 22.70 -26.40 25 49.10 12 996 1905 29.80 29.80 14.50A 14.50A 18.40 -25.90 6 44.30 10 232 1910 24.80 24.80 11.30A 12.80A 14.50 -25.00 17 39.50 361 750 1915 14.00 14.00 8.50A 11.20A 11.00 -23.90 55 34.90 12 747 1920 13.20 15.50 6.30 8.30 8.10 -22.30 2055 30.40 80 359 1925 10.50 10.60 4.60 5.90A 5.80 -20.30 548 26.10 575 1686 1930 9.50 9.50 3.30A 4.10A 4.10 -18.00 619 22.10 58 1367 1935 7.50 7.70 2.40 2.90A 2.80 -15.50 215 18.30 2706 1689 1940 4.40 4.80 1.70 2.10 1.90 -13.10 586 15.00 870 1346 1945 3.30 3.30 1.30 1.50 1.40 -10.70 576 12.10 275 857 1950 3.00 3.10 1.00 1.00 1.00 -8.70 373 9.70 2054 3245 1955 2.00 2.00 .80 .80 .80 -6.80 167 7.60 190 631 1960 1.50 1.60 .60 .60 .60 -5.40 162 6.00 2350 3973 1965 1.20 1.20 .50 .60 .50 -4.20 294 4.70 776 943 1970 1.20 1.20 .50 .50 .40 -3.30 21 3.70 502 2618 1975 .80 .80 .40 .40 .40 -2.50 15 2.90 1326 2978 1980 .90 .90 .40 .40 .40 -1.90 40 2.30 662 2594 1985 .60 .60 .30 .40 .30 -1.60 11 1.90 891 1677 1990 .60 .60 .30 .30 .30 -1.20 42 1.50 239 1900 1995 .50 .50 .30 .30 .30 -1.00 101 1.30 29 681 2000 .50 .50 .20 .20 .30 -.80 199 1.10 2148 5826 2005 .50 .50 .30A .30A .30 -.70 28 1.00 10 417 2010 .20 .20 .20 .20 .20 -.60 51 .80 254 1611 2015 ---- ---- .20A .20A .20 -.50 .70 4 348 2020 .20 .20 .20 .20 .20 -.50 7 .70 15 473 2025 ---- ---- .20A .20A .20 -.40 .60 2 1478 2030 .40 .40 .20 .20 .20 -.40 10 .60 504 1205 2035 .20 .20 .10 .10 .20 -.30 8 .50 2 480 2040 .20 .20 .20 .20 .20 -.30 10 .50 48 2709 2045 ---- ---- .20A .20A .10 -.40 .50 230 484 2050 .30 .30 .20 .20 .10 -.30 18 .40 357 3838 2055 ---- ---- .20A .20A .10 -.30 1 .40 42 814 2060 .30 .30 .20A .20A .10 -.30 97 .40 8 1604 2065 .10 .10 .10 .10 .10 -.30 7 .40 31 496 2070 ---- ---- .20A .20A .10 -.30 1 .40 50 815 2075 .20 .20 .10 .10 .10 -.30 46 .40 286 767 2080 ---- ---- .20A .20A .10 -.30 .40 104 548 2085 .10 .10 .10 .10 .10 -.20 50 .30 235 1222 2090 ---- ---- .10A .10A .10 -.20 .30 44 541 2095 ---- ---- .10A .10A .10 -.20 .30 137 2100 .10 .10 .10 .10 .10 -.20 130 .30 281 3852 2105 .10 .10 .10 .10 .10 -.20 45 .30 492 502 2110 .10 .10 .10 .10 .10 -.20 60 .30 79 317 2115 .10 .10 .10 .10 .10 -.20 10 .30 142 2120 .10 .10 .10 .10 .10 -.20 15 .30 292 2125 .10 .10 .10 .10 .10 -.20 129 .30 18 1107 2130 .10 .10 .10 .10 .10 -.20 15 .30 429 2135 ---- ---- .10A .10A .10 -.20 .30 21 299 2140 .10 .10 .10 .10 .10 -.20 21 .30 40 191 2145 ---- ---- .10A .10A .10 -.20 .30 194 2150 .10 .10 .10 .10 .10 -.10 28 .20 50 4013 2155 .10 .10 .10 .10 .10 -.10 10 .20 88 165 2160 .10 .10 .10 .10 .10 -.10 20 .20 421 2165 .10 .10 .10 .10 .10 -.10 1 .20 113 2170 ---- ---- .10A .10A .10 -.10 .20 17 110 2175 .10 .10 .10 .10 .10 -.10 4 .20 972 2180 .20 .20 .10A .20 .10 -.10 50 .20 139 441 2185 ---- ---- .10A .10A .10 -.10 .20 83 412 2190 .10 .10 .10 .10 .10 -.10 3 .20 94 194 2195 ---- ---- .10A .10A .10 -.10 .20 70 563 2200 .10 .10 .10 .10 .10 -.10 226 .20 152 3165 2205 ---- ---- .10A .10A .10 -.10 .20 36 74 2210 ---- ---- .10A .10A .10 -.10 .20 22 78 2215 .10 .10 .10 .10 .10 -.10 2 .20 3 88 2220 .10 .10 .10 .10 .10 -.10 2 .20 21 56 2225 .20 .20 .10 .10 .10 -.10 8 .20 59 2230 ---- ---- .10A .10A .10 -.10 .20 80 96 2235 .10 .10 .10 .10 .10 -.10 9 .20 10 31 2240 ---- ---- .10A .10A .10 -.10 .20 17 236 2245 ---- ---- .10A .10A .10 -.10 .20 19 2250 .10 .10 .10 .10 .10 -.10 7 .20 261 4655 2255 .10 .10 .10 .10 .10 -.10 100 .20 23 2260 .10 .10 .10 .10 .10 -.10 50 .20 478 2265 ---- ---- .10A .10A .10 -.10 .20 100 133 2270 ---- ---- .10A .10A .10 -.10 .20 174 201 2275 .10 .10 .10 .10 .10 -.10 200 .20 1239 2280 ---- ---- .10A .10A .10 -.10 .20 79 2285 ---- ---- .10A .10A .10 -.10 .20 87 2290 ---- ---- .10A .10A .10 -.10 .20 59 2295 ---- ---- .10A .10A .10 -.10 .20 9 2300 ---- ---- .10A .10A .10 -.10 .20 1163 1805 2310 ---- ---- .10A .10A .10 -.10 .20 212 2320 ---- ---- .10A .10A .10 -.10 .20 13 2325 ---- ---- .10A .10A .10 -.10 .20 477 2330 ---- ---- .10A .10A .10 -.10 .20 29 2340 ---- ---- .10A .10A .10 -.10 .20 187 2350 ---- ---- .10A .10A .10 -.10 .20 947 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 ---- ---- 708.90A 708.90A 714.60 -27.50 742.10 1250 ---- ---- 683.90A 683.90A 689.60 -27.50 717.10 1275 ---- ---- 658.90A 658.90A 664.60 -27.50 692.10 1300 ---- ---- 633.90A 633.90A 639.60 -27.50 667.10 1325 ---- ---- 608.90A 608.90A 614.60 -27.50 642.10 1350 ---- ---- 583.90A 583.90A 589.60 -27.50 617.10 1375 ---- ---- 558.90A 558.90A 564.60 -27.50 592.10 1400 ---- ---- 533.90A 533.90A 539.60 -27.50 567.10 1420 ---- ---- 513.90A 513.90A 519.60 -27.50 547.10 1425 ---- ---- 508.90A 508.90A 514.60 -27.50 542.10 1430 ---- ---- 503.90A 503.90A 509.60 -27.50 537.10 1440 ---- ---- 493.90A 493.90A 499.60 -27.50 527.10 1450 ---- ---- 483.90A 483.90A 489.60 -27.50 517.10 1460 ---- ---- 473.90A 473.90A 479.60 -27.50 507.10 1470 ---- ---- 464.40A 464.40A 469.60 -27.50 497.10 1475 ---- ---- 459.30A 459.30A 464.60 -27.50 492.10 1480 ---- ---- 454.30A 454.30A 459.60 -27.50 487.10 1490 ---- ---- 443.90A 443.90A 449.60 -27.50 477.10 1500 ---- ---- 433.90A 433.90A 439.60 -27.50 467.10 1510 ---- ---- 424.30A 424.30A 429.60 -27.50 457.10 1515 ---- ---- 418.90A 418.90A 424.60 -27.50 452.10 1520 ---- ---- 413.90A 413.90A 419.60 -27.50 447.10 1525 ---- ---- 409.30A 409.30A 414.60 -27.50 442.10 1530 ---- ---- 404.30A 404.30A 409.60 -27.50 437.10 1535 ---- ---- 399.40A 399.40A 404.60 -27.50 432.10 1540 ---- ---- 394.30A 394.30A 399.60 -27.50 427.10 1545 ---- ---- 389.30A 389.30A 394.60 -27.50 422.10 1550 ---- ---- 383.90A 383.90A 389.60 -27.50 417.10 1555 ---- ---- 378.90A 378.90A 384.60 -27.50 412.10 1560 ---- ---- 374.30A 374.30A 379.60 -27.50 407.10 1565 ---- ---- 369.30A 369.30A 374.60 -27.50 402.10 1570 ---- ---- 364.30A 364.30A 369.60 -27.50 397.10 1575 ---- ---- 359.30A 359.30A 364.60 -27.50 392.10 1580 ---- ---- 354.30A 354.30A 359.60 -27.50 387.10 1585 ---- ---- 348.90A 348.90A 354.60 -27.50 382.10 1590 ---- ---- 343.90A 343.90A 349.60 -27.50 377.10 1595 ---- ---- 338.90A 338.90A 344.60 -27.50 372.10 1600 ---- ---- 333.90A 333.90A 339.60 -27.50 367.10 1605 ---- ---- 329.30A 329.30A 334.60 -27.50 362.10 1610 ---- ---- 324.30A 324.30A 329.60 -27.50 357.10 1615 ---- ---- 319.40A 319.40A 324.60 -27.50 352.10 1620 ---- ---- 314.30A 314.30A 319.60 -27.50 347.10 1625 ---- ---- 309.30A 309.30A 314.60 -27.50 342.10 1630 ---- ---- 303.90A 303.90A 309.60 -27.50 337.10 1635 ---- ---- 298.90A 298.90A 304.60 -27.50 332.10 1640 ---- ---- 293.90A 293.90A 299.60 -27.50 327.10 1645 ---- ---- 288.90A 288.90A 294.60 -27.50 322.10 1650 ---- ---- 283.90A 283.90A 289.60 -27.50 317.10 1655 ---- ---- 279.30A 279.30A 284.60 -27.50 312.10 1660 ---- ---- 274.30A 274.30A 279.60 -27.50 307.10 1665 ---- ---- 269.30A 269.30A 274.60 -27.50 302.10 1670 ---- ---- 264.30A 264.30A 269.60 -27.50 297.10 8 1675 ---- ---- 258.90A 258.90A 264.60 -27.50 292.10 1680 ---- ---- 253.90A 253.90A 259.60 -27.50 287.10 1685 ---- ---- 248.90A 248.90A 254.60 -27.50 282.10 1690 ---- ---- 244.30A 244.30A 249.60 -27.50 277.10 1695 ---- ---- 239.30A 239.30A 244.60 -27.50 272.10 1700 ---- ---- 233.90A 233.90A 239.60 -27.50 267.10 1705 ---- ---- 229.30A 229.30A 234.60 -27.50 262.10 1710 ---- ---- 224.30A 224.30A 229.60 -27.50 257.10 2 1715 ---- ---- 219.30A 219.30A 224.60 -27.50 252.10 1720 ---- ---- 214.30A 214.30A 219.60 -27.50 247.10 1725 ---- ---- 209.30A 209.30A 214.60 -27.50 242.10 1730 ---- ---- 204.20A 204.20A 209.60 -27.50 237.10 1735 ---- ---- 199.30A 199.30A 204.60 -27.50 232.10 1740 ---- ---- 194.20A 194.20A 199.60 -27.50 227.10 1745 ---- ---- 189.30A 189.30A 194.60 -27.50 222.10 1750 ---- ---- 183.50A 183.50A 189.60 -27.50 217.10 16 1755 ---- ---- 179.30A 179.30A 184.70 -27.40 212.10 1760 ---- ---- 174.30A 174.30A 179.70 -27.40 207.10 1765 ---- ---- 169.20A 169.20A 174.70 -27.40 202.10 1770 ---- ---- 164.30A 164.30A 169.70 -27.40 197.10 1775 ---- ---- 158.60A 158.60A 164.80 -27.30 192.10 12 1780 ---- ---- 154.30A 154.30A 159.80 -27.30 187.10 1 1785 ---- ---- 149.40A 149.40A 154.80 -27.40 182.20 1 1790 ---- ---- 144.50A 144.50A 149.80 -27.40 177.20 1 1795 ---- ---- 139.50A 139.50A 144.90 -27.30 172.20 1 1800 ---- ---- 133.90A 133.90A 139.90 -27.30 167.20 13 1805 ---- ---- 129.70A 129.70A 135.00 -27.20 162.20 1 1810 ---- ---- 124.80A 124.80A 130.10 -27.20 157.30 3 1815 ---- ---- 119.90A 119.90A 125.20 -27.10 152.30 1 1820 ---- ---- 115.00A 115.00A 120.30 -27.10 147.40 1825 ---- ---- 109.60A 109.60A 115.50 -27.00 142.50 2 1830 ---- ---- 105.40A 105.40A 110.60 -27.00 137.60 1 1835 ---- ---- 100.60A 100.60A 105.80 -26.80 132.60 1 1840 ---- ---- 95.80A 95.80A 101.00 -26.70 127.70 1 1845 ---- ---- 91.10A 91.10A 96.20 -26.60 122.80 3 1850 ---- ---- 85.90A 85.90A 91.50 -26.40 117.90 3 1855 ---- ---- 81.30A 81.30A 86.80 -26.30 113.10 5 1860 ---- ---- 76.70A 76.70A 82.10 -26.20 108.30 1 1865 ---- ---- 72.30A 72.30A 77.50 -26.00 103.50 1870 ---- ---- 67.90A 67.90A 73.00 -25.70 98.70 2 1875 ---- ---- 63.60A 63.60A 68.60 -25.40 94.00 12 1880 62.80 62.80 59.40A 65.60B 64.30 -25.00 3 89.30 16 1885 ---- ---- 55.30A 55.30A 60.00 -24.70 84.70 2 1890 ---- ---- 51.30A 51.30A 55.80 -24.30 80.10 59 1895 ---- ---- 47.50A 47.50A 51.80 -23.90 75.70 1 1900 50.40 50.40 43.90A 49.10B 47.90 -23.30 7 71.20 1 739 1905 ---- ---- 40.30A 40.30A 44.20 -22.70 66.90 4 1910 ---- ---- 37.00A 37.00A 40.60 -22.10 62.70 8 1915 37.70 37.70 33.80A 33.80A 37.20 -21.40 3 58.60 27 1920 31.00 35.00 30.80A 35.00B 33.90 -20.70 34 54.60 1 429 1925 31.40 31.40 28.00A 33.80B 30.90 -19.80 18 50.70 9 605 1930 26.60 28.80 25.40A 27.80A 28.10 -18.90 10 47.00 509 1255 1935 23.80 26.90 23.00A 24.10A 25.40 -18.00 181 43.40 13 379 1940 24.60 26.10 20.70A 24.00B 22.90 -17.20 205 40.10 80 1167 1945 25.60 25.60 18.70A 20.80A 20.60 -16.30 36 36.90 5 433 1950 23.90 24.40 16.80A 19.20B 18.50 -15.30 323 33.80 105 1903 1955 21.90 22.00 15.00A 20.70B 16.60 -14.30 154 30.90 190 679 1960 18.80 19.20 13.40A 16.80B 14.90 -13.40 87 28.30 141 588 1965 16.50 16.50 12.00A 13.50A 13.30 -12.50 9 25.80 177 831 1970 14.20 14.20 10.70A 11.80A 11.90 -11.50 51 23.40 650 980 1975 12.00 12.00 9.60A 10.50A 10.60 -10.70 244 21.30 430 3417 1980 12.50 12.50 8.60A 9.70A 9.40 -9.90 660 19.30 154 599 1985 8.40 9.10 7.60A 8.70B 8.40 -9.20 95 17.60 88 235 1990 9.30 9.40 6.80A 7.80B 7.50 -8.40 53 15.90 141 359 1995 9.00 9.00 6.10A 7.00B 6.70 -7.70 51 14.40 108 495 2000 8.00 8.00 5.50 6.20 6.00 -7.00 206 13.00 3380 4507 2005 6.70 6.70 4.90A 5.40A 5.40 -6.40 25 11.80 1082 385 2010 5.60 6.10 4.40A 5.40B 4.80 -5.90 65 10.70 106 772 2015 4.60 4.60 4.00A 4.40A 4.30 -5.30 61 9.60 328 771 2020 4.10 4.30 3.60A 4.00 3.90 -4.80 39 8.70 132 550 2025 3.40 3.80 3.30 3.60B 3.50 -4.40 116 7.90 433 2749 2030 3.40 3.40 3.00A 3.30 3.20 -3.90 19 7.10 228 446 2035 3.10 3.20 2.70A 2.80A 2.90 -3.60 165 6.50 81 1286 2040 2.80 2.80 2.50A 2.80 2.60 -3.30 3 5.90 353 2408 2045 2.40 2.40 2.30A 2.50B 2.40 -2.90 20 5.30 2370 2325 2050 2.00 2.40 2.00 2.30 2.20 -2.60 682 4.80 432 6078 2055 2.00 2.10 2.00 2.10 2.00 -2.40 13 4.40 20 319 2060 1.80 1.80 1.80 2.00B 1.90 -2.10 12 4.00 125 1150 2065 1.70 1.80 1.70 1.80 1.70 -2.00 10 3.70 38 285 2070 1.60 1.60 1.50 1.60 1.60 -1.80 33 3.40 32 366 2075 ---- ---- 1.50A 1.50A 1.50 -1.60 1 3.10 106 1683 2080 1.70 1.70 1.30 1.40 1.40 -1.50 13 2.90 81 218 2085 1.30 1.30 1.30 1.30 1.30 -1.30 6 2.60 3 140 2090 ---- ---- 1.20A 1.20A 1.20 -1.20 1 2.40 3 123 2095 1.10 1.10 1.10 1.20B 1.10 -1.20 5 2.30 26 1218 2100 1.00 1.20 1.00 1.20 1.10 -1.00 45 2.10 59 4272 2105 ---- ---- 1.00A 1.00A 1.00 -1.00 27 2.00 37 239 2110 1.00 1.00 .90 1.00B 1.00 -.90 4 1.90 10 168 2115 ---- ---- .90A .90A .90 -.80 1.70 4 94 2120 1.10 1.10 .90A .90A .90 -.70 6 1.60 113 2125 .90 .90 .90 .90 .80 -.70 51 1.50 27 753 2130 ---- ---- .80A .80A .80 -.70 1.50 261 2135 .80 .80 .80 .80 .80 -.60 50 1.40 2 63 2140 ---- ---- .70A .70A .70 -.60 1.30 10 59 2145 .80 .80 .70A .70A .70 -.60 1 1.30 14 19 2150 .80 .80 .70A .70A .70 -.50 13 1.20 12 2334 2155 ---- ---- .70A .70A .60 -.50 1.10 67 2160 ---- ---- .60A .60A .60 -.50 2 1.10 140 2165 ---- ---- .60A .60A .60 -.40 1.00 101 2170 ---- ---- .60A .60A .60 -.40 1.00 12 2175 ---- ---- .60A .60A .60 -.40 1.00 4 266 2180 .50 .50 .50 .50 .50 -.40 10 .90 1 42 2185 ---- ---- .50A .50A .50 -.40 .90 13 2190 ---- ---- .50A .50A .50 -.40 .90 56 2195 ---- ---- .50A .50A .50 -.30 .80 49 2200 .60 .60 .50 .50 .50 -.30 7 .80 4 2604 2205 ---- ---- .50A .50A .50 -.30 .80 13 2210 .40 .40 .40 .40 .50 -.20 10 .70 6 2215 ---- ---- .40A .40A .40 -.30 .70 89 2220 ---- ---- .40A .40A .40 -.30 .70 23 2225 ---- ---- .40A .40A .40 -.20 .60 1 241 2230 ---- ---- .40A .40A .40 -.20 .60 28 2235 .40 .40 .40 .40 .40 -.20 2 .60 5 21 2240 .40 .40 .40 .40 .40 -.20 1 .60 40 2245 ---- ---- .40A .40A .40 -.10 .50 12 2250 ---- ---- .40A .40A .40 -.10 .50 17 1212 2255 ---- ---- .40A .40A .30 -.20 .50 71 2260 ---- ---- .40A .40A .30 -.20 .50 66 2265 ---- ---- .40A .40A .30 -.20 .50 18 609 2270 ---- ---- .40A .40A .30 -.20 .50 39 2275 ---- ---- .30A .30A .30 -.10 .40 115 2280 ---- ---- .30A .30A .30 -.10 .40 35 2285 ---- ---- .30A .30A .30 -.10 .40 3 9 2290 ---- ---- .30A .30A .30 -.10 .40 14 2295 ---- ---- .30A .30A .30 -.10 .40 2 15 2300 .30 .30 .30 .30 .30 -.10 1 .40 102 1079 2305 ---- ---- .30A .30A .30 -.10 .40 34 2310 ---- ---- .30A .30A .20 -.20 .40 2 9 2320 ---- ---- .30A .30A .20 -.20 .40 9 2325 ---- ---- .30A .30A .20 -.20 .40 46 2330 ---- ---- .30A .30A .20 -.20 .40 25 2340 ---- ---- .30A .30A .20 -.20 .40 18 2350 ---- ---- ---- ---- .20 -.10 .30 485 2360 ---- ---- ---- ---- .20 -.10 .30 447 2370 ---- ---- ---- ---- .20 -.10 .30 85 2375 ---- ---- .20A .20A .20 -.10 .30 5 248 2380 ---- ---- .20A .20A .20 -.10 .30 6 34 2390 ---- ---- .20A .20A .20 -.10 .30 53 2400 ---- ---- .20A .20A .20 -.10 .30 337 2410 ---- ---- .20A .20A .20 -.10 .30 100 2425 ---- ---- .20A .20A .20 -.10 .30 238 2450 ---- ---- ---- ---- .10 -.10 .20 3 188 2475 ---- ---- ---- ---- .10 -.10 .20 25 127 2500 ---- ---- ---- ---- .10 -.10 .20 5 341 2525 ---- ---- ---- ---- .10 .00 .10 102 2550 ---- ---- ---- ---- .10 .00 .10 3 168 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- ---- 1033.90A 1033.90A 1039.60 -27.50 1067.10 925 ---- ---- 1009.50A 1009.50A 1014.60 -27.50 1042.10 950 ---- ---- 983.90A 983.90A 989.60 -27.50 1017.10 975 ---- ---- 959.50A 959.50A 964.60 -27.50 992.10 1000 ---- ---- 933.90A 933.90A 939.60 -27.50 967.10 1025 ---- ---- 909.50A 909.50A 914.60 -27.50 942.10 1050 ---- ---- 883.90A 883.90A 889.60 -27.50 917.10 1075 ---- ---- 859.50A 859.50A 864.60 -27.50 892.10 1080 ---- ---- 854.50A 854.50A 859.60 -27.50 887.10 1090 ---- ---- 844.50A 844.50A 849.60 -27.50 877.10 1100 ---- ---- 833.90A 833.90A 839.60 -27.50 867.10 1110 ---- ---- 824.50A 824.50A 829.60 -27.50 857.10 1120 ---- ---- 814.50A 814.50A 819.60 -27.50 847.10 1125 ---- ---- 809.50A 809.50A 814.60 -27.50 842.10 1130 ---- ---- 804.50A 804.50A 809.60 -27.50 837.10 1140 ---- ---- 794.50A 794.50A 799.60 -27.50 827.10 1150 ---- ---- 783.90A 783.90A 789.60 -27.50 817.10 1160 ---- ---- 774.50A 774.50A 779.60 -27.50 807.10 1170 ---- ---- 764.50A 764.50A 769.60 -27.50 797.10 1175 ---- ---- 759.50A 759.50A 764.60 -27.50 792.10 1180 ---- ---- 754.50A 754.50A 759.60 -27.50 787.10 1185 ---- ---- 749.50A 749.50A 754.60 -27.50 782.10 1190 ---- ---- 744.50A 744.50A 749.60 -27.50 777.10 1195 ---- ---- 739.50A 739.50A 744.60 -27.50 772.10 1200 ---- ---- 733.90A 733.90A 739.60 -27.50 767.10 1205 ---- ---- 729.50A 729.50A 734.60 -27.50 762.10 1210 ---- ---- 724.50A 724.50A 729.60 -27.50 757.10 1215 ---- ---- 719.50A 719.50A 724.60 -27.50 752.10 1220 ---- ---- 714.50A 714.50A 719.60 -27.50 747.10 1225 ---- ---- 709.50A 709.50A 714.60 -27.50 742.10 1230 ---- ---- 704.50A 704.50A 709.60 -27.50 737.10 1235 ---- ---- 699.50A 699.50A 704.60 -27.50 732.10 1240 ---- ---- 694.50A 694.50A 699.60 -27.50 727.10 1245 ---- ---- 689.40A 689.40A 694.60 -27.50 722.10 1250 ---- ---- 683.90A 683.90A 689.60 -27.50 717.10 1255 ---- ---- 679.40A 679.40A 684.60 -27.50 712.10 1260 ---- ---- 674.40A 674.40A 679.60 -27.50 707.10 1265 ---- ---- 669.40A 669.40A 674.60 -27.50 702.10 1270 ---- ---- 664.40A 664.40A 669.60 -27.50 697.10 1275 ---- ---- 659.40A 659.40A 664.60 -27.50 692.10 1280 ---- ---- 654.40A 654.40A 659.60 -27.50 687.10 1285 ---- ---- 649.40A 649.40A 654.60 -27.50 682.10 1290 ---- ---- 644.40A 644.40A 649.60 -27.50 677.10 1295 ---- ---- 639.40A 639.40A 644.60 -27.50 672.10 1300 ---- ---- 633.90A 633.90A 639.60 -27.50 667.10 1305 ---- ---- 629.40A 629.40A 634.60 -27.50 662.10 1310 ---- ---- 624.40A 624.40A 629.60 -27.50 657.10 1315 ---- ---- 619.40A 619.40A 624.60 -27.50 652.10 1320 ---- ---- 614.40A 614.40A 619.60 -27.50 647.10 1325 ---- ---- 609.40A 609.40A 614.60 -27.50 642.10 1330 ---- ---- 604.40A 604.40A 609.60 -27.50 637.10 1335 ---- ---- 599.40A 599.40A 604.60 -27.50 632.10 1340 ---- ---- 594.40A 594.40A 599.60 -27.50 627.10 1345 ---- ---- 589.40A 589.40A 594.60 -27.50 622.10 1350 ---- ---- 583.90A 583.90A 589.60 -27.50 617.10 1355 ---- ---- 579.40A 579.40A 584.60 -27.50 612.10 1360 ---- ---- 574.40A 574.40A 579.60 -27.50 607.10 1365 ---- ---- 569.40A 569.40A 574.60 -27.50 602.10 1370 ---- ---- 564.40A 564.40A 569.60 -27.50 597.10 1375 ---- ---- 559.40A 559.40A 564.60 -27.50 592.10 1380 ---- ---- 554.40A 554.40A 559.60 -27.50 587.10 1385 ---- ---- 549.40A 549.40A 554.60 -27.50 582.10 1390 ---- ---- 544.40A 544.40A 549.60 -27.50 577.10 1395 ---- ---- 539.40A 539.40A 544.60 -27.50 572.10 1400 ---- ---- 533.90A 533.90A 539.60 -27.50 567.10 1405 ---- ---- 529.40A 529.40A 534.60 -27.50 562.10 1410 ---- ---- 524.40A 524.40A 529.60 -27.50 557.10 1415 ---- ---- 519.40A 519.40A 524.60 -27.50 552.10 1420 ---- ---- 514.40A 514.40A 519.60 -27.50 547.10 1425 ---- ---- 509.40A 509.40A 514.60 -27.50 542.10 1430 ---- ---- 504.40A 504.40A 509.60 -27.50 537.10 1435 ---- ---- 499.40A 499.40A 504.60 -27.50 532.10 1440 ---- ---- 494.40A 494.40A 499.60 -27.50 527.10 1445 ---- ---- 489.40A 489.40A 494.60 -27.50 522.10 1450 ---- ---- 483.90A 483.90A 489.60 -27.50 517.10 1455 ---- ---- 479.40A 479.40A 484.60 -27.50 512.10 1460 ---- ---- 474.40A 474.40A 479.60 -27.50 507.10 1465 ---- ---- 469.40A 469.40A 474.60 -27.50 502.10 1470 ---- ---- 464.40A 464.40A 469.60 -27.50 497.10 1475 ---- ---- 459.40A 459.40A 464.60 -27.50 492.10 1480 ---- ---- 454.40A 454.40A 459.60 -27.50 487.10 1485 ---- ---- 449.40A 449.40A 454.60 -27.50 482.10 1490 ---- ---- 444.40A 444.40A 449.60 -27.50 477.10 1495 ---- ---- 439.40A 439.40A 444.60 -27.50 472.10 1500 ---- ---- 433.90A 433.90A 439.60 -27.50 467.10 1505 ---- ---- 429.40A 429.40A 434.60 -27.50 462.10 1510 ---- ---- 424.40A 424.40A 429.60 -27.50 457.10 1515 ---- ---- 419.40A 419.40A 424.60 -27.50 452.10 1520 ---- ---- 414.40A 414.40A 419.60 -27.50 447.10 1525 ---- ---- 409.40A 409.40A 414.60 -27.50 442.10 1530 ---- ---- 404.40A 404.40A 409.60 -27.50 437.10 1535 ---- ---- 399.40A 399.40A 404.60 -27.50 432.10 1540 ---- ---- 394.40A 394.40A 399.60 -27.50 427.10 1545 ---- ---- 389.40A 389.40A 394.60 -27.50 422.10 1550 ---- ---- 383.90A 383.90A 389.60 -27.50 417.10 1555 ---- ---- 379.40A 379.40A 384.60 -27.50 412.10 1560 ---- ---- 374.40A 374.40A 379.60 -27.50 407.10 1565 ---- ---- 369.40A 369.40A 374.60 -27.50 402.10 1570 ---- ---- 364.40A 364.40A 369.60 -27.50 397.10 1575 ---- ---- 359.40A 359.40A 364.60 -27.50 392.10 1580 ---- ---- 354.40A 354.40A 359.60 -27.50 387.10 1585 ---- ---- 349.40A 349.40A 354.60 -27.50 382.10 1590 ---- ---- 344.40A 344.40A 349.60 -27.50 377.10 1595 ---- ---- 339.40A 339.40A 344.60 -27.50 372.10 1600 ---- ---- 333.90A 333.90A 339.60 -27.50 367.10 80 95 1605 ---- ---- 329.40A 329.40A 334.60 -27.50 362.10 1610 ---- ---- 324.40A 324.40A 329.60 -27.50 357.10 1615 ---- ---- 319.40A 319.40A 324.60 -27.50 352.10 160 1620 ---- ---- 314.40A 314.40A 319.60 -27.50 347.10 1625 ---- ---- 309.40A 309.40A 314.60 -27.50 342.10 80 80 1630 ---- ---- 304.40A 304.40A 309.60 -27.50 337.10 1635 ---- ---- 299.40A 299.40A 304.60 -27.50 332.10 1640 ---- ---- 294.40A 294.40A 299.60 -27.50 327.10 1645 ---- ---- 289.40A 289.40A 294.60 -27.50 322.10 50 1650 ---- ---- 283.90A 283.90A 289.60 -27.50 317.10 50 150 1655 ---- ---- 279.40A 279.40A 284.60 -27.50 312.10 1660 ---- ---- 274.40A 274.40A 279.60 -27.50 307.10 1665 ---- ---- 269.40A 269.40A 274.60 -27.50 302.10 1670 ---- ---- 264.40A 264.40A 269.60 -27.50 297.10 1675 ---- ---- 259.40A 259.40A 264.60 -27.50 15 292.10 1680 ---- ---- 254.40A 254.40A 259.60 -27.50 287.10 1685 ---- ---- 249.30A 249.30A 254.60 -27.50 282.10 1690 ---- ---- 244.40A 244.40A 249.60 -27.50 277.10 1695 ---- ---- 239.30A 239.30A 244.60 -27.50 272.10 400 1700 ---- ---- 233.90A 233.90A 239.60 -27.50 15 267.10 400 1030 1705 ---- ---- 229.30A 229.30A 234.60 -27.50 262.10 1710 ---- ---- 224.40A 224.40A 229.60 -27.50 257.10 1715 ---- ---- 219.40A 219.40A 224.60 -27.50 252.10 1720 ---- ---- 214.40A 214.40A 219.60 -27.50 247.10 1725 ---- ---- 208.60A 208.60A 214.60 -27.50 10 242.10 18 1730 ---- ---- 204.40A 204.40A 209.70 -27.40 237.10 1735 ---- ---- 199.40A 199.40A 204.70 -27.40 232.10 1740 ---- ---- 194.50A 194.50A 199.70 -27.40 1 227.10 350 1745 ---- ---- 189.50A 189.50A 194.70 -27.40 222.10 1750 ---- ---- 183.80A 183.80A 189.80 -27.30 217.10 350 1018 1755 ---- ---- 179.70A 179.70A 184.90 -27.20 212.10 1760 ---- ---- 174.80A 174.80A 180.00 -27.20 207.20 1765 ---- ---- 169.90A 169.90A 175.00 -27.20 202.20 1770 ---- ---- 165.00A 165.00A 170.10 -27.20 197.30 1775 ---- ---- 159.40A 159.40A 165.20 -27.10 192.30 133 1780 ---- ---- 155.30A 155.30A 160.30 -27.10 187.40 1785 ---- ---- 150.50A 150.50A 155.50 -26.90 1 182.40 1 1790 ---- ---- 145.60A 145.60A 150.60 -26.90 177.50 1795 ---- ---- 140.90A 140.90A 145.80 -26.80 172.60 1800 ---- ---- 135.30A 135.30A 141.00 -26.70 167.70 5680 1805 ---- ---- 131.40A 131.40A 136.20 -26.70 162.90 1810 ---- ---- 126.60A 126.60A 131.50 -26.50 158.00 1815 ---- ---- 122.00A 122.00A 126.80 -26.40 153.20 1 1820 ---- ---- 117.40A 117.40A 122.10 -26.30 148.40 1825 114.40 114.40 112.00A 121.30B 117.40 -26.20 1 143.60 84 1830 ---- ---- 107.50A 107.50A 112.80 -26.00 138.80 53 1835 ---- ---- 103.00A 103.00A 108.20 -25.90 134.10 14 1840 ---- ---- 98.60A 98.60A 103.70 -25.70 129.40 1 1845 ---- ---- 94.20A 94.20A 99.30 -25.40 124.70 1850 93.10 93.10 89.90A 96.20B 94.90 -25.10 1 120.00 1875 1855 ---- ---- 85.70A 85.70A 90.60 -24.90 115.50 2 1860 ---- ---- 81.50A 81.50A 86.30 -24.60 110.90 76 1865 ---- ---- 77.50A 77.50A 82.20 -24.20 106.40 1 1870 ---- ---- 73.60A 73.60A 78.10 -23.90 102.00 107 1875 ---- ---- 69.70A 69.70A 74.10 -23.50 97.60 1068 1880 ---- ---- 66.00A 66.00A 70.20 -23.10 93.30 149 1885 ---- ---- 62.40A 62.40A 66.40 -22.70 89.10 1890 ---- ---- 58.80A 58.80A 62.70 -22.20 84.90 4 1895 56.70 58.20 55.50A 57.20A 59.20 -21.70 8 80.90 5 1900 61.40 61.40 52.20A 56.90B 55.70 -21.20 41 76.90 1 1486 1905 ---- ---- 49.10A 49.10A 52.40 -20.60 73.00 92 1910 ---- ---- 46.00A 46.00A 49.20 -20.00 69.20 84 1915 ---- ---- 43.10A 43.10A 46.10 -19.50 65.60 94 1920 42.00 42.00 40.40A 41.10A 43.30 -18.70 1 62.00 674 1925 ---- ---- 37.70A 37.70A 40.40 -18.20 1 58.60 771 1930 ---- ---- 35.20A 35.20A 37.70 -17.60 55.30 12 528 1935 33.30 36.30 32.90A 35.50A 35.20 -16.90 5 52.10 3 120 1940 38.70 38.70 30.60A 33.70B 32.80 -16.30 133 49.10 37 697 1945 35.00 35.00 28.50A 28.50A 30.50 -15.70 1 46.20 9 574 1950 33.10 33.10 26.40A 29.20B 28.40 -15.00 137 43.40 19 10758 1955 26.20 27.00 24.50A 27.00 26.40 -14.30 61 40.70 127 402 1960 28.00 28.00 22.80A 24.90A 24.50 -13.60 64 38.10 63 1508 1965 23.60 23.60 21.10A 21.80A 22.70 -13.00 2 35.70 19 308 1970 20.90 21.60 19.60A 21.60 21.00 -12.40 34 33.40 84 1524 1975 ---- ---- 18.10A 18.10A 19.50 -11.80 785 31.30 369 1691 1980 21.90 21.90 16.80A 18.60B 18.00 -11.20 3 29.20 50 606 1985 16.30 16.30 15.60A 17.20B 16.70 -10.60 4 27.30 24 1045 1990 16.10 16.10 14.40A 15.80B 15.40 -10.00 46 25.40 29 1404 1995 ---- ---- 13.30A 13.30A 14.30 -9.40 41 23.70 22 358 2000 16.70 16.70 12.30A 13.70B 13.20 -8.90 820 22.10 216 7176 2005 11.80 11.80 11.40A 13.40B 12.20 -8.40 3 20.60 197 520 2010 12.50 13.30 10.50A 10.50A 11.30 -7.90 29 19.20 155 792 2015 10.00 10.30 9.80A 10.80B 10.50 -7.40 276 17.90 167 1306 2020 9.80 9.90 9.00A 10.00B 9.70 -6.90 164 16.60 32 541 2025 9.40 9.40 8.40A 9.90B 9.00 -6.50 219 15.50 65 2245 2030 9.00 9.00 7.80A 9.10B 8.30 -6.10 21 14.40 226 2264 2035 8.00 8.00 7.20A 8.50B 7.80 -5.60 53 13.40 15 1024 2040 6.90 7.00 6.80A 6.90A 7.20 -5.30 9 12.50 29 650 2045 6.40 6.50 6.30A 7.30B 6.70 -5.00 14 11.70 10 1140 2050 6.90 6.90 5.90A 6.40 6.20 -4.70 613 10.90 2151 6232 2055 5.60 5.90 5.50A 5.70A 5.80 -4.30 10 10.10 18 123 2060 6.00 6.00 5.10A 6.40B 5.40 -4.10 4 9.50 47 320 2065 ---- ---- 4.80A 4.80A 5.10 -3.70 3 8.80 1 772 2070 4.60 4.60 4.50A 5.10B 4.80 -3.40 9 8.20 2 370 2075 4.40 4.40 4.20A 4.60B 4.50 -3.20 136 7.70 607 3598 2080 4.70 4.70 4.00 4.30 4.20 -3.00 42 7.20 2 765 2085 ---- ---- 3.70A 3.70A 3.90 -2.90 6.80 1 206 2090 3.80 3.80 3.50A 3.80 3.70 -2.60 1 6.30 21 247 2095 3.40 3.40 3.30A 3.70B 3.50 -2.40 1 5.90 1 132 2100 3.70 3.70 3.00 3.30 3.30 -2.30 3855 5.60 1320 17721 2105 3.10 3.10 3.00A 3.30B 3.10 -2.10 2 5.20 119 122 2110 3.00 3.00 2.80A 3.00B 2.90 -2.00 19 4.90 20 498 2115 ---- ---- 2.70A 2.70A 2.80 -1.80 1 4.60 22 882 2120 ---- ---- 2.50A 2.50A 2.70 -1.70 13 4.40 62 3165 2125 2.50 2.50 2.40 2.50B 2.50 -1.60 7 4.10 91 1177 2130 ---- ---- 2.30A 2.30A 2.40 -1.50 3 3.90 173 2346 2135 2.60 2.60 2.20A 2.20A 2.30 -1.40 1 3.70 103 601 2140 ---- ---- 2.10A 2.10A 2.20 -1.30 3.50 8 66 2145 2.10 2.10 2.00A 2.10 2.10 -1.20 101 3.30 24 64 2150 2.10 2.10 1.90A 2.00 2.00 -1.20 88 3.20 234 4374 2155 ---- ---- 1.80A 1.80A 1.90 -1.10 3.00 88 263 2160 ---- ---- 1.80A 1.80A 1.80 -1.10 2 2.90 53 2165 ---- ---- 1.70A 1.70A 1.70 -1.10 1 2.80 371 2170 1.70 1.70 1.60 1.60 1.70 -1.00 14 2.70 8 87 2175 1.60 1.60 1.50A 1.60 1.60 -.90 11 2.50 73 1042 2180 ---- ---- 1.50A 1.50A 1.50 -.90 1 2.40 21 149 2185 ---- ---- 1.40A 1.40A 1.50 -.80 1 2.30 1 85 2190 ---- ---- 1.40A 1.40A 1.40 -.80 3 2.20 1 230 2195 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 2 283 2200 1.50 1.50 1.20 1.40 1.30 -.70 1062 2.00 202 7666 2205 ---- ---- 1.20A 1.20A 1.20 -.70 2 1.90 3 18 2210 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 2 26 2215 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 6 553 2220 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 5 1100 2225 ---- ---- 1.10A 1.10A 1.10 -.50 1 1.60 4 1731 2230 1.00 1.00 1.00 1.00 1.00 -.50 2 1.50 1 44 2235 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 24 2240 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1 30 2245 ---- ---- 1.00A 1.00A .90 -.40 1.30 52 2250 ---- ---- .90A .90A .90 -.40 1.30 44 6075 2255 ---- ---- .90A .90A .90 -.40 1.30 9 2260 ---- ---- .90A .90A .80 -.40 1.20 100 178 2265 ---- ---- .90A .90A .80 -.40 1.20 11 2270 ---- ---- .90A .90A .80 -.30 1.10 66 2275 ---- ---- .80A .80A .80 -.30 1.10 568 2280 ---- ---- .80A .80A .80 -.30 1.10 1 377 2285 ---- ---- .80A .80A .70 -.40 1.10 12 2290 ---- ---- .80A .80A .70 -.30 1.00 47 2295 ---- ---- .80A .80A .70 -.30 1.00 13 2300 .70 .70 .70 .70 .70 -.30 1 1.00 290 5475 2305 ---- ---- .70A .70A .70 -.30 1.00 12 2310 ---- ---- .70A .70A .70 -.20 .90 23 2315 ---- ---- .70A .70A .60 -.30 .90 101 2320 ---- ---- .70A .70A .60 -.30 .90 2 24 2325 ---- ---- .70A .70A .60 -.30 .90 43 719 2330 ---- ---- .60A .60A .60 -.30 .90 58 2335 .60 .60 .60 .60 .60 -.30 21 .90 15 2340 ---- ---- .60A .60A .60 -.20 .80 425 2345 ---- ---- .60A .60A .60 -.20 .80 1 7 2350 ---- ---- .60A .60A .60 -.20 .80 334 1343 2360 ---- ---- .60A .60A .50 -.30 .80 41 2370 ---- ---- .60A .60A .50 -.20 .70 16 2375 ---- ---- .50A .50A .50 -.20 .70 106 963 2380 ---- ---- .50A .50A .50 -.20 .70 28 2390 ---- ---- .50A .50A .50 -.20 .70 1020 2400 .50 .50 .50 .50 .50 -.20 549 .70 150 3106 2410 .40 .40 .40 .40 .40 -.20 150 .60 122 2420 .40 .40 .40 .40 .40 -.20 24 .60 11 2425 ---- ---- .50A .50A .40 -.20 .60 1320 2430 .40 .40 .40 .40 .40 -.20 28 .60 42 2440 ---- ---- .40A .40A .40 -.20 .60 12 2450 ---- ---- .40A .40A .40 -.10 .50 125 873 2475 ---- ---- .40A .40A .40 -.10 .50 50 2490 ---- ---- .40A .40A .30 -.20 .50 167 2500 .40 .40 .40 .40 .30 -.20 1 .50 204 15918 2525 ---- ---- .30A .30A .30 -.10 .40 166 2550 ---- ---- .30A .30A .30 -.10 .40 100 1825 2575 ---- ---- .30A .30A .30 -.10 .40 87 2600 ---- ---- ---- ---- .20 -.10 .30 2821 2625 ---- ---- ---- ---- .20 -.10 .30 637 2650 .20 .20 .20 .20 .20 -.10 20 .30 681 2700 ---- ---- ---- ---- .20 -.10 .30 3871 2750 ---- ---- ---- ---- .20 .00 .20 936 2800 ---- ---- ---- ---- .10 -.10 .20 759 2900 ---- ---- ---- ---- .10 -.10 .20 109 3000 ---- ---- ---- ---- .10 .00 .10 36 10843 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 ---- ---- 703.80A 703.80A 709.20 -27.70 736.90 1275 ---- ---- 679.30A 679.30A 684.20 -27.70 711.90 1300 ---- ---- 653.80A 653.80A 659.20 -27.70 686.90 1325 ---- ---- 629.30A 629.30A 634.20 -27.70 661.90 1350 ---- ---- 603.80A 603.80A 609.20 -27.70 636.90 1375 ---- ---- 579.30A 579.30A 584.20 -27.70 611.90 1400 ---- ---- 553.80A 553.80A 559.20 -27.70 586.90 1425 ---- ---- 529.30A 529.30A 534.20 -27.70 561.90 1430 ---- ---- 524.30A 524.30A 529.20 -27.70 556.90 1440 ---- ---- 514.30A 514.30A 519.20 -27.70 546.90 1450 ---- ---- 503.80A 503.80A 509.20 -27.70 536.90 1460 ---- ---- 494.20A 494.20A 499.20 -27.70 526.90 1470 ---- ---- 484.20A 484.20A 489.20 -27.70 516.90 1475 ---- ---- 479.20A 479.20A 484.20 -27.70 511.90 1480 ---- ---- 474.30A 474.30A 479.20 -27.70 506.90 1490 ---- ---- 464.30A 464.30A 469.20 -27.70 496.90 1500 ---- ---- 453.80A 453.80A 459.20 -27.70 486.90 1510 ---- ---- 444.20A 444.20A 449.20 -27.70 476.90 1520 ---- ---- 434.20A 434.20A 439.20 -27.70 466.90 1525 ---- ---- 429.20A 429.20A 434.20 -27.70 461.90 1530 ---- ---- 424.30A 424.30A 429.20 -27.70 456.90 1535 ---- ---- 419.30A 419.30A 424.20 -27.70 451.90 1540 ---- ---- 414.30A 414.30A 419.20 -27.70 446.90 1545 ---- ---- 409.30A 409.30A 414.20 -27.70 441.90 1550 ---- ---- 403.80A 403.80A 409.20 -27.70 436.90 1 1555 ---- ---- 399.20A 399.20A 404.20 -27.70 431.90 1560 ---- ---- 394.20A 394.20A 399.20 -27.70 426.90 1565 ---- ---- 389.20A 389.20A 394.20 -27.70 421.90 1570 ---- ---- 384.30A 384.30A 389.20 -27.70 416.90 1575 ---- ---- 379.30A 379.30A 384.20 -27.70 411.90 1580 ---- ---- 374.30A 374.30A 379.20 -27.70 406.90 1585 ---- ---- 369.30A 369.30A 374.20 -27.70 401.90 1590 ---- ---- 364.20A 364.20A 369.20 -27.70 396.90 1595 ---- ---- 359.20A 359.20A 364.20 -27.70 391.90 1600 ---- ---- 353.80A 353.80A 359.20 -27.70 386.90 1605 ---- ---- 349.20A 349.20A 354.20 -27.70 381.90 1610 ---- ---- 344.20A 344.20A 349.20 -27.70 376.90 1615 ---- ---- 339.20A 339.20A 344.20 -27.70 371.90 1620 ---- ---- 334.20A 334.20A 339.20 -27.70 366.90 1625 ---- ---- 329.20A 329.20A 334.20 -27.70 361.90 1630 ---- ---- 324.20A 324.20A 329.20 -27.70 356.90 1635 ---- ---- 319.20A 319.20A 324.20 -27.70 351.90 1640 ---- ---- 314.30A 314.30A 319.20 -27.70 346.90 1645 ---- ---- 309.30A 309.30A 314.20 -27.70 341.90 1650 ---- ---- 303.80A 303.80A 309.20 -27.70 336.90 1655 ---- ---- 299.20A 299.20A 304.20 -27.70 331.90 1660 ---- ---- 294.20A 294.20A 299.20 -27.70 326.90 1665 ---- ---- 289.20A 289.20A 294.20 -27.70 321.90 1670 ---- ---- 284.30A 284.30A 289.20 -27.70 316.90 1675 ---- ---- 279.30A 279.30A 284.20 -27.70 311.90 1680 ---- ---- 274.30A 274.30A 279.20 -27.70 306.90 1685 ---- ---- 269.20A 269.20A 274.20 -27.70 301.90 1690 ---- ---- 264.30A 264.30A 269.20 -27.70 296.90 1 1695 ---- ---- 259.30A 259.30A 264.20 -27.70 291.90 1700 ---- ---- 253.20A 253.20A 259.20 -27.70 286.90 1705 ---- ---- 249.30A 249.30A 254.20 -27.70 281.90 1710 ---- ---- 244.30A 244.30A 249.20 -27.70 276.90 1715 ---- ---- 239.30A 239.30A 244.20 -27.70 271.90 1720 ---- ---- 234.30A 234.30A 239.30 -27.60 266.90 1725 ---- ---- 228.40A 228.40A 234.30 -27.60 10 261.90 12 1730 ---- ---- 224.40A 224.40A 229.30 -27.60 256.90 1735 ---- ---- 219.50A 219.50A 224.40 -27.50 251.90 1740 ---- ---- 214.60A 214.60A 219.50 -27.40 246.90 1745 ---- ---- 209.70A 209.70A 214.50 -27.50 242.00 1750 ---- ---- 203.90A 203.90A 209.60 -27.40 10 237.00 10 28 1755 ---- ---- 199.90A 199.90A 204.70 -27.40 232.10 1760 ---- ---- 195.00A 195.00A 199.80 -27.30 227.10 1765 ---- ---- 190.20A 190.20A 195.00 -27.20 222.20 1770 ---- ---- 185.30A 185.30A 190.10 -27.20 217.30 1775 ---- ---- 179.70A 179.70A 185.30 -27.10 212.40 1 1780 ---- ---- 175.70A 175.70A 180.50 -27.00 207.50 1785 ---- ---- 170.90A 170.90A 175.70 -26.90 202.60 1790 ---- ---- 166.20A 166.20A 170.90 -26.80 197.70 1 1795 ---- ---- 161.40A 161.40A 166.10 -26.70 192.80 1800 160.00 160.00 156.00A 165.30B 161.40 -26.60 1 188.00 3 21 1805 ---- ---- 152.10A 152.10A 156.70 -26.50 183.20 1810 ---- ---- 147.40A 147.40A 152.00 -26.40 178.40 1815 ---- ---- 142.80A 142.80A 147.30 -26.30 173.60 1 1820 ---- ---- 137.50A 137.50A 142.70 -26.20 168.90 1 1825 ---- ---- 133.00A 133.00A 138.20 -26.00 164.20 1830 ---- ---- 128.50A 128.50A 133.60 -25.90 159.50 1 1835 ---- ---- 124.10A 124.10A 129.10 -25.70 154.80 1840 ---- ---- 119.70A 119.70A 124.60 -25.60 150.20 1845 ---- ---- 115.40A 115.40A 120.30 -25.30 145.60 1850 ---- ---- 111.20A 111.20A 115.90 -25.20 141.10 2 1855 ---- ---- 107.00A 107.00A 111.60 -25.00 136.60 2 1860 ---- ---- 102.80A 102.80A 107.50 -24.60 132.10 1865 ---- ---- 98.70A 98.70A 103.30 -24.40 127.70 1870 ---- ---- 94.80A 94.80A 99.20 -24.10 123.30 1 1875 ---- ---- 90.90A 90.90A 95.20 -23.80 119.00 61 1880 ---- ---- 87.00A 87.00A 91.20 -23.50 114.70 3 1885 ---- ---- 83.30A 83.30A 87.40 -23.10 110.50 1890 ---- ---- 79.70A 79.70A 83.60 -22.80 106.40 1895 ---- ---- 76.10A 76.10A 79.90 -22.40 102.30 2 1900 ---- ---- 72.60A 72.60A 76.30 -22.00 18 98.30 1 14 1905 ---- ---- 69.30A 69.30A 72.80 -21.60 94.40 1910 ---- ---- 66.00A 66.00A 69.50 -21.00 90.50 1915 ---- ---- 62.90A 62.90A 66.10 -20.70 86.80 2 1920 ---- ---- 59.80A 59.80A 63.00 -20.10 83.10 120 1925 ---- ---- 56.80A 56.80A 59.80 -19.70 79.50 17 1930 ---- ---- 54.00A 54.00A 56.90 -19.20 76.10 6 1935 54.80 54.80 51.20A 52.50A 54.00 -18.70 1 72.70 13 136 1940 49.30 50.50 48.60A 52.20B 51.20 -18.20 3 69.40 69 1945 46.70 48.90 46.00A 47.20A 48.50 -17.70 2 66.20 110 1950 48.50 48.60 43.60A 46.40A 46.10 -17.00 16 63.10 1 251 1955 46.00 46.00 41.30A 44.00 43.60 -16.50 55 60.10 2 369 1960 40.20 40.20 39.00A 40.00A 41.20 -16.00 531 57.20 1 205 1965 38.00 38.00 36.90A 37.80A 39.00 -15.50 4 54.50 4 472 1970 37.30 37.30 34.80A 37.30 36.80 -15.00 1 51.80 450 1975 ---- ---- 32.90A 32.90A 34.80 -14.40 7 49.20 247 675 1980 ---- ---- 31.00A 31.00A 32.80 -13.90 46.70 2 107 1985 35.90 36.10B 29.30A 36.10B 31.00 -13.40 2 44.40 532 1210 1990 29.40 29.40 27.60A 29.80B 29.20 -12.90 8 42.10 181 1995 ---- ---- 26.00A 26.00A 27.60 -12.30 39.90 65 2000 25.30 26.70 24.50A 25.10A 26.00 -11.80 34 37.80 292 799 2005 23.80 23.80 23.10A 23.40A 24.50 -11.40 31 35.90 388 2010 ---- ---- 21.80A 21.80A 23.10 -10.90 34.00 3 93 2015 21.10 21.10 20.50A 20.80A 21.80 -10.30 4 32.10 9 135 2020 19.40 20.60 19.40 20.30A 20.50 -9.90 29 30.40 2 138 2025 18.80 18.80 18.30A 18.50A 19.30 -9.50 1062 28.80 14 2431 2030 20.60 20.60 17.20A 17.40A 18.20 -9.00 94 27.20 567 1157 2035 16.30 16.70 16.20A 16.40A 17.20 -8.60 60 25.80 38 206 2040 ---- ---- 15.30A 15.30A 16.20 -8.20 1 24.40 19 632 2045 14.90 14.90 14.40A 14.50A 15.30 -7.80 2 23.10 9 329 2050 13.70 13.70 13.60A 15.40B 14.40 -7.40 45 21.80 152 5077 2055 ---- ---- 12.80A 12.80A 13.60 -7.00 20.60 626 1027 2060 12.60 12.60 12.10A 12.20A 12.80 -6.70 1 19.50 412 1168 2065 11.90 11.90 11.40 13.00B 12.10 -6.40 28 18.50 11 557 2070 ---- ---- 10.80A 10.80A 11.40 -6.10 17.50 552 1654 2075 11.90 11.90 10.20A 11.60B 10.80 -5.80 2 16.60 74 275 2080 ---- ---- 9.70A 9.70A 10.20 -5.50 15.70 34 471 2085 ---- ---- 9.20A 9.20A 9.70 -5.20 14.90 43 1147 2090 ---- ---- 8.70A 8.70A 9.10 -5.00 14.10 23 62 2095 ---- ---- 8.20A 8.20A 8.60 -4.80 1 13.40 37 225 2100 8.80 8.80 7.50 8.30 8.20 -4.50 76 12.70 667 7968 2105 ---- ---- 7.40A 7.40A 7.80 -4.20 12.00 79 2110 7.50 7.50 7.00A 7.50B 7.40 -4.00 2 11.40 400 389 2115 8.30 8.30 6.70A 7.50B 7.00 -3.80 2 10.80 3 66 2120 7.00 7.00 6.40A 7.10B 6.60 -3.70 1 10.30 1 446 2125 6.80 6.80 6.00A 7.10B 6.30 -3.50 21 9.80 63 630 2130 6.00 6.10 5.70A 6.40B 6.00 -3.30 2 9.30 197 2135 ---- ---- 5.50A 5.50A 5.70 -3.20 8.90 22 2140 ---- ---- 5.20A 5.20A 5.50 -2.90 1 8.40 53 2145 ---- ---- 5.00A 5.00A 5.20 -2.80 8.00 33 2150 5.80 5.80 4.70A 5.50B 5.00 -2.70 14 7.70 2 1287 2155 ---- ---- 4.50A 4.50A 4.70 -2.60 1 7.30 41 2160 4.40 4.40 4.30A 4.80B 4.50 -2.40 506 6.90 1 85 2165 4.20 4.20 4.10A 4.50B 4.30 -2.30 5 6.60 13 45 2170 ---- ---- 4.00A 4.00A 4.10 -2.20 2 6.30 1 67 2175 ---- ---- 3.80A 3.80A 4.00 -2.00 53 6.00 4 525 2180 ---- ---- 3.60A 3.60A 3.80 -2.00 2 5.80 12 138 2185 3.70 3.70 3.50A 3.70 3.60 -1.90 2 5.50 5 89 2190 ---- ---- 3.40A 3.40A 3.50 -1.80 3 5.30 8 215 2195 ---- ---- 3.20A 3.20A 3.30 -1.70 1 5.00 6 54 2200 3.60 3.60 3.00 3.20A 3.20 -1.60 266 4.80 395 3079 2205 3.30 3.30 3.00A 3.00A 3.10 -1.50 6 4.60 9 32 2210 ---- ---- 2.90A 2.90A 3.00 -1.40 2 4.40 8 112 2215 ---- ---- 2.80A 2.80A 2.90 -1.30 4.20 12 105 2220 ---- ---- 2.70A 2.70A 2.70 -1.40 2 4.10 19 185 2225 2.80 2.80 2.60A 2.60A 2.60 -1.30 3 3.90 25 160 2230 ---- ---- 2.50A 2.50A 2.50 -1.30 1 3.80 9 55 2235 ---- ---- 2.40A 2.40A 2.40 -1.20 3.60 4 15 2240 2.50 2.50 2.30A 2.40A 2.40 -1.10 5 3.50 3 16 2245 ---- ---- 2.20A 2.20A 2.30 -1.00 3.30 15 49 2250 2.30 2.30 2.00 2.20 2.20 -1.00 34 3.20 21 2136 2255 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 18 58 2260 ---- ---- 2.00A 2.00A 2.10 -.90 3.00 5 121 2265 ---- ---- 2.00A 2.00A 2.00 -.90 2.90 114 2270 ---- ---- 1.90A 1.90A 1.90 -.90 1 2.80 2 72 2275 ---- ---- 1.80A 1.80A 1.90 -.80 4 2.70 13 335 2280 ---- ---- 1.80A 1.80A 1.80 -.80 2.60 19 2285 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 83 2290 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 7 39 2295 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 28 2300 ---- ---- 1.60A 1.60A 1.60 -.70 6 2.30 14 1855 2305 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 577 2310 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 6 13 2315 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 14 2320 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 9 2325 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 144 2330 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 47 2340 1.30 1.30 1.30 1.30 1.30 -.50 1 1.80 26 2350 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 396 2360 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 10 2370 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 16 2375 ---- ---- 1.00A 1.00A 1.10 -.40 1.50 1 187 2380 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2390 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 69 2400 ---- ---- .90A .90A 1.00 -.30 1.30 1 1224 2410 ---- ---- .90A .90A .90 -.30 1.20 10 2420 ---- ---- .90A .90A .90 -.30 1.20 1 3 2425 ---- ---- .80A .80A .90 -.30 1.20 38 2430 ---- ---- .80A .80A .80 -.30 1.10 5 2450 ---- ---- .80A .80A .80 -.20 1.00 11 1024 2475 ---- ---- .70A .70A .70 -.20 .90 34 2500 ---- ---- .70A .70A .60 -.20 .80 69 1475 2525 ---- ---- .60A .60A .60 -.20 .80 10 231 2550 ---- ---- .60A .60A .50 -.20 .70 81 2575 ---- ---- .50A .50A .50 -.10 .60 81 2600 ---- ---- .50A .50A .50 -.10 .60 14 1002 2625 ---- ---- .50A .50A .40 -.20 .60 123 2700 .30 .30 .30 .30 .40 .00 44 .40 42 484 3000 ---- ---- ---- ---- .20 -.10 .30 235 3500 .10 .10 .10 .10 .10 -.10 1 .20 1 2 4000 ---- ---- ---- ---- .10 -.10 .20 19 OG FEB24 Gold Option CALL 1250 ---- ---- 704.50A 704.50A 709.20 -27.70 736.90 1275 ---- ---- 679.60A 679.60A 684.20 -27.70 711.90 1300 ---- ---- 654.50A 654.50A 659.20 -27.70 686.90 1325 ---- ---- 629.50A 629.50A 634.20 -27.70 661.90 1350 ---- ---- 604.50A 604.50A 609.20 -27.70 636.90 1375 ---- ---- 579.50A 579.50A 584.20 -27.70 611.90 1400 ---- ---- 554.50A 554.50A 559.20 -27.70 586.90 1425 ---- ---- 529.50A 529.50A 534.20 -27.70 561.90 1430 ---- ---- 524.50A 524.50A 529.20 -27.70 556.90 1440 ---- ---- 514.50A 514.50A 519.20 -27.70 546.90 1450 ---- ---- 504.50A 504.50A 509.20 -27.70 536.90 1460 ---- ---- 494.50A 494.50A 499.20 -27.70 526.90 1470 ---- ---- 484.50A 484.50A 489.20 -27.70 516.90 1475 ---- ---- 479.50A 479.50A 484.20 -27.70 511.90 1480 ---- ---- 474.50A 474.50A 479.20 -27.70 506.90 1490 ---- ---- 464.50A 464.50A 469.20 -27.70 496.90 1500 ---- ---- 454.40A 454.40A 459.20 -27.70 486.90 1510 ---- ---- 444.50A 444.50A 449.20 -27.70 476.90 1520 ---- ---- 434.50A 434.50A 439.20 -27.70 466.90 1525 ---- ---- 429.50A 429.50A 434.20 -27.70 461.90 1530 ---- ---- 424.50A 424.50A 429.20 -27.70 456.90 1535 ---- ---- 419.50A 419.50A 424.20 -27.70 451.90 1540 ---- ---- 414.50A 414.50A 419.20 -27.70 446.90 1545 ---- ---- 409.40A 409.40A 414.20 -27.70 441.90 1550 ---- ---- 404.40A 404.40A 409.20 -27.70 436.90 1555 ---- ---- 399.50A 399.50A 404.20 -27.70 431.90 1560 ---- ---- 394.50A 394.50A 399.20 -27.70 426.90 1565 ---- ---- 389.50A 389.50A 394.20 -27.70 421.90 1570 ---- ---- 384.40A 384.40A 389.20 -27.70 416.90 1575 ---- ---- 379.40A 379.40A 384.20 -27.70 411.90 1580 ---- ---- 374.40A 374.40A 379.20 -27.70 406.90 1585 ---- ---- 369.50A 369.50A 374.20 -27.70 401.90 1590 ---- ---- 364.50A 364.50A 369.20 -27.70 396.90 1595 ---- ---- 359.50A 359.50A 364.20 -27.70 391.90 1600 ---- ---- 354.40A 354.40A 359.20 -27.70 386.90 1605 ---- ---- 349.40A 349.40A 354.20 -27.70 381.90 1610 ---- ---- 344.40A 344.40A 349.20 -27.70 376.90 1615 ---- ---- 339.40A 339.40A 344.20 -27.70 371.90 1620 ---- ---- 334.50A 334.50A 339.20 -27.70 366.90 1625 ---- ---- 329.40A 329.40A 334.20 -27.70 361.90 1630 ---- ---- 324.40A 324.40A 329.20 -27.70 356.90 1635 ---- ---- 319.40A 319.40A 324.20 -27.70 351.90 1640 ---- ---- 314.40A 314.40A 319.20 -27.70 346.90 1645 ---- ---- 309.40A 309.40A 314.20 -27.70 341.90 1650 ---- ---- 304.40A 304.40A 309.20 -27.70 336.90 1655 ---- ---- 299.40A 299.40A 304.20 -27.70 331.90 1660 ---- ---- 294.40A 294.40A 299.20 -27.70 326.90 1665 ---- ---- 289.40A 289.40A 294.20 -27.70 321.90 1670 ---- ---- 284.40A 284.40A 289.20 -27.70 316.90 1675 ---- ---- 278.30A 278.30A 284.20 -27.70 311.90 1680 ---- ---- 274.50A 274.50A 279.20 -27.70 306.90 1685 ---- ---- 269.40A 269.40A 274.20 -27.70 301.90 1690 ---- ---- 264.40A 264.40A 269.20 -27.70 296.90 1695 ---- ---- 259.50A 259.50A 264.30 -27.60 291.90 1700 ---- ---- 253.50A 253.50A 259.30 -27.60 286.90 25 1705 ---- ---- 249.60A 249.60A 254.40 -27.50 281.90 1710 ---- ---- 244.70A 244.70A 249.40 -27.50 276.90 1 1715 ---- ---- 239.80A 239.80A 244.50 -27.50 272.00 1720 ---- ---- 234.90A 234.90A 239.60 -27.40 267.00 1725 ---- ---- 229.00A 229.00A 234.70 -27.30 262.00 10 1730 ---- ---- 225.10A 225.10A 229.80 -27.30 257.10 1735 ---- ---- 220.30A 220.30A 225.00 -27.20 252.20 1740 ---- ---- 215.50A 215.50A 220.10 -27.20 247.30 1745 ---- ---- 210.60A 210.60A 215.30 -27.10 242.40 1750 ---- ---- 204.90A 204.90A 210.50 -27.00 237.50 6 1755 ---- ---- 201.00A 201.00A 205.70 -26.90 232.60 1760 ---- ---- 196.30A 196.30A 200.90 -26.90 227.80 1765 ---- ---- 191.50A 191.50A 196.10 -26.80 222.90 1770 ---- ---- 186.80A 186.80A 191.40 -26.70 218.10 1775 ---- ---- 181.30A 181.30A 186.70 -26.60 213.30 1780 ---- ---- 177.50A 177.50A 182.00 -26.50 208.50 1785 ---- ---- 172.90A 172.90A 177.30 -26.40 203.70 1790 ---- ---- 168.30A 168.30A 172.70 -26.30 199.00 1795 ---- ---- 162.80A 162.80A 168.10 -26.10 194.20 1800 ---- ---- 158.30A 158.30A 163.50 -26.00 189.50 201 1805 ---- ---- 153.80A 153.80A 159.00 -25.90 184.90 1810 ---- ---- 149.40A 149.40A 154.50 -25.70 2 180.20 2 1815 ---- ---- 144.90A 144.90A 150.00 -25.60 175.60 1820 ---- ---- 140.50A 140.50A 145.60 -25.40 171.00 1825 ---- ---- 136.30A 136.30A 141.20 -25.20 166.40 1 1830 ---- ---- 132.00A 132.00A 136.90 -25.00 161.90 2 1835 ---- ---- 127.80A 127.80A 132.60 -24.80 157.40 1840 ---- ---- 123.60A 123.60A 128.40 -24.50 152.90 1845 ---- ---- 119.50A 119.50A 124.20 -24.30 148.50 1850 ---- ---- 115.50A 115.50A 120.10 -24.10 144.20 12 1855 ---- ---- 111.50A 111.50A 116.00 -23.80 139.80 1860 ---- ---- 107.60A 107.60A 112.00 -23.60 135.60 1865 ---- ---- 103.80A 103.80A 108.10 -23.30 131.40 1870 ---- ---- 100.00A 100.00A 104.20 -23.00 127.20 1875 ---- ---- 96.30A 96.30A 100.40 -22.70 123.10 25 1880 ---- ---- 92.70A 92.70A 96.70 -22.40 119.10 1885 ---- ---- 89.20A 89.20A 93.10 -22.00 115.10 1890 ---- ---- 85.80A 85.80A 89.50 -21.70 111.20 1895 ---- ---- 82.40A 82.40A 86.10 -21.20 107.30 1900 ---- ---- 79.10A 79.10A 82.70 -20.80 103.50 270 1905 ---- ---- 75.90A 75.90A 79.40 -20.50 99.90 7 1910 ---- ---- 72.90A 72.90A 76.20 -20.00 96.20 24 1915 ---- ---- 69.80A 69.80A 73.00 -19.70 92.70 1920 ---- ---- 66.90A 66.90A 70.00 -19.30 89.30 44 1925 ---- ---- 64.00A 64.00A 67.10 -18.80 85.90 500 1930 ---- ---- 61.30A 61.30A 64.20 -18.40 82.60 24 1935 ---- ---- 58.60A 58.60A 61.40 -18.00 79.40 6 1940 ---- ---- 56.10A 56.10A 58.80 -17.50 76.30 146 1945 ---- ---- 53.60A 53.60A 56.20 -17.10 73.30 161 1950 ---- ---- 51.20A 51.20A 53.70 -16.60 8 70.30 2 263 1955 ---- ---- 49.00A 49.00A 51.30 -16.20 67.50 420 1960 48.90 48.90 46.70A 47.90A 49.00 -15.70 3 64.70 385 1965 ---- ---- 44.60A 44.60A 46.80 -15.30 62.10 134 1970 ---- ---- 42.60A 42.60A 44.70 -14.80 59.50 396 1975 ---- ---- 40.60A 40.60A 42.60 -14.40 57.00 51 859 1980 ---- ---- 38.70A 38.70A 40.60 -14.00 54.60 167 1985 ---- ---- 36.90A 36.90A 38.80 -13.50 52.30 106 1990 ---- ---- 35.20A 35.20A 37.00 -13.00 50.00 3 78 1995 ---- ---- 33.60A 33.60A 35.30 -12.60 37 47.90 77 2000 ---- ---- 32.00A 32.00A 33.60 -12.20 1 45.80 1692 2005 35.50 35.50 30.60A 30.90A 32.10 -11.70 9 43.80 45 2010 ---- ---- 29.10A 29.10A 30.60 -11.30 41.90 92 2015 ---- ---- 27.80A 27.80A 29.10 -11.00 40.10 43 2020 27.20 27.20 26.50A 26.80A 27.80 -10.50 13 38.30 196 2025 ---- ---- 25.30A 25.30A 26.50 -10.20 36.70 39 1828 2030 ---- ---- 24.10A 24.10A 25.30 -9.70 35.00 34 592 2035 23.30 23.60 23.00A 23.30A 24.10 -9.40 453 33.50 219 214 2040 24.00 24.00 21.90A 24.40B 23.00 -9.00 4 32.00 841 2045 ---- ---- 20.90A 20.90A 21.90 -8.70 30.60 144 2050 ---- ---- 20.00A 20.00A 20.90 -8.40 40 29.30 320 1932 2055 ---- ---- 19.10A 19.10A 20.00 -8.00 28.00 1 221 2060 ---- ---- 18.20A 18.20A 19.00 -7.80 26.80 112 2065 17.90 17.90 17.40A 17.40A 18.20 -7.40 1 25.60 161 2070 ---- ---- 16.60A 16.60A 17.40 -7.10 24.50 350 593 2075 ---- ---- 15.90A 15.90A 16.60 -6.90 88 23.50 354 2568 2080 ---- ---- 15.20A 15.20A 15.80 -6.70 22.50 10 2085 ---- ---- 14.50A 14.50A 15.10 -6.40 21.50 106 2090 ---- ---- 13.90A 13.90A 14.50 -6.10 1 20.60 1 22 2095 ---- ---- 13.30A 13.30A 13.80 -5.90 19.70 12 2100 13.60 13.60 12.70A 14.00B 13.20 -5.70 20 18.90 522 6255 2105 ---- ---- 12.20A 12.20A 12.70 -5.40 18.10 12 327 2110 ---- ---- 11.70A 11.70A 12.10 -5.30 17.40 2 17 2115 ---- ---- 11.20A 11.20A 11.60 -5.00 16.60 24 2120 ---- ---- 10.70A 10.70A 11.10 -4.90 16.00 350 886 2125 ---- ---- 10.30A 10.30A 10.70 -4.60 15.30 125 549 2130 ---- ---- 9.90A 9.90A 10.20 -4.50 14.70 4 16 2135 ---- ---- 9.50A 9.50A 9.80 -4.30 450 14.10 205 211 2140 ---- ---- 9.10A 9.10A 9.40 -4.10 13.50 53 2145 ---- ---- 8.80A 8.80A 9.00 -4.00 13.00 24 2150 ---- ---- 8.40A 8.40A 8.60 -3.90 42 12.50 9 1299 2155 ---- ---- 8.10A 8.10A 8.30 -3.70 12.00 8 2160 ---- ---- 7.80A 7.80A 8.00 -3.50 11.50 24 2165 ---- ---- 7.50A 7.50A 7.60 -3.40 11.00 17 2170 ---- ---- 7.20A 7.20A 7.40 -3.20 10.60 10 2175 7.70 7.70 6.90A 7.80B 7.10 -3.10 107 10.20 57 1814 2180 ---- ---- 6.70A 6.70A 6.80 -3.00 9.80 17 2185 ---- ---- 6.40A 6.40A 6.50 -2.90 9.40 8 2190 6.20 6.20 6.20 6.60B 6.30 -2.80 21 9.10 75 151 2195 ---- ---- 6.00A 6.00A 6.10 -2.60 8.70 16 2200 ---- ---- 5.80A 5.80A 5.80 -2.60 8.40 10 3181 2205 ---- ---- 5.60A 5.60A 5.60 -2.50 8.10 165 2210 ---- ---- 5.40A 5.40A 5.40 -2.40 7.80 38 2215 ---- ---- 5.20A 5.20A 5.20 -2.30 7.50 17 2220 ---- ---- 5.00A 5.00A 5.10 -2.10 7.20 12 2225 ---- ---- 4.90A 4.90A 4.90 -2.10 7.00 510 2230 ---- ---- 4.70A 4.70A 4.70 -2.00 6.70 2 15 2235 ---- ---- 4.50A 4.50A 4.60 -1.90 6.50 2240 ---- ---- 4.40A 4.40A 4.40 -1.90 6.30 4 2245 ---- ---- 4.30A 4.30A 4.30 -1.80 6.10 11 2250 4.30 4.30 4.10A 4.40B 4.10 -1.80 15 5.90 8 1694 2255 ---- ---- 4.00A 4.00A 4.00 -1.70 5.70 1 4 2260 ---- ---- 3.90A 3.90A 3.90 -1.60 5.50 8 13 2265 4.10 4.10 3.60 3.90B 3.70 -1.60 72 5.30 33 39 2270 ---- ---- 3.60A 3.60A 3.60 -1.50 1 5.10 1 1 2275 3.70 3.70 3.50A 3.50A 3.50 -1.50 3 5.00 2 378 2280 ---- ---- 3.40A 3.40A 3.40 -1.40 4.80 1 2285 ---- ---- 3.30A 3.30A 3.30 -1.40 4.70 9 12 2290 ---- ---- 3.20A 3.20A 3.20 -1.30 4.50 77 133 2295 ---- ---- 3.10A 3.10A 3.10 -1.30 4.40 6 2300 3.10 3.20 3.00A 3.00A 3.00 -1.20 3 4.20 118 2986 2305 ---- ---- 2.90A 2.90A 2.90 -1.20 4.10 21 2310 ---- ---- 2.80A 2.80A 2.80 -1.20 4.00 1 175 2315 ---- ---- 2.70A 2.70A 2.70 -1.20 3.90 2320 ---- ---- 2.70A 2.70A 2.70 -1.10 3.80 2325 2.70 2.70 2.60A 2.60A 2.60 -1.10 2 3.70 704 2330 ---- ---- 2.50A 2.50A 2.50 -1.00 3.50 1 2340 ---- ---- 2.40A 2.40A 2.40 -.90 3.30 51 2350 2.10 2.10 2.10 2.30B 2.20 -1.00 1 3.20 6 985 2360 ---- ---- 2.10A 2.10A 2.10 -.90 3.00 1 2370 ---- ---- 2.00A 2.00A 2.00 -.80 2.80 9 2375 ---- ---- 2.00A 2.00A 1.90 -.90 2.80 11 196 2380 ---- ---- 1.90A 1.90A 1.90 -.80 2.70 2390 ---- ---- 1.80A 1.80A 1.80 -.70 2.50 157 2400 1.70 1.70 1.70 1.70 1.70 -.70 100 2.40 33 852 2410 ---- ---- 1.70A 1.70A 1.60 -.70 2.30 2420 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 2425 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 29 2430 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 7 2450 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 35 264 2475 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 69 2500 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 17 1240 2525 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 36 2550 ---- ---- 1.00A 1.00A .90 -.30 1.20 56 2575 ---- ---- .90A .90A .80 -.30 1.10 46 2600 ---- ---- .80A .80A .70 -.30 1.00 1 222 2625 ---- ---- .70A .70A .70 -.20 .90 74 2700 .50 .50 .50 .50 .50 -.20 100 .70 2 643 2800 ---- ---- .50A .50A .40 -.20 .60 1284 3000 ---- ---- ---- ---- .30 -.10 .40 542 3500 ---- ---- ---- ---- .30 +.10 .20 4000 ---- ---- ---- ---- .30 +.10 .20 4 OG MAR24 Gold Option CALL 1250 ---- ---- 723.80A 723.80A 728.40 -27.70 756.10 1275 ---- ---- 698.80A 698.80A 703.40 -27.70 731.10 1300 ---- ---- 673.70A 673.70A 678.40 -27.70 706.10 1325 ---- ---- 648.80A 648.80A 653.40 -27.70 681.10 1350 ---- ---- 623.70A 623.70A 628.40 -27.70 656.10 1375 ---- ---- 598.80A 598.80A 603.40 -27.70 631.10 1400 ---- ---- 573.70A 573.70A 578.40 -27.70 606.10 1425 ---- ---- 548.70A 548.70A 553.40 -27.70 581.10 1440 ---- ---- 533.70A 533.70A 538.40 -27.70 566.10 1450 ---- ---- 523.70A 523.70A 528.40 -27.70 556.10 1460 ---- ---- 513.70A 513.70A 518.40 -27.70 546.10 1470 ---- ---- 503.70A 503.70A 508.40 -27.70 536.10 1475 ---- ---- 498.70A 498.70A 503.40 -27.70 531.10 1480 ---- ---- 493.70A 493.70A 498.40 -27.70 526.10 1490 ---- ---- 483.70A 483.70A 488.40 -27.70 516.10 1500 ---- ---- 473.70A 473.70A 478.40 -27.70 506.10 1510 ---- ---- 463.70A 463.70A 468.40 -27.70 496.10 1520 ---- ---- 453.70A 453.70A 458.40 -27.70 486.10 1525 ---- ---- 448.70A 448.70A 453.40 -27.70 481.10 1530 ---- ---- 443.70A 443.70A 448.40 -27.70 476.10 1540 ---- ---- 433.70A 433.70A 438.40 -27.70 466.10 1545 ---- ---- 428.70A 428.70A 433.40 -27.70 461.10 1550 ---- ---- 423.60A 423.60A 428.40 -27.70 456.10 1555 ---- ---- 418.70A 418.70A 423.40 -27.70 451.10 1560 ---- ---- 413.70A 413.70A 418.40 -27.70 446.10 1565 ---- ---- 408.70A 408.70A 413.40 -27.70 441.10 1570 ---- ---- 403.70A 403.70A 408.40 -27.70 436.10 1575 ---- ---- 398.70A 398.70A 403.40 -27.70 431.10 1580 ---- ---- 393.70A 393.70A 398.40 -27.70 426.10 1585 ---- ---- 388.70A 388.70A 393.40 -27.70 421.10 1590 ---- ---- 383.70A 383.70A 388.40 -27.70 416.10 1595 ---- ---- 378.70A 378.70A 383.40 -27.70 411.10 1600 ---- ---- 373.60A 373.60A 378.40 -27.70 406.10 1605 ---- ---- 368.70A 368.70A 373.40 -27.70 401.10 1610 ---- ---- 363.70A 363.70A 368.40 -27.70 396.10 1615 ---- ---- 358.70A 358.70A 363.40 -27.70 391.10 1620 ---- ---- 353.70A 353.70A 358.40 -27.70 386.10 1625 ---- ---- 348.70A 348.70A 353.40 -27.70 381.10 1630 ---- ---- 343.70A 343.70A 348.40 -27.70 376.10 1635 ---- ---- 338.70A 338.70A 343.40 -27.70 371.10 1640 ---- ---- 333.60A 333.60A 338.40 -27.70 366.10 1645 ---- ---- 328.60A 328.60A 333.40 -27.70 361.10 1650 ---- ---- 323.60A 323.60A 328.40 -27.70 356.10 1 1655 ---- ---- 318.70A 318.70A 323.40 -27.70 351.10 1660 ---- ---- 313.70A 313.70A 318.40 -27.70 346.10 1665 ---- ---- 308.70A 308.70A 313.40 -27.70 341.10 1670 ---- ---- 303.60A 303.60A 308.40 -27.70 336.10 1675 ---- ---- 297.40A 297.40A 303.40 -27.70 331.10 16 1680 ---- ---- 293.70A 293.70A 298.40 -27.70 326.10 1685 ---- ---- 288.70A 288.70A 293.50 -27.60 321.10 1690 ---- ---- 283.70A 283.70A 288.50 -27.60 316.10 1695 ---- ---- 278.80A 278.80A 283.60 -27.50 311.10 1700 ---- ---- 272.80A 272.80A 278.60 -27.50 306.10 16 1705 ---- ---- 269.00A 269.00A 273.70 -27.50 301.20 1710 ---- ---- 264.10A 264.10A 268.80 -27.40 296.20 1715 ---- ---- 259.20A 259.20A 263.90 -27.30 291.20 1720 ---- ---- 254.40A 254.40A 259.10 -27.20 286.30 1725 ---- ---- 248.40A 248.40A 254.20 -27.20 281.40 6 1730 ---- ---- 244.70A 244.70A 249.40 -27.10 276.50 2 1735 ---- ---- 239.90A 239.90A 244.50 -27.10 271.60 1 1 1740 ---- ---- 235.10A 235.10A 239.70 -27.00 266.70 1745 ---- ---- 230.30A 230.30A 234.90 -26.90 261.80 1750 ---- ---- 224.50A 224.50A 230.20 -26.80 257.00 18 1755 ---- ---- 220.80A 220.80A 225.40 -26.70 252.10 1 1760 ---- ---- 216.10A 216.10A 220.70 -26.60 247.30 1765 ---- ---- 211.40A 211.40A 216.00 -26.50 242.50 4 1770 ---- ---- 206.70A 206.70A 211.30 -26.40 237.70 1 1775 ---- ---- 201.10A 201.10A 206.60 -26.40 233.00 2 1780 ---- ---- 197.50A 197.50A 201.90 -26.30 228.20 1785 ---- ---- 192.90A 192.90A 197.30 -26.20 223.50 3 1790 ---- ---- 187.30A 187.30A 192.70 -26.10 218.80 1795 ---- ---- 182.80A 182.80A 188.20 -25.90 214.10 3 1800 ---- ---- 178.30A 178.30A 183.60 -25.80 209.40 4 1805 ---- ---- 173.90A 173.90A 179.20 -25.60 204.80 1810 ---- ---- 169.50A 169.50A 174.70 -25.50 200.20 1815 ---- ---- 165.10A 165.10A 170.30 -25.30 195.60 1 1820 ---- ---- 160.70A 160.70A 165.90 -25.20 191.10 1 1825 ---- ---- 156.50A 156.50A 161.50 -25.00 186.50 1830 ---- ---- 152.20A 152.20A 157.20 -24.90 182.10 1835 ---- ---- 148.00A 148.00A 153.00 -24.60 177.60 1840 ---- ---- 143.90A 143.90A 148.70 -24.50 173.20 1845 ---- ---- 139.80A 139.80A 144.60 -24.20 168.80 1850 145.00 145.00 135.70A 149.20B 140.50 -24.00 1 164.50 6 1855 ---- ---- 131.70A 131.70A 136.40 -23.80 160.20 1860 ---- ---- 127.80A 127.80A 132.40 -23.60 1 156.00 1 1865 ---- ---- 123.90A 123.90A 128.40 -23.40 151.80 1870 ---- ---- 120.10A 120.10A 124.50 -23.10 147.60 20 1875 ---- ---- 116.40A 116.40A 120.70 -22.80 143.50 100 1880 ---- ---- 112.70A 112.70A 116.90 -22.60 139.50 2 1885 ---- ---- 109.10A 109.10A 113.20 -22.30 135.50 1 1890 ---- ---- 105.60A 105.60A 109.60 -22.00 131.60 1895 ---- ---- 102.10A 102.10A 106.00 -21.70 127.70 1 1900 ---- ---- 98.70A 98.70A 102.50 -21.40 123.90 258 1905 ---- ---- 95.40A 95.40A 99.10 -21.00 120.10 2 1910 ---- ---- 92.20A 92.20A 95.80 -20.60 116.40 1915 ---- ---- 89.00A 89.00A 92.50 -20.30 112.80 1920 ---- ---- 85.90A 85.90A 89.30 -20.00 109.30 1925 ---- ---- 82.90A 82.90A 86.20 -19.60 105.80 3 1930 ---- ---- 80.00A 80.00A 83.20 -19.20 102.40 3 1935 ---- ---- 77.10A 77.10A 80.20 -18.90 99.10 1 1940 ---- ---- 74.30A 74.30A 77.30 -18.60 95.90 1 1945 ---- ---- 71.60A 71.60A 74.50 -18.20 92.70 1 1950 73.10 73.10 69.00A 74.40B 71.80 -17.80 2 89.60 3 2796 1955 ---- ---- 66.50A 66.50A 69.20 -17.40 86.60 2 1960 66.40 66.40 64.00A 65.40A 66.60 -17.00 3 83.60 1 4 1965 ---- ---- 61.60A 61.60A 64.20 -16.60 80.80 110 1970 ---- ---- 59.30A 59.30A 61.80 -16.20 78.00 40 1975 65.50 65.50 57.10A 57.10A 59.40 -15.90 11 75.30 209 1980 ---- ---- 54.90A 54.90A 57.20 -15.50 72.70 37 1985 ---- ---- 52.80A 52.80A 55.00 -15.10 147 70.10 7 1990 55.20 55.20 50.80A 55.90B 52.90 -14.70 17 67.60 199 1995 ---- ---- 48.90A 48.90A 50.90 -14.30 65.20 65 2000 ---- ---- 47.00A 47.00A 49.00 -13.90 3 62.90 69 2021 2005 ---- ---- 45.20A 45.20A 47.10 -13.50 60.60 9 2010 ---- ---- 43.50A 43.50A 45.30 -13.10 58.40 139 2015 ---- ---- 41.80A 41.80A 43.60 -12.70 56.30 1 2020 ---- ---- 40.20A 40.20A 41.90 -12.40 54.30 3 2025 ---- ---- 38.70A 38.70A 40.30 -12.00 52.30 92 2030 ---- ---- 37.20A 37.20A 38.70 -11.70 50.40 68 2035 ---- ---- 35.80A 35.80A 37.20 -11.40 48.60 5 2040 ---- ---- 34.40A 34.40A 35.80 -11.00 46.80 43 2045 ---- ---- 33.10A 33.10A 34.40 -10.70 45.10 3 15 2050 ---- ---- 31.90A 31.90A 33.10 -10.40 43.50 71 1657 2055 ---- ---- 30.70A 30.70A 31.90 -10.00 41.90 91 2060 ---- ---- 29.50A 29.50A 30.70 -9.70 40.40 3 91 2065 ---- ---- 28.40A 28.40A 29.50 -9.40 38.90 24 2070 ---- ---- 27.30A 27.30A 28.40 -9.10 37.50 51 2075 ---- ---- 26.30A 26.30A 27.30 -8.80 36.10 208 2080 ---- ---- 25.30A 25.30A 26.30 -8.50 34.80 24 2085 ---- ---- 24.40A 24.40A 25.30 -8.30 33.60 10 2090 ---- ---- 23.50A 23.50A 24.40 -8.00 32.40 25 2095 ---- ---- 22.60A 22.60A 23.50 -7.70 31.20 41 2100 ---- ---- 21.80A 21.80A 22.60 -7.50 46 30.10 11 5568 2105 ---- ---- 21.00A 21.00A 21.80 -7.20 29.00 25 2110 ---- ---- 20.20A 20.20A 21.00 -7.00 28.00 31 2115 ---- ---- 19.50A 19.50A 20.20 -6.80 27.00 2120 ---- ---- 18.80A 18.80A 19.50 -6.60 26.10 7 2125 ---- ---- 18.10A 18.10A 18.80 -6.40 25.20 1694 2130 ---- ---- 17.50A 17.50A 18.10 -6.20 24.30 7 2135 ---- ---- 16.90A 16.90A 17.50 -6.00 23.50 1 2140 ---- ---- 16.30A 16.30A 16.90 -5.80 22.70 5 2145 ---- ---- 15.70A 15.70A 16.30 -5.60 21.90 17 2150 ---- ---- 15.20A 15.20A 15.70 -5.40 21.10 76 3952 2155 ---- ---- 14.70A 14.70A 15.20 -5.20 20.40 8 2160 ---- ---- 14.20A 14.20A 14.70 -5.00 19.70 2 2165 ---- ---- 13.70A 13.70A 14.20 -4.90 19.10 4 15 2170 ---- ---- 13.20A 13.20A 13.70 -4.70 18.40 15 2175 13.20 13.20 12.80A 13.40B 13.20 -4.60 6 17.80 14 235 2180 ---- ---- 12.40A 12.40A 12.80 -4.40 17.20 11 2185 13.70 13.70 12.00A 12.50 12.40 -4.30 8 16.70 6 2190 13.30 13.30 11.60A 11.60A 12.00 -4.10 8 16.10 6 26 2195 ---- ---- 11.20A 11.20A 11.60 -4.00 15.60 293 2200 ---- ---- 10.80A 10.80A 11.20 -3.90 6 15.10 10 13449 2205 ---- ---- 10.60A 10.60A 10.80 -3.80 14.60 12 2210 ---- ---- 10.30A 10.30A 10.50 -3.60 14.10 19 2215 ---- ---- 9.90A 9.90A 10.20 -3.50 13.70 11 2220 ---- ---- 9.60A 9.60A 9.80 -3.40 13.20 20 2225 ---- ---- 9.40A 9.40A 9.50 -3.30 12.80 102 2230 ---- ---- 9.10A 9.10A 9.20 -3.20 12.40 29 2235 ---- ---- 8.70A 8.70A 8.90 -3.10 12.00 6 12 2240 ---- ---- 8.40A 8.40A 8.70 -2.90 11.60 4 2245 ---- ---- 8.20A 8.20A 8.40 -2.90 11.30 19 2250 ---- ---- 7.90A 7.90A 8.10 -2.80 10.90 11 126 2255 ---- ---- 7.70A 7.70A 7.90 -2.70 10.60 2260 ---- ---- 7.60A 7.60A 7.70 -2.60 10.30 20 2265 ---- ---- 7.30A 7.30A 7.40 -2.60 10.00 3 2270 ---- ---- 7.10A 7.10A 7.20 -2.50 151 9.70 478 2275 ---- ---- 6.90A 6.90A 7.00 -2.40 3 9.40 623 2280 ---- ---- 6.70A 6.70A 6.80 -2.30 9.10 6 2285 ---- ---- 6.50A 6.50A 6.60 -2.30 8.90 2290 ---- ---- 6.30A 6.30A 6.40 -2.20 8.60 3 2295 ---- ---- 6.20A 6.20A 6.20 -2.20 8.40 12 2300 6.30 6.30 6.00A 6.00A 6.00 -2.10 6 8.10 1 608 2305 ---- ---- 5.80A 5.80A 5.90 -2.00 7.90 2310 ---- ---- 5.70A 5.70A 5.70 -2.00 7.70 1 3 2315 ---- ---- 5.50A 5.50A 5.50 -1.90 7.40 24 2320 ---- ---- 5.40A 5.40A 5.40 -1.80 7.20 4 2325 5.40 5.40 5.20A 5.60B 5.20 -1.80 3 7.00 193 2330 ---- ---- 5.10A 5.10A 5.10 -1.80 6.90 16 2335 ---- ---- 4.90A 4.90A 4.90 -1.80 6.70 38 2340 ---- ---- 4.80A 4.80A 4.80 -1.70 10 6.50 27 27 2345 ---- ---- 4.70A 4.70A 4.70 -1.60 6.30 1 2350 4.70 4.70 4.60A 4.90B 4.60 -1.50 2 6.10 676 2360 ---- ---- 4.30A 4.30A 4.30 -1.50 5.80 1 2370 ---- ---- 4.10A 4.10A 4.10 -1.40 5.50 2375 4.10 4.30 4.00A 4.00A 4.00 -1.40 4 5.40 95 2380 ---- ---- 3.90A 3.90A 3.90 -1.30 5.20 1 2390 ---- ---- 3.70A 3.70A 3.70 -1.30 5.00 14 16 2400 3.70 3.70 3.50A 3.50A 3.50 -1.20 1 4.70 78 10024 2410 ---- ---- 3.30A 3.30A 3.30 -1.20 4.50 2420 ---- ---- 3.20A 3.20A 3.20 -1.10 4.30 5 2425 3.20 3.20 3.10A 3.30B 3.10 -1.10 1 4.20 130 2430 ---- ---- 3.00A 3.00A 3.00 -1.10 4.10 85 2440 ---- ---- 2.90A 2.90A 2.90 -1.00 3.90 2450 3.00 3.00 2.80A 2.80A 2.70 -1.00 1 3.70 268 2475 ---- ---- 2.50A 2.50A 2.40 -.90 3 3.30 2 116 2500 2.40 2.40 2.30A 2.30A 2.20 -.80 2 3.00 10 915 2525 ---- ---- 2.10A 2.10A 2.00 -.70 2.70 1 145 2550 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1 136 2575 ---- ---- 1.70A 1.70A 1.60 -.60 10 2.20 27 50 2600 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 680 2625 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 78 128 2750 ---- ---- 1.00A 1.00A .90 -.30 1.20 755 2800 ---- ---- .90A .90A .80 -.20 1.00 1 201 2975 ---- ---- ---- ---- .50 -.10 .60 143 3000 ---- ---- ---- ---- .50 -.10 .60 495 3250 ---- ---- ---- ---- .40 .00 .40 20 3500 ---- ---- ---- ---- .30 .00 .30 57 4000 ---- ---- ---- ---- .30 .00 .30 1 108 OG APR24 Gold Option CALL 1250 ---- ---- 723.80A 723.80A 728.40 -27.70 756.10 1275 ---- ---- 698.80A 698.80A 703.40 -27.70 731.10 1300 ---- ---- 673.80A 673.80A 678.40 -27.70 706.10 1325 ---- ---- 648.80A 648.80A 653.40 -27.70 681.10 1350 ---- ---- 623.80A 623.80A 628.40 -27.70 656.10 1375 ---- ---- 598.80A 598.80A 603.40 -27.70 631.10 1400 ---- ---- 573.70A 573.70A 578.40 -27.70 606.10 1425 ---- ---- 548.80A 548.80A 553.40 -27.70 581.10 1440 ---- ---- 533.80A 533.80A 538.40 -27.70 566.10 1450 ---- ---- 523.70A 523.70A 528.40 -27.70 556.10 1460 ---- ---- 513.80A 513.80A 518.40 -27.70 546.10 1470 ---- ---- 503.80A 503.80A 508.40 -27.70 536.10 1475 ---- ---- 498.80A 498.80A 503.40 -27.70 531.10 1480 ---- ---- 493.80A 493.80A 498.40 -27.70 526.10 1490 ---- ---- 483.80A 483.80A 488.40 -27.70 516.10 1500 ---- ---- 473.70A 473.70A 478.40 -27.70 506.10 1510 ---- ---- 463.80A 463.80A 468.40 -27.70 496.10 1520 ---- ---- 453.80A 453.80A 458.40 -27.70 486.10 1525 ---- ---- 448.80A 448.80A 453.40 -27.70 481.10 1530 ---- ---- 443.80A 443.80A 448.40 -27.70 476.10 1540 ---- ---- 433.70A 433.70A 438.40 -27.70 466.10 1545 ---- ---- 428.70A 428.70A 433.40 -27.70 461.10 1550 ---- ---- 423.70A 423.70A 428.40 -27.70 456.10 1555 ---- ---- 418.70A 418.70A 423.40 -27.70 451.10 1560 ---- ---- 413.70A 413.70A 418.40 -27.70 446.10 1565 ---- ---- 408.70A 408.70A 413.40 -27.70 441.10 1570 ---- ---- 403.70A 403.70A 408.40 -27.70 436.10 1575 ---- ---- 398.70A 398.70A 403.40 -27.70 431.10 1580 ---- ---- 393.70A 393.70A 398.40 -27.70 426.10 1585 ---- ---- 388.70A 388.70A 393.40 -27.70 421.10 1590 ---- ---- 383.70A 383.70A 388.40 -27.70 416.10 1595 ---- ---- 378.70A 378.70A 383.40 -27.70 411.10 1600 ---- ---- 373.70A 373.70A 378.40 -27.70 406.10 1605 ---- ---- 368.70A 368.70A 373.40 -27.70 401.10 1610 ---- ---- 363.70A 363.70A 368.40 -27.70 396.10 1615 ---- ---- 358.70A 358.70A 363.40 -27.70 391.10 1620 ---- ---- 353.70A 353.70A 358.40 -27.70 386.10 1625 ---- ---- 348.70A 348.70A 353.40 -27.70 381.10 1630 ---- ---- 343.70A 343.70A 348.40 -27.70 376.10 1635 ---- ---- 338.70A 338.70A 343.40 -27.70 371.10 1640 ---- ---- 333.70A 333.70A 338.40 -27.70 366.10 1645 ---- ---- 328.80A 328.80A 333.40 -27.70 361.10 1650 ---- ---- 322.40A 322.40A 328.40 -27.70 356.10 1655 ---- ---- 318.70A 318.70A 323.40 -27.70 351.10 1660 ---- ---- 313.70A 313.70A 318.40 -27.70 346.10 1665 ---- ---- 308.80A 308.80A 313.50 -27.60 341.10 1670 ---- ---- 303.80A 303.80A 308.50 -27.60 336.10 1675 ---- ---- 297.80A 297.80A 303.60 -27.50 331.10 26 1680 ---- ---- 294.00A 294.00A 298.60 -27.50 326.10 1685 ---- ---- 289.10A 289.10A 293.70 -27.40 321.10 7 1690 ---- ---- 284.20A 284.20A 288.80 -27.40 316.20 1695 ---- ---- 279.40A 279.40A 283.90 -27.30 311.20 1700 ---- ---- 273.40A 273.40A 279.10 -27.20 306.30 40 1705 ---- ---- 269.70A 269.70A 274.20 -27.20 301.40 1710 ---- ---- 264.80A 264.80A 269.40 -27.10 296.50 1715 ---- ---- 260.00A 260.00A 264.60 -27.00 291.60 1720 ---- ---- 255.20A 255.20A 259.80 -26.90 286.70 1725 ---- ---- 249.40A 249.40A 255.00 -26.90 281.90 1730 ---- ---- 245.70A 245.70A 250.20 -26.80 277.00 1735 ---- ---- 241.00A 241.00A 245.50 -26.70 272.20 1740 ---- ---- 236.30A 236.30A 240.80 -26.60 267.40 1745 ---- ---- 231.60A 231.60A 236.10 -26.50 262.60 2 1750 ---- ---- 226.00A 226.00A 231.40 -26.40 257.80 28 1755 ---- ---- 222.40A 222.40A 226.80 -26.30 253.10 1760 ---- ---- 217.80A 217.80A 222.10 -26.30 248.40 1765 ---- ---- 213.20A 213.20A 217.50 -26.20 243.70 1770 ---- ---- 208.60A 208.60A 212.90 -26.10 239.00 1775 ---- ---- 203.10A 203.10A 208.40 -25.90 234.30 1780 ---- ---- 198.60A 198.60A 203.90 -25.80 229.70 1785 ---- ---- 194.20A 194.20A 199.40 -25.60 225.00 1790 ---- ---- 189.70A 189.70A 194.90 -25.60 220.50 1795 ---- ---- 185.30A 185.30A 190.50 -25.40 215.90 1800 ---- ---- 181.00A 181.00A 186.10 -25.30 211.40 1 1805 ---- ---- 176.70A 176.70A 181.80 -25.10 206.90 1810 ---- ---- 172.40A 172.40A 177.50 -24.90 202.40 1815 ---- ---- 168.20A 168.20A 173.20 -24.70 197.90 1820 ---- ---- 164.00A 164.00A 169.00 -24.50 193.50 1825 ---- ---- 159.90A 159.90A 164.80 -24.30 189.10 1830 ---- ---- 155.80A 155.80A 160.60 -24.20 184.80 1835 ---- ---- 151.80A 151.80A 156.50 -24.00 180.50 1840 ---- ---- 147.80A 147.80A 152.50 -23.70 176.20 1845 ---- ---- 143.80A 143.80A 148.50 -23.50 172.00 1850 ---- ---- 139.90A 139.90A 144.50 -23.30 167.80 1 1855 ---- ---- 136.10A 136.10A 140.60 -23.10 163.70 1860 ---- ---- 132.30A 132.30A 136.80 -22.80 159.60 1865 ---- ---- 128.60A 128.60A 133.00 -22.60 155.60 1870 ---- ---- 125.00A 125.00A 129.30 -22.30 151.60 1875 ---- ---- 121.40A 121.40A 125.60 -22.10 147.70 1880 ---- ---- 117.90A 117.90A 122.00 -21.80 143.80 1885 ---- ---- 114.40A 114.40A 118.40 -21.60 140.00 1890 ---- ---- 111.00A 111.00A 115.00 -21.20 136.20 1895 ---- ---- 107.70A 107.70A 111.60 -20.90 132.50 1900 ---- ---- 104.40A 104.40A 108.20 -20.60 128.80 62 1905 ---- ---- 101.30A 101.30A 104.90 -20.30 125.20 1910 ---- ---- 98.10A 98.10A 101.70 -20.00 121.70 1915 ---- ---- 95.10A 95.10A 98.60 -19.60 118.20 1920 ---- ---- 92.10A 92.10A 95.50 -19.30 114.80 1925 89.60 89.60 89.20A 95.00B 92.50 -19.00 1 111.50 1930 ---- ---- 86.40A 86.40A 89.60 -18.70 108.30 1935 ---- ---- 83.60A 83.60A 86.70 -18.40 105.10 1940 ---- ---- 81.00A 81.00A 83.90 -18.00 101.90 1945 ---- ---- 78.30A 78.30A 81.20 -17.70 98.90 1950 ---- ---- 75.70A 75.70A 78.60 -17.30 95.90 198 1955 ---- ---- 73.30A 73.30A 76.00 -17.00 93.00 2 1960 ---- ---- 70.90A 70.90A 73.50 -16.70 90.20 1965 ---- ---- 68.60A 68.60A 71.10 -16.30 87.40 1970 ---- ---- 66.40A 66.40A 68.70 -16.00 84.70 600 1975 68.80 68.80 64.20A 69.60B 66.50 -15.60 10 82.10 220 1980 ---- ---- 62.00A 62.00A 64.20 -15.30 79.50 100 1985 ---- ---- 60.00A 60.00A 62.10 -14.90 77.00 94 1990 ---- ---- 58.00A 58.00A 60.00 -14.60 74.60 105 1995 ---- ---- 56.00A 56.00A 58.00 -14.30 72.30 50 2000 ---- ---- 54.20A 54.20A 56.10 -13.90 20 70.00 51 1720 2005 ---- ---- 52.40A 52.40A 54.20 -13.60 67.80 2010 ---- ---- 50.60A 50.60A 52.40 -13.20 65.60 2015 ---- ---- 48.90A 48.90A 50.60 -12.90 63.50 297 2020 ---- ---- 47.30A 47.30A 48.90 -12.60 61.50 2025 ---- ---- 45.70A 45.70A 47.30 -12.30 59.60 71 2030 ---- ---- 44.30A 44.30A 45.70 -12.00 57.70 166 2035 ---- ---- 42.80A 42.80A 44.20 -11.60 55.80 2040 ---- ---- 41.40A 41.40A 42.70 -11.40 54.10 16 2045 ---- ---- 40.00A 40.00A 41.30 -11.10 52.40 2050 ---- ---- 38.70A 38.70A 40.00 -10.70 50.70 1 958 2055 ---- ---- 37.40A 37.40A 38.60 -10.50 49.10 20 2060 ---- ---- 36.20A 36.20A 37.40 -10.10 47.50 2 2065 ---- ---- 35.00A 35.00A 36.10 -9.90 46.00 2070 ---- ---- 33.90A 33.90A 35.00 -9.60 44.60 1 2075 ---- ---- 32.80A 32.80A 33.80 -9.40 43.20 462 2080 ---- ---- 31.80A 31.80A 32.70 -9.10 41.80 30 2085 ---- ---- 30.70A 30.70A 31.60 -8.90 40.50 1 2090 ---- ---- 29.70A 29.70A 30.60 -8.70 39.30 2095 ---- ---- 28.80A 28.80A 29.60 -8.40 38.00 10 2100 ---- ---- 27.80A 27.80A 28.70 -8.10 1 36.80 1 947 2105 ---- ---- 26.90A 26.90A 27.80 -7.90 35.70 2110 ---- ---- 26.10A 26.10A 26.90 -7.70 34.60 2115 ---- ---- 25.40A 25.40A 26.00 -7.50 33.50 40 2120 ---- ---- 24.50A 24.50A 25.20 -7.30 32.50 2125 ---- ---- 23.80A 23.80A 24.40 -7.10 31.50 132 2130 ---- ---- 23.10A 23.10A 23.70 -6.90 30.60 10 2135 ---- ---- 22.30A 22.30A 22.90 -6.70 29.60 2140 ---- ---- 21.60A 21.60A 22.20 -6.60 28.80 2145 ---- ---- 21.00A 21.00A 21.60 -6.30 27.90 10 2150 ---- ---- 20.30A 20.30A 20.90 -6.20 27.10 1020 2155 ---- ---- 19.70A 19.70A 20.30 -6.00 26.30 2160 ---- ---- 19.20A 19.20A 19.70 -5.80 25.50 13 2165 ---- ---- 18.60A 18.60A 19.10 -5.60 24.70 2170 ---- ---- 18.00A 18.00A 18.50 -5.50 24.00 2175 ---- ---- 17.50A 17.50A 18.00 -5.30 23.30 106 2180 ---- ---- 17.10A 17.10A 17.40 -5.20 22.60 30 2185 ---- ---- 16.60A 16.60A 16.90 -5.10 22.00 30 2190 ---- ---- 16.10A 16.10A 16.40 -4.90 21.30 1 2195 ---- ---- 15.50A 15.50A 16.00 -4.70 20.70 2200 ---- ---- 15.10A 15.10A 15.50 -4.60 20.10 1 1732 2205 ---- ---- 14.70A 14.70A 15.10 -4.50 19.60 42 2210 ---- ---- 14.20A 14.20A 14.70 -4.30 19.00 2215 ---- ---- 13.80A 13.80A 14.20 -4.30 1 18.50 2220 ---- ---- 13.50A 13.50A 13.80 -4.20 18.00 43 2225 ---- ---- 13.10A 13.10A 13.50 -4.00 17.50 145 2230 ---- ---- 12.70A 12.70A 13.10 -3.90 17.00 2235 ---- ---- 12.40A 12.40A 12.70 -3.80 16.50 2240 ---- ---- 12.10A 12.10A 12.40 -3.70 16.10 2245 11.80 12.30 11.80 12.40B 12.00 -3.60 43 15.60 221 2250 ---- ---- 11.40A 11.40A 11.70 -3.50 15.20 5 766 2255 ---- ---- 11.10A 11.10A 11.40 -3.40 14.80 2260 ---- ---- 10.80A 10.80A 11.10 -3.30 14.40 2265 ---- ---- 10.60A 10.60A 10.80 -3.20 14.00 2270 ---- ---- 10.40A 10.40A 10.50 -3.20 13.70 2275 ---- ---- 10.10A 10.10A 10.20 -3.10 13.30 30 2280 ---- ---- 9.80A 9.80A 10.00 -3.00 13.00 2285 ---- ---- 9.60A 9.60A 9.70 -2.90 12.60 3 2290 ---- ---- 9.30A 9.30A 9.40 -2.90 12.30 2295 ---- ---- 9.10A 9.10A 9.20 -2.80 12.00 2300 ---- ---- 8.80A 8.80A 9.00 -2.70 11.70 958 2305 ---- ---- 8.60A 8.60A 8.70 -2.70 11.40 2310 ---- ---- 8.40A 8.40A 8.50 -2.60 11.10 2315 ---- ---- 8.20A 8.20A 8.30 -2.50 10.80 2320 ---- ---- 8.00A 8.00A 8.10 -2.40 10.50 2325 ---- ---- 7.80A 7.80A 7.90 -2.40 10.30 107 2330 ---- ---- 7.60A 7.60A 7.70 -2.30 10.00 2335 ---- ---- 7.40A 7.40A 7.50 -2.30 9.80 2340 ---- ---- 7.30A 7.30A 7.30 -2.20 9.50 5 2345 ---- ---- 7.10A 7.10A 7.10 -2.20 9.30 2350 ---- ---- 6.80A 6.80A 6.90 -2.20 9 9.10 1 5192 2360 ---- ---- 6.60A 6.60A 6.60 -2.00 8.60 2370 ---- ---- 6.30A 6.30A 6.30 -1.90 8.20 2375 ---- ---- 6.10A 6.10A 6.10 -1.90 8.00 80 2380 ---- ---- 6.00A 6.00A 6.00 -1.80 7.80 2390 ---- ---- 5.70A 5.70A 5.70 -1.70 7.40 2400 5.50 5.50 5.40A 5.40A 5.40 -1.70 1 7.10 1 945 2410 ---- ---- 5.20A 5.20A 5.20 -1.60 6.80 2420 ---- ---- 5.00A 5.00A 5.00 -1.40 6.40 2425 ---- ---- 4.80A 4.80A 4.80 -1.50 6.30 15 2430 ---- ---- 4.70A 4.70A 4.70 -1.40 6.10 100 2440 ---- ---- 4.50A 4.50A 4.50 -1.40 5.90 2450 ---- ---- 4.30A 4.30A 4.30 -1.30 5.60 5085 2475 4.00 4.00 3.90A 4.10B 3.90 -1.10 8 5.00 74 2500 3.60 3.60 3.50A 3.50A 3.50 -1.00 1 4.50 2338 2525 ---- ---- 3.20A 3.20A 3.20 -.80 4.00 86 2550 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 62 2575 ---- ---- 2.60A 2.60A 2.60 -.70 3.30 136 2600 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 171 2625 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 58 2700 ---- ---- 1.70A 1.70A 1.70 -.40 114 2.10 574 3000 ---- ---- .80A .80A .80 -.10 114 .90 1105 3100 ---- ---- ---- ---- .60 -.10 .70 1 3200 ---- ---- ---- ---- .50 -.10 .60 10 3300 ---- ---- ---- ---- .40 -.10 .50 3400 ---- ---- ---- ---- .40 .00 .40 4 238 4000 ---- ---- ---- ---- .20 -.10 .30 28 28 OG MAY24 Gold Option CALL 1250 ---- ---- 744.10A 744.10A 748.40 -27.60 776.00 1275 ---- ---- 719.20A 719.20A 723.40 -27.60 751.00 1300 ---- ---- 694.10A 694.10A 698.40 -27.60 726.00 1325 ---- ---- 669.20A 669.20A 673.40 -27.60 701.00 1350 ---- ---- 644.10A 644.10A 648.40 -27.60 676.00 1375 ---- ---- 619.20A 619.20A 623.40 -27.60 651.00 1400 ---- ---- 594.10A 594.10A 598.40 -27.60 626.00 1425 ---- ---- 569.10A 569.10A 573.40 -27.60 601.00 1450 ---- ---- 544.10A 544.10A 548.40 -27.60 576.00 1460 ---- ---- 534.10A 534.10A 538.40 -27.60 566.00 1470 ---- ---- 524.10A 524.10A 528.40 -27.60 556.00 1475 ---- ---- 519.10A 519.10A 523.40 -27.60 551.00 1480 ---- ---- 514.10A 514.10A 518.40 -27.60 546.00 1490 ---- ---- 504.10A 504.10A 508.40 -27.60 536.00 1500 ---- ---- 494.10A 494.10A 498.40 -27.60 526.00 1510 ---- ---- 484.10A 484.10A 488.40 -27.60 516.00 1520 ---- ---- 474.10A 474.10A 478.40 -27.60 506.00 1525 ---- ---- 469.10A 469.10A 473.40 -27.60 501.00 1530 ---- ---- 464.10A 464.10A 468.40 -27.60 496.00 1540 ---- ---- 454.10A 454.10A 458.40 -27.60 486.00 1545 ---- ---- 449.10A 449.10A 453.40 -27.60 481.00 1550 ---- ---- 444.00A 444.00A 448.40 -27.60 476.00 1555 ---- ---- 439.10A 439.10A 443.40 -27.60 471.00 1560 ---- ---- 434.10A 434.10A 438.40 -27.60 466.00 1565 ---- ---- 429.10A 429.10A 433.40 -27.60 461.00 1570 ---- ---- 424.10A 424.10A 428.40 -27.60 456.00 1575 ---- ---- 419.10A 419.10A 423.40 -27.60 451.00 1580 ---- ---- 414.10A 414.10A 418.40 -27.60 446.00 1585 ---- ---- 409.10A 409.10A 413.40 -27.60 441.00 1590 ---- ---- 404.10A 404.10A 408.40 -27.60 436.00 1595 ---- ---- 399.10A 399.10A 403.40 -27.60 431.00 1600 ---- ---- 394.00A 394.00A 398.40 -27.60 426.00 1605 ---- ---- 389.10A 389.10A 393.40 -27.60 421.00 1610 ---- ---- 384.10A 384.10A 388.40 -27.60 416.00 1615 ---- ---- 379.10A 379.10A 383.40 -27.60 411.00 1620 ---- ---- 374.10A 374.10A 378.40 -27.60 406.00 1625 ---- ---- 369.10A 369.10A 373.40 -27.60 401.00 1630 ---- ---- 364.10A 364.10A 368.40 -27.60 396.00 1635 ---- ---- 359.10A 359.10A 363.40 -27.60 391.00 1640 ---- ---- 354.10A 354.10A 358.40 -27.60 386.00 1645 ---- ---- 349.00A 349.00A 353.40 -27.60 381.00 1650 ---- ---- 342.40A 342.40A 348.40 -27.60 376.00 7 1655 ---- ---- 339.10A 339.10A 343.50 -27.50 371.00 1660 ---- ---- 334.10A 334.10A 338.50 -27.50 366.00 1665 ---- ---- 329.20A 329.20A 333.50 -27.50 361.00 1670 ---- ---- 324.30A 324.30A 328.60 -27.40 356.00 1675 ---- ---- 317.90A 317.90A 323.70 -27.30 351.00 1680 ---- ---- 314.40A 314.40A 318.80 -27.30 346.10 1685 ---- ---- 309.60A 309.60A 313.90 -27.20 341.10 1690 ---- ---- 304.70A 304.70A 309.00 -27.20 336.20 1695 ---- ---- 299.90A 299.90A 304.20 -27.10 331.30 1700 ---- ---- 293.60A 293.60A 299.30 -27.10 326.40 5 1705 ---- ---- 290.20A 290.20A 294.50 -27.00 321.50 1710 ---- ---- 285.40A 285.40A 289.70 -26.90 316.60 1715 ---- ---- 280.60A 280.60A 284.90 -26.80 311.70 1720 ---- ---- 275.90A 275.90A 280.10 -26.80 306.90 1725 ---- ---- 269.70A 269.70A 275.40 -26.60 302.00 2 1730 ---- ---- 266.40A 266.40A 270.60 -26.60 297.20 1735 ---- ---- 261.70A 261.70A 265.90 -26.50 292.40 1740 ---- ---- 257.00A 257.00A 261.20 -26.40 287.60 1745 ---- ---- 252.40A 252.40A 256.50 -26.40 282.90 1750 ---- ---- 246.30A 246.30A 251.90 -26.20 278.10 1755 ---- ---- 243.10A 243.10A 247.30 -26.10 273.40 1760 ---- ---- 238.50A 238.50A 242.60 -26.10 268.70 1765 ---- ---- 234.00A 234.00A 238.10 -25.90 264.00 1770 ---- ---- 228.10A 228.10A 233.50 -25.90 259.40 1775 ---- ---- 223.60A 223.60A 229.00 -25.70 254.70 3 1780 ---- ---- 219.10A 219.10A 224.50 -25.60 250.10 1785 ---- ---- 214.70A 214.70A 220.00 -25.50 245.50 1790 ---- ---- 210.30A 210.30A 215.50 -25.40 240.90 1795 ---- ---- 205.90A 205.90A 211.10 -25.30 236.40 1800 ---- ---- 201.60A 201.60A 206.70 -25.20 231.90 1805 ---- ---- 197.30A 197.30A 202.40 -25.00 227.40 1810 ---- ---- 193.00A 193.00A 198.10 -24.80 222.90 1815 ---- ---- 188.70A 188.70A 193.80 -24.70 218.50 1820 ---- ---- 184.60A 184.60A 189.60 -24.50 214.10 1825 ---- ---- 180.40A 180.40A 185.40 -24.30 209.70 2 1830 ---- ---- 176.30A 176.30A 181.20 -24.20 1 205.40 1 1835 ---- ---- 172.30A 172.30A 177.10 -24.00 201.10 1840 ---- ---- 168.20A 168.20A 173.00 -23.80 196.80 1845 ---- ---- 164.30A 164.30A 169.00 -23.60 192.60 1850 ---- ---- 160.40A 160.40A 165.00 -23.40 188.40 4 1855 ---- ---- 156.50A 156.50A 161.10 -23.20 184.30 1860 ---- ---- 152.70A 152.70A 157.20 -23.00 180.20 1865 ---- ---- 148.90A 148.90A 153.40 -22.70 176.10 1870 ---- ---- 145.20A 145.20A 149.60 -22.50 172.10 1875 ---- ---- 141.50A 141.50A 145.90 -22.20 168.10 1880 ---- ---- 137.90A 137.90A 142.20 -22.00 164.20 1885 ---- ---- 134.40A 134.40A 138.60 -21.80 160.40 1890 ---- ---- 130.90A 130.90A 135.00 -21.50 156.50 1895 ---- ---- 127.40A 127.40A 131.50 -21.30 152.80 1900 ---- ---- 124.00A 124.00A 128.00 -21.10 149.10 1905 ---- ---- 120.70A 120.70A 124.60 -20.80 145.40 1910 ---- ---- 117.50A 117.50A 121.30 -20.50 141.80 1915 ---- ---- 114.30A 114.30A 118.00 -20.30 138.30 1920 ---- ---- 111.20A 111.20A 114.80 -20.00 134.80 1925 ---- ---- 108.10A 108.10A 111.60 -19.70 131.30 1930 ---- ---- 105.10A 105.10A 108.50 -19.50 128.00 1935 ---- ---- 102.20A 102.20A 105.50 -19.20 124.70 1940 ---- ---- 99.30A 99.30A 102.50 -18.90 121.40 1945 ---- ---- 96.50A 96.50A 99.60 -18.60 118.20 1950 ---- ---- 93.80A 93.80A 96.80 -18.30 115.10 1955 ---- ---- 91.10A 91.10A 94.00 -18.00 112.00 1960 ---- ---- 88.50A 88.50A 91.30 -17.70 109.00 1965 ---- ---- 85.90A 85.90A 88.60 -17.50 106.10 1970 ---- ---- 83.40A 83.40A 86.10 -17.10 103.20 1975 ---- ---- 81.00A 81.00A 83.60 -16.80 100.40 1980 ---- ---- 78.70A 78.70A 81.10 -16.60 97.70 1985 ---- ---- 76.40A 76.40A 78.70 -16.30 95.00 1990 ---- ---- 74.20A 74.20A 76.40 -16.00 92.40 1995 ---- ---- 72.00A 72.00A 74.20 -15.60 89.80 2000 ---- ---- 69.90A 69.90A 72.00 -15.30 87.30 25 2005 ---- ---- 67.90A 67.90A 69.90 -15.00 84.90 2010 ---- ---- 65.90A 65.90A 67.80 -14.70 82.50 2015 ---- ---- 63.90A 63.90A 65.80 -14.40 80.20 1 1 2020 ---- ---- 62.10A 62.10A 63.90 -14.10 78.00 2025 ---- ---- 60.30A 60.30A 62.10 -13.70 75.80 2030 ---- ---- 58.50A 58.50A 60.20 -13.40 73.60 7 2035 ---- ---- 56.80A 56.80A 58.50 -13.10 71.60 7 2040 ---- ---- 55.20A 55.20A 56.80 -12.80 69.60 2045 ---- ---- 53.60A 53.60A 55.20 -12.40 67.60 2050 54.00 54.00 52.00A 55.30B 53.60 -12.10 1 65.70 143 2055 ---- ---- 50.60A 50.60A 52.00 -11.90 63.90 2060 ---- ---- 49.10A 49.10A 50.50 -11.60 62.10 3 2065 ---- ---- 47.70A 47.70A 49.10 -11.30 60.40 2070 ---- ---- 46.40A 46.40A 47.70 -11.00 58.70 50 2075 ---- ---- 45.00A 45.00A 46.30 -10.80 57.10 2080 ---- ---- 43.80A 43.80A 45.00 -10.50 55.50 50 2085 ---- ---- 42.50A 42.50A 43.70 -10.30 54.00 2090 ---- ---- 41.30A 41.30A 42.50 -10.00 52.50 2095 ---- ---- 40.10A 40.10A 41.30 -9.70 51.00 2100 ---- ---- 38.90A 38.90A 40.10 -9.50 49.60 435 2105 ---- ---- 37.90A 37.90A 39.00 -9.30 48.30 2110 ---- ---- 36.90A 36.90A 37.90 -9.10 47.00 2115 ---- ---- 35.80A 35.80A 36.80 -8.90 45.70 2120 ---- ---- 34.80A 34.80A 35.80 -8.60 44.40 2125 ---- ---- 33.90A 33.90A 34.80 -8.40 43.20 2130 ---- ---- 33.00A 33.00A 33.90 -8.20 42.10 1 2135 ---- ---- 32.10A 32.10A 32.90 -8.10 41.00 1 2140 ---- ---- 31.30A 31.30A 32.00 -7.90 39.90 2 2145 ---- ---- 30.30A 30.30A 31.20 -7.60 38.80 2150 ---- ---- 29.50A 29.50A 30.30 -7.50 37.80 49 2155 ---- ---- 28.80A 28.80A 29.50 -7.30 36.80 2 2160 ---- ---- 28.10A 28.10A 28.70 -7.10 35.80 2 2165 ---- ---- 27.20A 27.20A 27.90 -7.00 34.90 2170 ---- ---- 26.50A 26.50A 27.20 -6.80 34.00 2175 ---- ---- 25.80A 25.80A 26.50 -6.60 33.10 250 2180 ---- ---- 25.20A 25.20A 25.80 -6.50 32.30 1 2185 ---- ---- 24.60A 24.60A 25.10 -6.30 31.40 1 2190 ---- ---- 23.80A 23.80A 24.40 -6.20 30.60 2195 ---- ---- 23.20A 23.20A 23.80 -6.00 29.80 2200 ---- ---- 22.60A 22.60A 23.20 -5.90 29.10 69 2205 ---- ---- 22.10A 22.10A 22.60 -5.80 28.40 2210 ---- ---- 21.60A 21.60A 22.00 -5.60 27.60 10 2215 ---- ---- 21.00A 21.00A 21.40 -5.50 26.90 2220 ---- ---- 20.50A 20.50A 20.90 -5.40 26.30 2225 ---- ---- 19.90A 19.90A 20.40 -5.20 25.60 2230 ---- ---- 19.40A 19.40A 19.90 -5.10 25.00 2235 ---- ---- 18.90A 18.90A 19.40 -5.00 24.40 2240 ---- ---- 18.50A 18.50A 18.90 -4.90 23.80 2245 ---- ---- 18.00A 18.00A 18.40 -4.80 23.20 2250 ---- ---- 17.60A 17.60A 18.00 -4.60 22.60 85 2255 ---- ---- 17.20A 17.20A 17.60 -4.50 22.10 1 2260 ---- ---- 16.80A 16.80A 17.10 -4.40 21.50 2265 ---- ---- 16.40A 16.40A 16.70 -4.30 21.00 10 2270 ---- ---- 16.00A 16.00A 16.30 -4.20 20.50 2275 ---- ---- 15.60A 15.60A 15.90 -4.10 20.00 2280 ---- ---- 15.20A 15.20A 15.60 -4.00 19.60 2285 ---- ---- 14.90A 14.90A 15.20 -3.90 19.10 2290 ---- ---- 14.50A 14.50A 14.80 -3.90 18.70 2295 ---- ---- 14.20A 14.20A 14.50 -3.70 18.20 2300 ---- ---- 13.80A 13.80A 14.20 -3.60 17.80 20 2305 ---- ---- 13.60A 13.60A 13.80 -3.60 17.40 2310 ---- ---- 13.30A 13.30A 13.50 -3.50 17.00 2315 ---- ---- 12.90A 12.90A 13.20 -3.40 16.60 2320 ---- ---- 12.60A 12.60A 12.90 -3.30 16.20 2325 ---- ---- 12.30A 12.30A 12.60 -3.20 15.80 2330 ---- ---- 12.10A 12.10A 12.30 -3.20 15.50 2335 ---- ---- 11.90A 11.90A 12.00 -3.10 15.10 2340 ---- ---- 11.70A 11.70A 11.80 -3.00 14.80 2345 ---- ---- 11.40A 11.40A 11.50 -3.00 14.50 2350 ---- ---- 11.10A 11.10A 11.20 -3.00 14.20 36 2355 ---- ---- 10.90A 10.90A 11.00 -2.80 13.80 1 2360 ---- ---- 10.70A 10.70A 10.70 -2.80 13.50 2370 ---- ---- 10.20A 10.20A 10.20 -2.80 13.00 2375 ---- ---- 10.00A 10.00A 10.00 -2.70 12.70 2380 ---- ---- 9.80A 9.80A 9.80 -2.60 12.40 2390 ---- ---- 9.40A 9.40A 9.40 -2.50 11.90 2400 ---- ---- 9.00A 9.00A 9.00 -2.40 11.40 2410 ---- ---- 8.60A 8.60A 8.60 -2.30 10.90 2420 ---- ---- 8.30A 8.30A 8.20 -2.30 10.50 2425 ---- ---- 8.10A 8.10A 8.00 -2.20 10.20 2430 ---- ---- 8.00A 8.00A 7.90 -2.10 10.00 2440 ---- ---- 7.60A 7.60A 7.50 -2.10 9.60 2450 ---- ---- 7.30A 7.30A 7.20 -2.00 9.20 5 2460 ---- ---- 7.10A 7.10A 6.90 -2.00 8.90 2475 ---- ---- 6.70A 6.70A 6.50 -1.90 8.40 2500 ---- ---- 6.00A 6.00A 5.80 -1.80 7.60 45 2525 ---- ---- 5.40A 5.40A 5.30 -1.60 6.90 2550 ---- ---- 5.00A 5.00A 4.80 -1.50 6.30 1 2575 ---- ---- 4.50A 4.50A 4.40 -1.30 5.70 6 2600 ---- ---- 4.20A 4.20A 4.00 -1.20 5.20 7 2625 ---- ---- 3.80A 3.80A 3.60 -1.20 4.80 11 2650 ---- ---- 3.50A 3.50A 3.30 -1.10 4.40 12 2750 ---- ---- 2.60A 2.60A 2.40 -.80 3.20 5 3000 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 41 OG JUN24 Gold Option CALL 900 ---- ---- 1094.40A 1094.40A 1098.40 -27.60 1126.00 925 ---- ---- 1069.40A 1069.40A 1073.40 -27.60 1101.00 950 ---- ---- 1044.30A 1044.30A 1048.40 -27.60 1076.00 975 ---- ---- 1019.30A 1019.30A 1023.40 -27.60 1051.00 1000 ---- ---- 994.30A 994.30A 998.40 -27.60 1026.00 1025 ---- ---- 969.40A 969.40A 973.40 -27.60 1001.00 1050 ---- ---- 944.30A 944.30A 948.40 -27.60 976.00 1075 ---- ---- 919.30A 919.30A 923.40 -27.60 951.00 1090 ---- ---- 904.40A 904.40A 908.40 -27.60 936.00 1100 ---- ---- 894.30A 894.30A 898.40 -27.60 926.00 1110 ---- ---- 884.40A 884.40A 888.40 -27.60 916.00 1120 ---- ---- 874.40A 874.40A 878.40 -27.60 906.00 1125 ---- ---- 869.30A 869.30A 873.40 -27.60 901.00 1130 ---- ---- 864.40A 864.40A 868.40 -27.60 896.00 1140 ---- ---- 854.40A 854.40A 858.40 -27.60 886.00 1150 ---- ---- 844.30A 844.30A 848.40 -27.60 876.00 1160 ---- ---- 834.30A 834.30A 838.40 -27.60 866.00 1170 ---- ---- 824.30A 824.30A 828.40 -27.60 856.00 1175 ---- ---- 819.30A 819.30A 823.40 -27.60 851.00 1180 ---- ---- 814.30A 814.30A 818.40 -27.60 846.00 1190 ---- ---- 804.30A 804.30A 808.40 -27.60 836.00 1195 ---- ---- 799.30A 799.30A 803.40 -27.60 831.00 1200 ---- ---- 794.30A 794.30A 798.40 -27.60 826.00 1205 ---- ---- 789.30A 789.30A 793.40 -27.60 821.00 1210 ---- ---- 784.30A 784.30A 788.40 -27.60 816.00 1215 ---- ---- 779.30A 779.30A 783.40 -27.60 811.00 1220 ---- ---- 774.30A 774.30A 778.40 -27.60 806.00 1225 ---- ---- 769.30A 769.30A 773.40 -27.60 801.00 1230 ---- ---- 764.30A 764.30A 768.40 -27.60 796.00 1235 ---- ---- 759.30A 759.30A 763.40 -27.60 791.00 1240 ---- ---- 754.30A 754.30A 758.40 -27.60 786.00 1245 ---- ---- 749.30A 749.30A 753.40 -27.60 781.00 1250 ---- ---- 744.20A 744.20A 748.40 -27.60 776.00 1255 ---- ---- 739.30A 739.30A 743.40 -27.60 771.00 1260 ---- ---- 734.30A 734.30A 738.40 -27.60 766.00 1265 ---- ---- 729.30A 729.30A 733.40 -27.60 761.00 1270 ---- ---- 724.30A 724.30A 728.40 -27.60 756.00 1275 ---- ---- 719.30A 719.30A 723.40 -27.60 751.00 1280 ---- ---- 714.30A 714.30A 718.40 -27.60 746.00 1285 ---- ---- 709.30A 709.30A 713.40 -27.60 741.00 1290 ---- ---- 704.30A 704.30A 708.40 -27.60 736.00 1295 ---- ---- 699.30A 699.30A 703.40 -27.60 731.00 1300 ---- ---- 694.20A 694.20A 698.40 -27.60 726.00 1305 ---- ---- 689.30A 689.30A 693.40 -27.60 721.00 1310 ---- ---- 684.30A 684.30A 688.40 -27.60 716.00 1315 ---- ---- 679.30A 679.30A 683.40 -27.60 711.00 1320 ---- ---- 674.30A 674.30A 678.40 -27.60 706.00 1325 ---- ---- 669.30A 669.30A 673.40 -27.60 701.00 1330 ---- ---- 664.30A 664.30A 668.40 -27.60 696.00 1335 ---- ---- 659.30A 659.30A 663.40 -27.60 691.00 1340 ---- ---- 654.30A 654.30A 658.40 -27.60 686.00 1345 ---- ---- 649.30A 649.30A 653.40 -27.60 681.00 1350 ---- ---- 644.20A 644.20A 648.40 -27.60 676.00 1355 ---- ---- 639.30A 639.30A 643.40 -27.60 671.00 1360 ---- ---- 634.30A 634.30A 638.40 -27.60 666.00 1365 ---- ---- 629.30A 629.30A 633.40 -27.60 661.00 1370 ---- ---- 624.30A 624.30A 628.40 -27.60 656.00 1375 ---- ---- 619.30A 619.30A 623.40 -27.60 651.00 1380 ---- ---- 614.30A 614.30A 618.40 -27.60 646.00 1385 ---- ---- 609.30A 609.30A 613.40 -27.60 641.00 1390 ---- ---- 604.30A 604.30A 608.40 -27.60 636.00 1395 ---- ---- 599.30A 599.30A 603.40 -27.60 631.00 1400 ---- ---- 594.20A 594.20A 598.40 -27.60 626.00 1405 ---- ---- 589.30A 589.30A 593.40 -27.60 621.00 1410 ---- ---- 584.20A 584.20A 588.40 -27.60 616.00 1415 ---- ---- 579.20A 579.20A 583.40 -27.60 611.00 1420 ---- ---- 574.20A 574.20A 578.40 -27.60 606.00 1425 ---- ---- 569.20A 569.20A 573.40 -27.60 601.00 1430 ---- ---- 564.20A 564.20A 568.40 -27.60 596.00 1435 ---- ---- 559.20A 559.20A 563.40 -27.60 591.00 1440 ---- ---- 554.20A 554.20A 558.40 -27.60 586.00 1445 ---- ---- 549.20A 549.20A 553.40 -27.60 581.00 1450 ---- ---- 544.20A 544.20A 548.40 -27.60 576.00 1455 ---- ---- 539.20A 539.20A 543.40 -27.60 571.00 1460 ---- ---- 534.20A 534.20A 538.40 -27.60 566.00 1465 ---- ---- 529.20A 529.20A 533.40 -27.60 561.00 1470 ---- ---- 524.20A 524.20A 528.40 -27.60 556.00 1475 ---- ---- 519.20A 519.20A 523.40 -27.60 551.00 1480 ---- ---- 514.20A 514.20A 518.40 -27.60 546.00 1485 ---- ---- 509.20A 509.20A 513.40 -27.60 541.00 1490 ---- ---- 504.20A 504.20A 508.40 -27.60 536.00 1495 ---- ---- 499.20A 499.20A 503.40 -27.60 531.00 1500 ---- ---- 494.10A 494.10A 498.40 -27.60 526.00 1505 ---- ---- 489.20A 489.20A 493.40 -27.60 521.00 1510 ---- ---- 484.20A 484.20A 488.40 -27.60 516.00 1515 ---- ---- 479.20A 479.20A 483.40 -27.60 511.00 1520 ---- ---- 474.20A 474.20A 478.40 -27.60 506.00 1525 ---- ---- 469.20A 469.20A 473.40 -27.60 501.00 1530 ---- ---- 464.20A 464.20A 468.40 -27.60 496.00 1535 ---- ---- 459.20A 459.20A 463.40 -27.60 491.00 1540 ---- ---- 454.20A 454.20A 458.40 -27.60 486.00 1545 ---- ---- 449.20A 449.20A 453.40 -27.60 481.00 1550 ---- ---- 444.10A 444.10A 448.40 -27.60 476.00 1555 ---- ---- 439.20A 439.20A 443.40 -27.60 471.00 1560 ---- ---- 434.20A 434.20A 438.40 -27.60 466.00 1565 ---- ---- 429.20A 429.20A 433.40 -27.60 461.00 1570 ---- ---- 424.20A 424.20A 428.40 -27.60 456.00 1575 ---- ---- 419.20A 419.20A 423.40 -27.60 451.00 1580 ---- ---- 414.20A 414.20A 418.40 -27.60 446.00 1585 ---- ---- 409.20A 409.20A 413.40 -27.60 441.00 1590 ---- ---- 404.20A 404.20A 408.40 -27.60 436.00 1595 ---- ---- 399.20A 399.20A 403.40 -27.60 431.00 1600 ---- ---- 394.10A 394.10A 398.40 -27.60 426.00 1605 ---- ---- 389.20A 389.20A 393.40 -27.60 421.00 1610 ---- ---- 384.20A 384.20A 388.40 -27.60 416.00 1615 ---- ---- 379.20A 379.20A 383.40 -27.60 411.00 1620 ---- ---- 374.20A 374.20A 378.40 -27.60 406.00 1625 ---- ---- 367.40A 367.40A 373.40 -27.60 401.00 1630 ---- ---- 364.20A 364.20A 368.40 -27.60 396.00 1635 ---- ---- 359.30A 359.30A 363.40 -27.60 391.00 1640 ---- ---- 354.30A 354.30A 358.50 -27.50 386.00 1645 ---- ---- 349.40A 349.40A 353.50 -27.50 381.00 1650 ---- ---- 342.80A 342.80A 348.60 -27.40 376.00 1655 ---- ---- 339.60A 339.60A 343.70 -27.30 371.00 1660 ---- ---- 334.70A 334.70A 338.80 -27.30 366.10 1665 ---- ---- 329.80A 329.80A 333.90 -27.20 361.10 1670 ---- ---- 324.90A 324.90A 329.00 -27.20 356.20 1675 ---- ---- 318.50A 318.50A 324.10 -27.20 351.30 11 1680 ---- ---- 315.20A 315.20A 319.30 -27.10 346.40 1685 ---- ---- 310.40A 310.40A 314.50 -27.00 341.50 1690 ---- ---- 305.70A 305.70A 309.70 -26.90 336.60 1695 ---- ---- 300.90A 300.90A 304.90 -26.80 331.70 1700 ---- ---- 294.60A 294.60A 300.10 -26.80 326.90 1 1705 ---- ---- 291.40A 291.40A 295.30 -26.80 322.10 1710 ---- ---- 286.60A 286.60A 290.60 -26.70 317.30 1715 ---- ---- 282.00A 282.00A 285.90 -26.60 312.50 1720 ---- ---- 277.30A 277.30A 281.30 -26.40 307.70 1725 ---- ---- 271.10A 271.10A 276.60 -26.30 302.90 1730 ---- ---- 268.00A 268.00A 271.90 -26.30 298.20 1735 ---- ---- 263.40A 263.40A 267.20 -26.30 293.50 1740 ---- ---- 258.80A 258.80A 262.60 -26.20 288.80 1745 ---- ---- 254.30A 254.30A 258.10 -26.00 284.10 1750 ---- ---- 248.20A 248.20A 253.60 -25.90 279.50 1755 ---- ---- 243.70A 243.70A 249.00 -25.80 274.80 1760 ---- ---- 239.30A 239.30A 244.50 -25.70 270.20 1765 ---- ---- 234.80A 234.80A 240.00 -25.60 265.60 1770 ---- ---- 230.40A 230.40A 235.60 -25.50 261.10 1775 ---- ---- 226.00A 226.00A 231.20 -25.30 256.50 1780 ---- ---- 221.70A 221.70A 226.80 -25.20 252.00 1785 ---- ---- 217.40A 217.40A 222.50 -25.00 247.50 1790 ---- ---- 213.10A 213.10A 218.10 -25.00 243.10 1795 ---- ---- 208.80A 208.80A 213.90 -24.70 238.60 1800 ---- ---- 204.60A 204.60A 209.60 -24.60 234.20 11 1805 ---- ---- 200.40A 200.40A 205.40 -24.50 229.90 1810 ---- ---- 196.30A 196.30A 201.20 -24.30 4 225.50 1815 ---- ---- 192.20A 192.20A 197.00 -24.20 221.20 1820 ---- ---- 188.10A 188.10A 193.00 -23.90 216.90 1825 ---- ---- 184.10A 184.10A 188.80 -23.90 212.70 1830 ---- ---- 180.10A 180.10A 184.80 -23.70 208.50 20 1835 ---- ---- 176.20A 176.20A 180.90 -23.40 204.30 1840 ---- ---- 172.30A 172.30A 177.00 -23.20 200.20 1845 ---- ---- 168.50A 168.50A 173.10 -23.00 196.10 1850 ---- ---- 164.70A 164.70A 169.10 -23.00 192.10 400 1855 ---- ---- 161.00A 161.00A 165.40 -22.70 188.10 1860 ---- ---- 157.30A 157.30A 161.60 -22.50 184.10 1865 ---- ---- 153.60A 153.60A 157.90 -22.30 180.20 1870 ---- ---- 150.00A 150.00A 154.30 -22.00 176.30 1875 ---- ---- 146.50A 146.50A 150.70 -21.80 172.50 1880 ---- ---- 143.00A 143.00A 147.10 -21.60 168.70 75 1885 ---- ---- 139.60A 139.60A 143.60 -21.40 165.00 1890 ---- ---- 136.20A 136.20A 140.10 -21.20 161.30 1895 ---- ---- 132.90A 132.90A 136.70 -21.00 157.70 1900 ---- ---- 129.60A 129.60A 133.40 -20.70 154.10 3 1905 ---- ---- 126.40A 126.40A 130.20 -20.40 150.60 1 1910 ---- ---- 123.30A 123.30A 127.00 -20.10 147.10 1915 ---- ---- 120.20A 120.20A 123.80 -19.90 143.70 1920 ---- ---- 117.20A 117.20A 120.70 -19.60 140.30 1925 ---- ---- 114.20A 114.20A 117.60 -19.40 137.00 22 1930 ---- ---- 111.30A 111.30A 114.60 -19.10 133.70 1935 ---- ---- 108.50A 108.50A 111.60 -18.90 130.50 1940 ---- ---- 105.70A 105.70A 108.90 -18.50 127.40 1 1945 ---- ---- 103.00A 103.00A 106.00 -18.30 124.30 1950 ---- ---- 100.30A 100.30A 103.10 -18.20 4 121.30 51 1955 ---- ---- 97.70A 97.70A 100.50 -17.80 118.30 1960 ---- ---- 95.20A 95.20A 97.90 -17.50 115.40 1 1965 ---- ---- 92.70A 92.70A 95.40 -17.10 112.50 1970 ---- ---- 90.30A 90.30A 92.90 -16.90 109.80 100 1975 ---- ---- 87.90A 87.90A 90.40 -16.60 107.00 3 1980 ---- ---- 85.60A 85.60A 88.00 -16.30 104.30 1985 ---- ---- 83.40A 83.40A 85.70 -16.00 101.70 75 1990 ---- ---- 81.20A 81.20A 83.40 -15.80 99.20 1995 ---- ---- 79.10A 79.10A 81.20 -15.50 96.70 2000 ---- ---- 77.00A 77.00A 78.90 -15.30 19 94.20 471 2005 ---- ---- 75.00A 75.00A 77.00 -14.80 91.80 169 2010 ---- ---- 73.00A 73.00A 74.90 -14.60 89.50 670 2015 ---- ---- 71.10A 71.10A 72.90 -14.30 87.20 2020 ---- ---- 69.20A 69.20A 71.00 -14.00 85.00 30 2025 ---- ---- 67.40A 67.40A 69.10 -13.80 82.90 26 2030 ---- ---- 65.70A 65.70A 67.30 -13.50 80.80 50 2035 ---- ---- 64.00A 64.00A 65.60 -13.10 78.70 100 2040 ---- ---- 62.30A 62.30A 63.80 -12.90 76.70 50 2045 61.20 61.20 60.70A 63.90B 62.20 -12.60 10 74.80 2050 ---- ---- 59.10A 59.10A 60.60 -12.30 72.90 336 2055 ---- ---- 57.60A 57.60A 59.00 -12.00 71.00 4 2060 ---- ---- 56.10A 56.10A 57.50 -11.80 69.30 80 2065 ---- ---- 54.70A 54.70A 56.00 -11.50 67.50 2070 ---- ---- 53.20A 53.20A 54.50 -11.30 65.80 50 2075 ---- ---- 51.90A 51.90A 53.10 -11.10 64.20 780 2080 ---- ---- 50.60A 50.60A 51.80 -10.80 62.60 2085 ---- ---- 49.40A 49.40A 50.50 -10.50 61.00 2090 ---- ---- 48.10A 48.10A 49.20 -10.30 59.50 2095 ---- ---- 46.90A 46.90A 48.00 -10.00 58.00 2100 ---- ---- 45.70A 45.70A 46.80 -9.80 5 56.60 2411 2105 ---- ---- 44.60A 44.60A 45.60 -9.60 55.20 2110 ---- ---- 43.40A 43.40A 44.40 -9.50 53.90 120 2115 ---- ---- 42.40A 42.40A 43.30 -9.20 52.50 2120 ---- ---- 41.30A 41.30A 42.30 -9.00 51.30 25 2125 ---- ---- 40.30A 40.30A 41.20 -8.80 50.00 8 2130 ---- ---- 39.40A 39.40A 40.20 -8.60 48.80 2135 ---- ---- 38.50A 38.50A 39.20 -8.50 47.70 2140 ---- ---- 37.50A 37.50A 38.30 -8.20 46.50 155 2145 ---- ---- 36.60A 36.60A 37.30 -8.10 45.40 2150 ---- ---- 35.70A 35.70A 36.40 -7.90 44.30 1617 2155 ---- ---- 34.90A 34.90A 35.60 -7.70 43.30 200 2160 ---- ---- 34.10A 34.10A 34.70 -7.60 42.30 115 2165 ---- ---- 33.30A 33.30A 33.90 -7.40 41.30 2170 ---- ---- 32.50A 32.50A 33.10 -7.20 40.30 11 268 2175 ---- ---- 31.70A 31.70A 32.30 -7.10 39.40 43 2180 ---- ---- 31.00A 31.00A 31.50 -7.00 38.50 201 2185 ---- ---- 30.30A 30.30A 30.80 -6.80 37.60 1410 2190 ---- ---- 29.60A 29.60A 30.10 -6.70 36.80 651 2195 ---- ---- 28.90A 28.90A 29.40 -6.50 35.90 2200 ---- ---- 28.30A 28.30A 28.70 -6.40 35.10 110 14717 2205 ---- ---- 27.60A 27.60A 28.10 -6.20 34.30 2210 ---- ---- 27.00A 27.00A 27.40 -6.20 33.60 2215 ---- ---- 26.40A 26.40A 26.80 -6.00 32.80 15 2220 ---- ---- 25.80A 25.80A 26.20 -5.90 32.10 2225 ---- ---- 25.20A 25.20A 25.60 -5.80 31.40 462 2230 ---- ---- 24.70A 24.70A 25.00 -5.70 30.70 37 2235 ---- ---- 24.10A 24.10A 24.50 -5.50 30.00 2240 ---- ---- 23.60A 23.60A 23.90 -5.50 29.40 16 2245 ---- ---- 23.10A 23.10A 23.40 -5.30 28.70 2250 ---- ---- 22.50A 22.50A 22.90 -5.20 28.10 9 4063 2255 ---- ---- 22.10A 22.10A 22.40 -5.10 27.50 40 2260 ---- ---- 21.60A 21.60A 21.90 -5.00 26.90 5 401 2265 ---- ---- 21.10A 21.10A 21.40 -5.00 26.40 2270 ---- ---- 20.70A 20.70A 21.00 -4.80 25.80 2275 ---- ---- 20.20A 20.20A 20.50 -4.80 25.30 686 2280 ---- ---- 19.90A 19.90A 20.10 -4.60 24.70 16 2285 ---- ---- 19.40A 19.40A 19.60 -4.60 24.20 2290 ---- ---- 19.00A 19.00A 19.20 -4.50 23.70 2295 20.30 20.30 18.60A 18.60A 18.80 -4.40 2 23.20 10 2300 ---- ---- 18.10A 18.10A 18.40 -4.30 22.70 1696 2305 ---- ---- 17.80A 17.80A 18.00 -4.30 22.30 2310 ---- ---- 17.50A 17.50A 17.70 -4.10 21.80 2315 ---- ---- 17.10A 17.10A 17.30 -4.10 21.40 350 2320 ---- ---- 16.80A 16.80A 16.90 -4.00 20.90 2325 ---- ---- 16.50A 16.50A 16.60 -3.90 20.50 122 2330 ---- ---- 16.10A 16.10A 16.30 -3.80 20.10 2335 ---- ---- 15.70A 15.70A 15.90 -3.80 19.70 2340 ---- ---- 15.40A 15.40A 15.60 -3.70 19.30 2345 ---- ---- 15.10A 15.10A 15.30 -3.60 18.90 2350 ---- ---- 14.70A 14.70A 15.00 -3.50 18.50 221 2355 ---- ---- 14.60A 14.60A 14.70 -3.40 18.10 33 2360 ---- ---- 14.20A 14.20A 14.40 -3.40 17.80 2370 ---- ---- 13.70A 13.70A 13.80 -3.30 17.10 2375 ---- ---- 13.50A 13.50A 13.50 -3.30 16.80 13 2380 ---- ---- 13.20A 13.20A 13.30 -3.10 16.40 2390 ---- ---- 12.70A 12.70A 12.80 -3.00 15.80 2400 ---- ---- 12.20A 12.20A 12.30 -2.90 15.20 1935 2410 ---- ---- 11.80A 11.80A 11.80 -2.80 14.60 2420 ---- ---- 11.40A 11.40A 11.40 -2.70 14.10 2425 ---- ---- 11.20A 11.20A 11.10 -2.70 13.80 2430 ---- ---- 11.00A 11.00A 10.90 -2.70 13.60 2440 ---- ---- 10.60A 10.60A 10.50 -2.60 13.10 2450 ---- ---- 10.20A 10.20A 10.10 -2.50 12.60 159 2460 ---- ---- 9.80A 9.80A 9.80 -2.30 12.10 2475 ---- ---- 9.30A 9.30A 9.30 -2.20 11.50 8 2500 ---- ---- 8.40A 8.40A 8.50 -2.00 10.50 3 4077 2525 ---- ---- 7.80A 7.80A 7.70 -1.90 9.60 2550 ---- ---- 7.20A 7.20A 7.10 -1.70 8.80 2080 2575 ---- ---- 6.60A 6.60A 6.50 -1.60 8.10 7 2600 ---- ---- 6.00A 6.00A 6.00 -1.50 7.50 705 2625 ---- ---- 5.60A 5.60A 5.50 -1.40 6.90 25 2650 ---- ---- 5.10A 5.10A 5.10 -1.30 6.40 47 2700 ---- ---- 4.40A 4.40A 4.40 -1.10 5.50 1052 2750 ---- ---- 3.80A 3.80A 3.80 -.90 4.70 1950 2800 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 587 2850 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 302 2875 ---- ---- 2.70A 2.70A 2.70 -.70 3.40 375 2950 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 37 3000 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 5084 3200 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1100 3500 ---- ---- ---- ---- .70 -.20 .90 25 4416 4000 ---- ---- ---- ---- .40 -.10 .50 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 742.50 -27.50 770.00 1300 ---- ---- ---- ---- 717.50 -27.50 745.00 1325 ---- ---- ---- ---- 692.50 -27.50 720.00 1350 ---- ---- ---- ---- 667.50 -27.50 695.00 1375 ---- ---- ---- ---- 642.50 -27.50 670.00 1400 ---- ---- ---- ---- 617.50 -27.50 645.00 1425 ---- ---- ---- ---- 592.50 -27.50 620.00 1450 ---- ---- ---- ---- 567.50 -27.50 595.00 1470 ---- ---- ---- ---- 547.50 -27.50 575.00 1475 ---- ---- ---- ---- 542.50 -27.50 570.00 1480 ---- ---- ---- ---- 537.50 -27.50 565.00 1490 ---- ---- ---- ---- 527.50 -27.50 555.00 1500 ---- ---- ---- ---- 517.50 -27.50 545.00 1510 ---- ---- ---- ---- 507.50 -27.50 535.00 1520 ---- ---- ---- ---- 497.50 -27.50 525.00 1525 ---- ---- ---- ---- 492.50 -27.50 520.00 1530 ---- ---- ---- ---- 487.50 -27.50 515.00 1540 ---- ---- ---- ---- 477.50 -27.50 505.00 1550 ---- ---- ---- ---- 467.50 -27.50 495.00 1560 ---- ---- ---- ---- 457.50 -27.50 485.00 1565 ---- ---- ---- ---- 452.50 -27.50 480.00 1570 ---- ---- ---- ---- 447.50 -27.50 475.00 1575 ---- ---- ---- ---- 442.50 -27.50 470.00 1580 ---- ---- ---- ---- 437.50 -27.50 465.00 1585 ---- ---- ---- ---- 432.50 -27.50 460.00 1590 ---- ---- ---- ---- 427.50 -27.50 455.00 1595 ---- ---- ---- ---- 422.50 -27.50 450.00 1600 ---- ---- ---- ---- 417.50 -27.50 445.00 1605 ---- ---- ---- ---- 412.50 -27.50 440.00 1610 ---- ---- ---- ---- 407.50 -27.50 435.00 1615 ---- ---- ---- ---- 402.50 -27.50 430.00 1620 ---- ---- ---- ---- 397.50 -27.50 425.00 1625 ---- ---- 386.50A 386.50A 392.50 -27.50 420.00 1630 ---- ---- ---- ---- 387.50 -27.50 415.00 1635 ---- ---- ---- ---- 382.50 -27.50 410.00 1640 ---- ---- ---- ---- 377.60 -27.40 405.00 1645 ---- ---- ---- ---- 372.60 -27.40 400.00 1650 ---- ---- 361.90A 361.90A 367.70 -27.30 395.00 1655 ---- ---- ---- ---- 362.80 -27.20 390.00 1660 ---- ---- ---- ---- 357.90 -27.20 385.10 1665 ---- ---- ---- ---- 353.00 -27.20 380.20 1670 ---- ---- ---- ---- 348.20 -27.00 375.20 1675 ---- ---- 337.60A 337.60A 343.30 -27.00 370.30 1680 ---- ---- ---- ---- 338.50 -26.90 365.40 1685 ---- ---- ---- ---- 333.70 -26.80 360.50 1690 ---- ---- ---- ---- 328.90 -26.80 355.70 1695 ---- ---- ---- ---- 324.10 -26.70 350.80 1700 ---- ---- 313.80A 313.80A 319.30 -26.70 2 346.00 2 1705 ---- ---- ---- ---- 314.60 -26.60 341.20 1710 ---- ---- ---- ---- 309.90 -26.50 336.40 1 1715 ---- ---- ---- ---- 305.20 -26.40 331.60 1720 ---- ---- ---- ---- 300.50 -26.30 326.80 1725 ---- ---- 290.40A 290.40A 295.80 -26.30 322.10 1730 ---- ---- ---- ---- 291.20 -26.20 317.40 1735 ---- ---- ---- ---- 286.60 -26.10 312.70 1740 ---- ---- ---- ---- 282.00 -26.00 308.00 1745 ---- ---- ---- ---- 277.40 -25.90 303.30 1750 ---- ---- 267.50A 267.50A 272.90 -25.70 298.60 1755 ---- ---- 263.00A 263.00A 268.30 -25.70 294.00 1760 ---- ---- 258.50A 258.50A 263.80 -25.60 289.40 1765 ---- ---- 254.10A 254.10A 259.40 -25.40 284.80 1770 ---- ---- 249.70A 249.70A 254.90 -25.40 280.30 1775 ---- ---- 245.30A 245.30A 250.50 -25.20 275.70 1780 ---- ---- 240.90A 240.90A 246.10 -25.10 271.20 1785 ---- ---- 236.60A 236.60A 241.70 -25.00 266.70 1790 ---- ---- 232.30A 232.30A 237.40 -24.90 262.30 1795 ---- ---- 228.00A 228.00A 233.10 -24.80 257.90 1800 ---- ---- 223.80A 223.80A 228.80 -24.60 253.40 1805 ---- ---- 219.60A 219.60A 224.60 -24.50 249.10 1810 ---- ---- 215.40A 215.40A 220.40 -24.30 244.70 1815 ---- ---- 211.30A 211.30A 216.20 -24.20 240.40 1820 ---- ---- 207.20A 207.20A 212.10 -24.00 236.10 1825 ---- ---- 203.20A 203.20A 208.00 -23.90 231.90 1830 ---- ---- 199.10A 199.10A 204.00 -23.70 227.70 1835 ---- ---- 195.20A 195.20A 199.90 -23.60 223.50 1840 ---- ---- 191.20A 191.20A 195.90 -23.40 219.30 1845 ---- ---- 187.40A 187.40A 192.00 -23.20 215.20 1850 ---- ---- 183.50A 183.50A 188.10 -23.00 211.10 1855 ---- ---- 179.70A 179.70A 184.20 -22.90 207.10 1860 ---- ---- 176.00A 176.00A 180.40 -22.70 203.10 1865 ---- ---- 172.30A 172.30A 176.60 -22.50 199.10 1870 ---- ---- 168.60A 168.60A 172.90 -22.30 195.20 1875 ---- ---- 165.00A 165.00A 169.20 -22.20 191.40 1880 ---- ---- 161.40A 161.40A 165.60 -21.90 187.50 1885 ---- ---- 157.90A 157.90A 162.00 -21.70 183.70 1890 ---- ---- 154.40A 154.40A 158.50 -21.50 180.00 1895 ---- ---- 151.00A 151.00A 155.00 -21.30 176.30 1900 ---- ---- 147.70A 147.70A 151.60 -21.10 172.70 1905 ---- ---- 144.40A 144.40A 148.20 -20.90 169.10 1910 ---- ---- 141.10A 141.10A 144.80 -20.70 165.50 1915 ---- ---- 137.90A 137.90A 141.60 -20.40 162.00 1920 ---- ---- 134.70A 134.70A 138.30 -20.30 158.60 1925 ---- ---- 131.70A 131.70A 135.20 -20.00 155.20 1930 ---- ---- 128.60A 128.60A 132.10 -19.70 151.80 1935 ---- ---- 125.60A 125.60A 129.00 -19.50 148.50 1940 ---- ---- 122.70A 122.70A 126.00 -19.30 145.30 1945 ---- ---- 119.80A 119.80A 123.10 -19.00 142.10 1950 ---- ---- 117.00A 117.00A 120.20 -18.70 138.90 1955 ---- ---- 114.30A 114.30A 117.40 -18.40 135.80 1960 ---- ---- 111.50A 111.50A 114.60 -18.20 132.80 1965 ---- ---- 108.90A 108.90A 111.90 -17.90 129.80 1970 ---- ---- 106.30A 106.30A 109.20 -17.70 126.90 1975 ---- ---- 103.80A 103.80A 106.60 -17.40 124.00 2 1980 ---- ---- 101.30A 101.30A 104.10 -17.10 121.20 1985 ---- ---- 98.90A 98.90A 101.60 -16.80 118.40 1990 ---- ---- 96.50A 96.50A 99.10 -16.60 115.70 1995 ---- ---- 94.20A 94.20A 96.70 -16.40 113.10 2000 ---- ---- 91.90A 91.90A 94.40 -16.10 110.50 1 2005 ---- ---- 89.70A 89.70A 92.10 -15.80 107.90 2010 ---- ---- 87.50A 87.50A 89.90 -15.50 105.40 2015 ---- ---- 85.40A 85.40A 87.70 -15.30 103.00 1 2020 ---- ---- 83.40A 83.40A 85.60 -15.00 100.60 57 2025 ---- ---- 81.30A 81.30A 83.50 -14.80 98.30 2030 ---- ---- 79.40A 79.40A 81.50 -14.50 96.00 2035 ---- ---- 77.50A 77.50A 79.50 -14.30 93.80 2040 ---- ---- 75.70A 75.70A 77.60 -14.00 91.60 2045 ---- ---- 73.90A 73.90A 75.70 -13.70 89.40 2050 ---- ---- 72.00A 72.00A 73.90 -13.50 87.40 300 2055 ---- ---- 70.40A 70.40A 72.10 -13.20 85.30 2060 ---- ---- 68.70A 68.70A 70.30 -13.00 83.30 2065 ---- ---- 67.10A 67.10A 68.60 -12.80 81.40 2070 ---- ---- 65.50A 65.50A 67.00 -12.50 79.50 2075 ---- ---- 63.80A 63.80A 65.40 -12.30 77.70 2080 ---- ---- 62.50A 62.50A 63.80 -12.10 75.90 2085 ---- ---- 61.00A 61.00A 62.30 -11.80 74.10 2090 ---- ---- 59.60A 59.60A 60.80 -11.60 72.40 2095 ---- ---- 58.20A 58.20A 59.40 -11.40 70.80 2100 ---- ---- 56.60A 56.60A 58.00 -11.10 69.10 250 2105 ---- ---- 55.60A 55.60A 56.60 -11.00 67.60 2110 ---- ---- 54.30A 54.30A 55.30 -10.70 66.00 2115 ---- ---- 52.80A 52.80A 54.00 -10.50 64.50 2120 ---- ---- 51.90A 51.90A 52.80 -10.30 63.10 2125 ---- ---- 50.40A 50.40A 51.60 -10.10 61.70 34 2130 ---- ---- 49.60A 49.60A 50.40 -9.90 60.30 1 2135 ---- ---- 48.50A 48.50A 49.20 -9.70 58.90 2140 ---- ---- 47.40A 47.40A 48.10 -9.50 57.60 2145 ---- ---- 46.30A 46.30A 47.10 -9.20 56.30 2150 ---- ---- 45.10A 45.10A 46.00 -9.10 55.10 139 2155 ---- ---- 44.30A 44.30A 45.00 -8.90 53.90 2160 ---- ---- 43.30A 43.30A 44.00 -8.70 52.70 2165 ---- ---- 42.40A 42.40A 43.00 -8.60 51.60 2170 ---- ---- 41.50A 41.50A 42.10 -8.40 50.50 2175 ---- ---- 40.40A 40.40A 41.20 -8.20 49.40 2180 ---- ---- 39.70A 39.70A 40.30 -8.00 48.30 2185 ---- ---- 38.80A 38.80A 39.40 -7.90 47.30 2190 ---- ---- 37.80A 37.80A 38.60 -7.70 46.30 2195 ---- ---- 37.20A 37.20A 37.70 -7.60 45.30 2200 ---- ---- 36.20A 36.20A 36.90 -7.50 44.40 242 2205 ---- ---- 35.60A 35.60A 36.10 -7.30 43.40 2210 ---- ---- 34.90A 34.90A 35.40 -7.10 42.50 2215 ---- ---- 34.10A 34.10A 34.60 -7.10 41.70 2220 ---- ---- 33.40A 33.40A 33.90 -6.90 40.80 225 2225 ---- ---- 32.60A 32.60A 33.20 -6.80 40.00 2230 ---- ---- 32.10A 32.10A 32.50 -6.60 39.10 2235 ---- ---- 31.40A 31.40A 31.80 -6.50 38.30 2240 ---- ---- 30.80A 30.80A 31.10 -6.40 37.50 2245 ---- ---- 30.10A 30.10A 30.50 -6.30 36.80 2250 ---- ---- 29.40A 29.40A 29.90 -6.10 36.00 3 2255 ---- ---- 28.90A 28.90A 29.30 -6.00 35.30 2260 ---- ---- 28.30A 28.30A 28.70 -5.90 34.60 2265 ---- ---- 27.80A 27.80A 28.10 -5.80 33.90 2270 ---- ---- 27.20A 27.20A 27.50 -5.70 33.20 2275 ---- ---- 26.60A 26.60A 27.00 -5.60 32.60 28 2280 ---- ---- 26.20A 26.20A 26.40 -5.50 31.90 2285 ---- ---- 25.60A 25.60A 25.90 -5.40 31.30 2290 ---- ---- 25.10A 25.10A 25.40 -5.30 30.70 2295 ---- ---- 24.60A 24.60A 24.90 -5.20 30.10 10 2300 ---- ---- 24.10A 24.10A 24.40 -5.10 29.50 98 2305 ---- ---- 23.70A 23.70A 23.90 -5.00 28.90 400 2310 ---- ---- 23.20A 23.20A 23.50 -4.90 28.40 2315 ---- ---- 22.80A 22.80A 23.00 -4.80 27.80 2320 ---- ---- 22.40A 22.40A 22.60 -4.70 27.30 2325 ---- ---- 21.90A 21.90A 22.20 -4.60 26.80 2330 ---- ---- 21.50A 21.50A 21.70 -4.60 26.30 2335 ---- ---- 21.10A 21.10A 21.30 -4.50 25.80 2340 ---- ---- 20.70A 20.70A 20.90 -4.40 25.30 2345 ---- ---- 20.30A 20.30A 20.50 -4.30 24.80 2350 ---- ---- 20.00A 20.00A 20.10 -4.30 24.40 146 2355 ---- ---- 19.60A 19.60A 19.80 -4.10 23.90 2360 ---- ---- 19.20A 19.20A 19.40 -4.10 23.50 2365 ---- ---- 18.90A 18.90A 19.00 -4.00 23.00 2370 ---- ---- 18.50A 18.50A 18.70 -3.90 22.60 2375 ---- ---- 18.20A 18.20A 18.30 -3.90 22.20 2380 ---- ---- 17.90A 17.90A 18.00 -3.80 21.80 2390 ---- ---- 17.20A 17.20A 17.40 -3.60 21.00 2400 ---- ---- 16.60A 16.60A 16.70 -3.60 20.30 1380 2410 ---- ---- 16.00A 16.00A 16.10 -3.50 19.60 2420 ---- ---- 15.50A 15.50A 15.60 -3.30 18.90 2425 ---- ---- 15.20A 15.20A 15.30 -3.30 18.60 2430 ---- ---- 14.90A 14.90A 15.00 -3.20 18.20 2440 ---- ---- 14.40A 14.40A 14.50 -3.10 17.60 2450 ---- ---- 13.90A 13.90A 14.00 -3.00 17.00 2460 ---- ---- 13.50A 13.50A 13.50 -2.90 16.40 2470 ---- ---- 13.00A 13.00A 13.00 -2.90 15.90 2475 ---- ---- 12.80A 12.80A 12.80 -2.80 15.60 2500 11.90 11.90 11.80A 12.30B 11.80 -2.50 10 14.30 20 224 2525 ---- ---- 10.90A 10.90A 10.80 -2.40 13.20 2550 ---- ---- 10.00A 10.00A 10.00 -2.20 12.20 73 2575 ---- ---- 9.30A 9.30A 9.20 -2.00 11.20 2600 ---- ---- 8.60A 8.60A 8.50 -1.90 10.40 1480 2625 ---- ---- 8.00A 8.00A 7.80 -1.80 9.60 2650 ---- ---- 7.30A 7.30A 7.30 -1.60 8.90 32 2900 3.60 3.60 3.60 3.60 3.60 -.80 1 4.40 35 3250 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 617.50 -27.50 645.00 1425 ---- ---- ---- ---- 592.50 -27.50 620.00 1450 ---- ---- ---- ---- 567.50 -27.50 595.00 1475 ---- ---- ---- ---- 542.50 -27.50 570.00 1500 ---- ---- ---- ---- 517.50 -27.50 545.00 1525 ---- ---- ---- ---- 492.50 -27.50 520.00 1550 ---- ---- ---- ---- 467.50 -27.50 495.00 1575 ---- ---- ---- ---- 442.50 -27.50 470.00 1580 ---- ---- ---- ---- 437.50 -27.50 465.00 1590 ---- ---- ---- ---- 427.50 -27.50 455.00 1600 ---- ---- 411.70A 411.70A 417.50 -27.50 445.00 1610 ---- ---- ---- ---- 407.50 -27.50 435.00 1620 ---- ---- ---- ---- 397.60 -27.40 425.00 1625 ---- ---- 386.90A 386.90A 392.60 -27.40 420.00 1630 ---- ---- ---- ---- 387.70 -27.30 415.00 1640 ---- ---- ---- ---- 377.90 -27.20 405.10 1650 ---- ---- 362.60A 362.60A 368.10 -27.10 395.20 3 1660 ---- ---- ---- ---- 358.40 -27.00 385.40 1670 ---- ---- ---- ---- 348.80 -26.80 375.60 1675 ---- ---- 338.60A 338.60A 344.00 -26.80 370.80 1680 ---- ---- ---- ---- 339.20 -26.70 365.90 1685 ---- ---- ---- ---- 334.50 -26.60 361.10 1690 ---- ---- ---- ---- 329.70 -26.60 356.30 1695 ---- ---- ---- ---- 325.00 -26.50 351.50 1700 ---- ---- 315.10A 315.10A 320.30 -26.40 346.70 1 1705 ---- ---- ---- ---- 315.70 -26.30 342.00 1710 ---- ---- ---- ---- 311.00 -26.30 337.30 1715 ---- ---- ---- ---- 306.40 -26.20 332.60 1720 ---- ---- ---- ---- 301.80 -26.10 327.90 1725 ---- ---- 292.00A 292.00A 297.20 -26.00 323.20 1730 ---- ---- ---- ---- 292.70 -25.80 318.50 1735 ---- ---- ---- ---- 288.10 -25.80 313.90 1740 ---- ---- 278.50A 278.50A 283.60 -25.70 309.30 1745 ---- ---- 274.00A 274.00A 279.10 -25.60 304.70 1750 ---- ---- 269.50A 269.50A 274.60 -25.50 300.10 1755 ---- ---- 265.10A 265.10A 270.20 -25.40 295.60 1760 ---- ---- 260.70A 260.70A 265.80 -25.20 291.00 1765 ---- ---- 256.40A 256.40A 261.40 -25.10 286.50 1770 ---- ---- 252.00A 252.00A 257.00 -25.00 282.00 1775 ---- ---- 247.70A 247.70A 252.70 -24.90 277.60 1780 ---- ---- 243.50A 243.50A 248.40 -24.80 273.20 1785 ---- ---- 239.20A 239.20A 244.10 -24.70 268.80 1790 ---- ---- 235.00A 235.00A 239.90 -24.50 264.40 1795 ---- ---- 230.90A 230.90A 235.70 -24.30 260.00 1800 ---- ---- 226.70A 226.70A 231.50 -24.20 255.70 1805 ---- ---- 222.60A 222.60A 227.40 -24.00 251.40 1810 ---- ---- 218.60A 218.60A 223.30 -23.90 247.20 1815 ---- ---- 214.50A 214.50A 219.20 -23.80 243.00 1820 ---- ---- 210.50A 210.50A 215.20 -23.60 2 238.80 1825 ---- ---- 206.60A 206.60A 211.20 -23.40 234.60 1830 ---- ---- 202.70A 202.70A 207.20 -23.30 230.50 1835 ---- ---- 198.80A 198.80A 203.30 -23.10 226.40 1840 ---- ---- 195.00A 195.00A 199.40 -23.00 222.40 1845 ---- ---- 191.20A 191.20A 195.60 -22.80 218.40 1850 ---- ---- 187.50A 187.50A 191.80 -22.60 214.40 1855 ---- ---- 183.80A 183.80A 188.10 -22.40 210.50 1860 ---- ---- 180.10A 180.10A 184.40 -22.20 206.60 1865 ---- ---- 176.50A 176.50A 180.70 -22.00 202.70 1870 ---- ---- 172.90A 172.90A 177.10 -21.80 198.90 1875 ---- ---- 169.40A 169.40A 173.50 -21.60 195.10 1880 ---- ---- 166.00A 166.00A 170.00 -21.40 191.40 1885 ---- ---- 162.50A 162.50A 166.50 -21.20 187.70 1890 ---- ---- 159.20A 159.20A 163.00 -21.10 184.10 1895 ---- ---- 155.80A 155.80A 159.60 -20.90 180.50 1900 ---- ---- 152.60A 152.60A 156.30 -20.60 176.90 1 1905 ---- ---- 149.30A 149.30A 153.00 -20.40 173.40 1910 ---- ---- 146.20A 146.20A 149.80 -20.20 170.00 1915 ---- ---- 143.00A 143.00A 146.60 -20.00 166.60 1920 ---- ---- 140.00A 140.00A 143.40 -19.80 163.20 1925 ---- ---- 136.90A 136.90A 140.30 -19.60 159.90 1930 ---- ---- 134.00A 134.00A 137.30 -19.30 156.60 1935 ---- ---- 131.10A 131.10A 134.30 -19.10 153.40 1940 ---- ---- 128.20A 128.20A 131.30 -18.90 150.20 1945 ---- ---- 125.40A 125.40A 128.50 -18.60 147.10 1950 ---- ---- 122.60A 122.60A 125.60 -18.40 144.00 1955 ---- ---- 119.90A 119.90A 122.90 -18.10 141.00 1960 ---- ---- 117.30A 117.30A 120.10 -17.90 138.00 1965 ---- ---- 114.60A 114.60A 117.50 -17.60 135.10 1970 ---- ---- 112.10A 112.10A 114.80 -17.50 132.30 1975 ---- ---- 109.60A 109.60A 112.30 -17.20 129.50 1980 ---- ---- 107.20A 107.20A 109.80 -16.90 126.70 1985 ---- ---- 104.80A 104.80A 107.30 -16.70 124.00 1990 ---- ---- 102.40A 102.40A 104.90 -16.40 121.30 1995 ---- ---- 100.10A 100.10A 102.50 -16.20 118.70 2000 ---- ---- 97.70A 97.70A 100.20 -16.00 116.20 10 2005 ---- ---- 95.70A 95.70A 97.90 -15.80 113.70 2010 ---- ---- 93.60A 93.60A 95.70 -15.50 111.20 2015 ---- ---- 91.50A 91.50A 93.60 -15.20 108.80 2020 ---- ---- 89.40A 89.40A 91.40 -15.00 106.40 2025 ---- ---- 87.20A 87.20A 89.40 -14.70 104.10 100 2030 ---- ---- 85.50A 85.50A 87.30 -14.60 101.90 2035 ---- ---- 83.30A 83.30A 85.40 -14.30 99.70 2040 ---- ---- 81.70A 81.70A 83.40 -14.10 97.50 2045 ---- ---- 79.90A 79.90A 81.50 -13.90 95.40 2050 ---- ---- 77.70A 77.70A 79.70 -13.60 93.30 100 2055 ---- ---- 76.50A 76.50A 77.90 -13.40 91.30 2060 ---- ---- 74.30A 74.30A 76.10 -13.20 89.30 150 2065 ---- ---- 73.20A 73.20A 74.40 -13.00 87.40 2070 ---- ---- 71.60A 71.60A 72.80 -12.70 85.50 2075 ---- ---- 69.50A 69.50A 71.10 -12.60 83.70 100 2080 ---- ---- 68.50A 68.50A 69.50 -12.40 81.90 2085 ---- ---- 66.50A 66.50A 68.00 -12.10 80.10 2090 ---- ---- 65.60A 65.60A 66.50 -11.90 78.40 2095 ---- ---- 64.20A 64.20A 65.00 -11.80 76.80 2100 ---- ---- 62.20A 62.20A 63.60 -11.50 75.10 502 2105 ---- ---- 61.50A 61.50A 62.20 -11.30 73.50 2110 ---- ---- 60.20A 60.20A 60.90 -11.10 72.00 2115 ---- ---- 58.90A 58.90A 59.60 -10.90 70.50 2120 ---- ---- 57.70A 57.70A 58.30 -10.70 69.00 2125 ---- ---- 55.90A 55.90A 57.10 -10.50 67.60 15 15 2130 ---- ---- 55.30A 55.30A 55.90 -10.30 66.20 1 2135 ---- ---- 54.20A 54.20A 54.70 -10.10 64.80 1 2140 ---- ---- 53.10A 53.10A 53.60 -9.90 63.50 1 2145 ---- ---- 52.00A 52.00A 52.50 -9.70 62.20 1 2150 51.20 51.20 50.30A 50.30A 51.40 -9.60 4 61.00 9 2155 ---- ---- 49.90A 49.90A 50.30 -9.40 59.70 2160 ---- ---- 48.90A 48.90A 49.30 -9.20 58.50 2165 ---- ---- 47.90A 47.90A 48.30 -9.10 57.40 2170 ---- ---- 47.00A 47.00A 47.30 -8.90 56.20 2175 ---- ---- 45.40A 45.40A 46.40 -8.70 55.10 2180 ---- ---- 45.10A 45.10A 45.40 -8.60 54.00 2185 ---- ---- 44.20A 44.20A 44.50 -8.50 53.00 2190 ---- ---- 43.30A 43.30A 43.70 -8.20 51.90 2195 ---- ---- 42.50A 42.50A 42.80 -8.10 50.90 2200 ---- ---- 41.10A 41.10A 41.90 -8.00 49.90 1100 2205 ---- ---- 40.80A 40.80A 41.10 -7.90 49.00 2210 ---- ---- 40.00A 40.00A 40.30 -7.70 48.00 2215 ---- ---- 39.30A 39.30A 39.50 -7.60 47.10 2220 ---- ---- 38.50A 38.50A 38.80 -7.40 46.20 2225 ---- ---- 37.30A 37.30A 38.00 -7.30 45.30 2230 ---- ---- 37.00A 37.00A 37.30 -7.10 44.40 2235 ---- ---- 36.30A 36.30A 36.60 -7.00 43.60 2240 ---- ---- 35.60A 35.60A 35.90 -6.90 42.80 2245 ---- ---- 35.00A 35.00A 35.20 -6.80 42.00 2250 ---- ---- 33.90A 33.90A 34.50 -6.70 41.20 11 2255 ---- ---- 33.70A 33.70A 33.90 -6.50 40.40 2260 ---- ---- 33.00A 33.00A 33.20 -6.50 39.70 2265 ---- ---- 32.40A 32.40A 32.60 -6.30 38.90 2270 ---- ---- 31.80A 31.80A 32.00 -6.20 38.20 2275 ---- ---- 30.90A 30.90A 31.40 -6.10 37.50 2280 ---- ---- 30.70A 30.70A 30.80 -6.00 36.80 2285 ---- ---- 30.10A 30.10A 30.30 -5.80 36.10 2290 ---- ---- 29.50A 29.50A 29.70 -5.80 35.50 40 2295 ---- ---- 29.00A 29.00A 29.20 -5.60 34.80 2300 ---- ---- 28.20A 28.20A 28.60 -5.60 34.20 141 2305 ---- ---- 28.00A 28.00A 28.10 -5.50 33.60 2310 ---- ---- 27.50A 27.50A 27.60 -5.30 32.90 2315 ---- ---- 27.00A 27.00A 27.10 -5.30 32.40 2320 ---- ---- 26.50A 26.50A 26.60 -5.20 31.80 2325 ---- ---- 25.80A 25.80A 26.10 -5.10 31.20 31 2330 ---- ---- 25.60A 25.60A 25.70 -5.00 30.70 2335 ---- ---- 25.10A 25.10A 25.20 -4.90 30.10 2340 ---- ---- 24.70A 24.70A 24.80 -4.80 29.60 2345 ---- ---- 24.30A 24.30A 24.30 -4.80 29.10 2350 ---- ---- 23.70A 23.70A 23.90 -4.70 28.60 250 2355 ---- ---- 23.40A 23.40A 23.50 -4.60 28.10 2360 ---- ---- 23.00A 23.00A 23.10 -4.50 27.60 2365 ---- ---- 22.60A 22.60A 22.70 -4.40 27.10 2370 ---- ---- 22.30A 22.30A 22.30 -4.40 26.70 2375 ---- ---- 21.80A 21.80A 21.90 -4.30 26.20 2380 ---- ---- 21.50A 21.50A 21.50 -4.30 25.80 2390 ---- ---- 20.80A 20.80A 20.80 -4.10 24.90 2400 ---- ---- 20.00A 20.00A 20.10 -4.00 24.10 200 2410 ---- ---- 19.50A 19.50A 19.40 -3.90 23.30 2420 ---- ---- 18.80A 18.80A 18.80 -3.70 22.50 2425 ---- ---- 18.50A 18.50A 18.50 -3.60 22.10 2430 ---- ---- 18.20A 18.20A 18.20 -3.60 21.80 2440 ---- ---- 17.70A 17.70A 17.60 -3.50 21.10 2450 ---- ---- 17.00A 17.00A 17.00 -3.40 20.40 1 2460 ---- ---- 16.60A 16.60A 16.50 -3.20 19.70 2470 ---- ---- 16.10A 16.10A 16.00 -3.10 19.10 2475 ---- ---- 15.80A 15.80A 15.70 -3.10 18.80 2500 ---- ---- 14.60A 14.60A 14.60 -2.80 17.40 2 27 2525 ---- ---- 13.60A 13.60A 13.50 -2.50 16.00 2550 ---- ---- 12.60A 12.60A 12.60 -2.20 14.80 2575 ---- ---- 11.70A 11.70A 11.70 -2.00 13.70 13 2600 ---- ---- 10.90A 10.90A 11.00 -1.80 12.80 280 2625 ---- ---- 10.20A 10.20A 10.30 -1.60 11.90 2650 ---- ---- 9.50A 9.50A 9.60 -1.40 11.00 10 11 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 560.90 -27.20 588.10 1500 ---- ---- ---- ---- 535.90 -27.20 563.10 1525 ---- ---- ---- ---- 510.90 -27.20 538.10 1550 ---- ---- ---- ---- 485.90 -27.20 513.10 1575 ---- ---- ---- ---- 460.90 -27.20 488.10 1600 ---- ---- 430.10A 430.10A 435.90 -27.20 463.10 1625 ---- ---- 405.40A 405.40A 411.00 -27.10 438.10 1650 ---- ---- 381.10A 381.10A 386.50 -26.80 413.30 1660 ---- ---- ---- ---- 376.90 -26.60 403.50 1670 ---- ---- ---- ---- 367.20 -26.60 393.80 1675 ---- ---- 357.10A 357.10A 362.40 -26.60 389.00 1680 ---- ---- ---- ---- 357.70 -26.40 384.10 1690 ---- ---- ---- ---- 348.30 -26.20 374.50 1700 ---- ---- 333.60A 333.60A 338.80 -26.20 2 365.00 1710 ---- ---- ---- ---- 329.50 -26.00 355.50 1720 ---- ---- ---- ---- 320.30 -25.80 346.10 1725 ---- ---- 310.60A 310.60A 315.70 -25.70 341.40 1730 ---- ---- ---- ---- 311.20 -25.60 336.80 1740 ---- ---- 297.10A 297.10A 302.10 -25.50 327.60 1750 ---- ---- 288.20A 288.20A 293.20 -25.20 318.40 1760 ---- ---- 279.40A 279.40A 284.40 -24.90 309.30 1765 ---- ---- 275.00A 275.00A 279.90 -24.90 304.80 1770 ---- ---- 270.70A 270.70A 275.60 -24.80 300.40 1775 ---- ---- 266.40A 266.40A 271.30 -24.60 295.90 1780 ---- ---- 262.10A 262.10A 266.90 -24.60 291.50 1785 ---- ---- 257.90A 257.90A 262.70 -24.40 287.10 1790 ---- ---- 253.70A 253.70A 258.40 -24.40 282.80 1795 ---- ---- 249.50A 249.50A 254.30 -24.10 278.40 1800 ---- ---- 245.30A 245.30A 250.10 -24.00 274.10 1805 ---- ---- 241.20A 241.20A 245.90 -23.90 269.80 1810 ---- ---- 237.20A 237.20A 241.80 -23.80 265.60 1815 ---- ---- 233.10A 233.10A 237.80 -23.60 261.40 1820 ---- ---- 229.10A 229.10A 233.70 -23.50 257.20 1825 ---- ---- 225.10A 225.10A 229.70 -23.30 253.00 1830 ---- ---- 221.20A 221.20A 225.80 -23.10 248.90 1835 ---- ---- 217.30A 217.30A 221.80 -23.00 244.80 1840 ---- ---- 213.50A 213.50A 217.90 -22.90 240.80 1845 ---- ---- 209.70A 209.70A 214.00 -22.80 236.80 1850 ---- ---- 205.90A 205.90A 210.30 -22.50 232.80 1855 ---- ---- 202.10A 202.10A 206.50 -22.30 228.80 1860 ---- ---- 198.40A 198.40A 202.70 -22.20 224.90 1865 ---- ---- 194.80A 194.80A 199.00 -22.00 221.00 1870 ---- ---- 191.20A 191.20A 195.30 -21.90 217.20 1875 ---- ---- 187.60A 187.60A 191.70 -21.60 213.30 1880 ---- ---- 184.10A 184.10A 188.10 -21.50 209.60 1885 ---- ---- 180.60A 180.60A 184.60 -21.20 205.80 1890 ---- ---- 177.20A 177.20A 181.10 -21.00 202.10 1895 ---- ---- 173.80A 173.80A 177.60 -20.90 198.50 1900 ---- ---- 170.40A 170.40A 174.30 -20.60 194.90 1905 ---- ---- 167.10A 167.10A 170.90 -20.40 191.30 1910 ---- ---- 163.90A 163.90A 167.60 -20.20 187.80 1915 ---- ---- 160.70A 160.70A 164.30 -20.00 184.30 1920 ---- ---- 157.50A 157.50A 161.10 -19.70 180.80 1925 ---- ---- 154.40A 154.40A 157.90 -19.60 177.50 1930 ---- ---- 151.30A 151.30A 154.80 -19.30 174.10 1935 ---- ---- 148.30A 148.30A 151.70 -19.10 170.80 1940 ---- ---- 145.40A 145.40A 148.70 -18.90 167.60 1945 ---- ---- 142.40A 142.40A 145.60 -18.80 164.40 1950 ---- ---- 139.60A 139.60A 142.70 -18.60 161.30 1955 ---- ---- 136.70A 136.70A 139.80 -18.40 158.20 1960 ---- ---- 134.00A 134.00A 137.00 -18.20 155.20 1965 ---- ---- 131.20A 131.20A 134.20 -18.00 152.20 1970 ---- ---- 128.60A 128.60A 131.50 -17.70 149.20 1975 ---- ---- 125.90A 125.90A 128.80 -17.50 146.30 1 1980 ---- ---- 123.40A 123.40A 126.10 -17.30 143.40 1985 ---- ---- 120.80A 120.80A 123.60 -17.00 140.60 1990 ---- ---- 118.30A 118.30A 120.90 -17.00 137.90 1995 ---- ---- 115.90A 115.90A 118.50 -16.60 135.10 2000 ---- ---- 113.50A 113.50A 116.00 -16.40 132.40 13 2005 ---- ---- 111.20A 111.20A 113.60 -16.20 129.80 2010 ---- ---- 108.90A 108.90A 111.30 -15.80 127.10 2015 ---- ---- 106.60A 106.60A 108.90 -15.70 124.60 2020 ---- ---- 104.40A 104.40A 106.70 -15.30 122.00 2025 ---- ---- 102.20A 102.20A 104.40 -15.10 119.50 2030 ---- ---- 100.20A 100.20A 102.30 -14.80 117.10 2035 ---- ---- 98.10A 98.10A 100.20 -14.50 114.70 2040 ---- ---- 96.10A 96.10A 98.10 -14.30 112.40 2045 ---- ---- 94.10A 94.10A 96.10 -14.00 110.10 2050 ---- ---- 92.00A 92.00A 94.10 -13.70 107.80 35 2055 ---- ---- 90.30A 90.30A 92.10 -13.50 105.60 2060 ---- ---- 88.50A 88.50A 90.20 -13.30 103.50 2065 ---- ---- 86.40A 86.40A 88.30 -13.10 101.40 2070 ---- ---- 84.70A 84.70A 86.50 -12.90 99.40 50 2075 ---- ---- 82.90A 82.90A 84.70 -12.70 97.40 2080 ---- ---- 81.60A 81.60A 83.00 -12.40 95.40 2085 ---- ---- 79.90A 79.90A 81.30 -12.30 93.60 2090 ---- ---- 78.30A 78.30A 79.60 -12.10 91.70 2095 ---- ---- 76.80A 76.80A 78.00 -11.90 89.90 2100 ---- ---- 74.80A 74.80A 76.40 -11.80 88.20 345 2105 ---- ---- 73.80A 73.80A 74.90 -11.60 86.50 2110 ---- ---- 72.30A 72.30A 73.40 -11.40 84.80 2115 ---- ---- 70.90A 70.90A 71.90 -11.30 83.20 2120 ---- ---- 69.50A 69.50A 70.50 -11.10 81.60 2125 ---- ---- 67.60A 67.60A 69.10 -11.00 80.10 2130 ---- ---- 66.80A 66.80A 67.70 -10.80 78.50 2135 ---- ---- 65.50A 65.50A 66.30 -10.80 77.10 2140 ---- ---- 64.30A 64.30A 65.00 -10.60 75.60 2145 ---- ---- 63.10A 63.10A 63.70 -10.50 74.20 2150 ---- ---- 61.30A 61.30A 62.50 -10.30 72.80 2155 ---- ---- 60.70A 60.70A 61.30 -10.10 71.40 2160 ---- ---- 59.50A 59.50A 60.10 -10.00 70.10 2 2165 ---- ---- 58.40A 58.40A 58.90 -9.90 68.80 2170 ---- ---- 57.40A 57.40A 57.80 -9.70 67.50 2175 ---- ---- 55.60A 55.60A 56.70 -9.50 66.20 2180 ---- ---- 55.20A 55.20A 55.60 -9.40 65.00 2185 ---- ---- 54.20A 54.20A 54.60 -9.20 63.80 2190 ---- ---- 53.20A 53.20A 53.50 -9.10 62.60 2195 ---- ---- 52.20A 52.20A 52.50 -8.90 61.40 2200 ---- ---- 50.60A 50.60A 51.50 -8.80 60.30 2205 ---- ---- 50.30A 50.30A 50.60 -8.60 59.20 2210 ---- ---- 49.40A 49.40A 49.70 -8.40 58.10 2215 ---- ---- 48.50A 48.50A 48.70 -8.40 57.10 2220 ---- ---- 47.70A 47.70A 47.90 -8.10 56.00 2225 ---- ---- 46.20A 46.20A 47.00 -8.00 55.00 2230 ---- ---- 46.00A 46.00A 46.10 -7.90 54.00 2235 ---- ---- 45.10A 45.10A 45.30 -7.80 53.10 2240 ---- ---- 44.30A 44.30A 44.50 -7.60 52.10 2245 ---- ---- 43.50A 43.50A 43.70 -7.50 51.20 2250 ---- ---- 42.30A 42.30A 42.90 -7.40 50.30 3 2255 ---- ---- 42.00A 42.00A 42.20 -7.20 49.40 2260 ---- ---- 41.30A 41.30A 41.40 -7.20 48.60 2265 ---- ---- 40.60A 40.60A 40.70 -7.00 47.70 2270 ---- ---- 39.80A 39.80A 40.00 -6.90 46.90 2275 ---- ---- 38.70A 38.70A 39.30 -6.80 46.10 2280 ---- ---- 38.50A 38.50A 38.60 -6.70 45.30 2285 ---- ---- 37.80A 37.80A 37.90 -6.60 44.50 2290 ---- ---- 37.20A 37.20A 37.30 -6.40 43.70 2295 ---- ---- 36.50A 36.50A 36.60 -6.40 43.00 2300 ---- ---- 35.60A 35.60A 36.00 -6.30 42.30 66 2305 ---- ---- 35.30A 35.30A 35.40 -6.10 41.50 2310 ---- ---- 34.70A 34.70A 34.80 -6.00 40.80 2315 ---- ---- 34.10A 34.10A 34.20 -6.00 40.20 2320 ---- ---- 33.60A 33.60A 33.60 -5.90 39.50 2325 ---- ---- 32.70A 32.70A 33.00 -5.80 38.80 2330 ---- ---- 32.50A 32.50A 32.40 -5.80 38.20 2335 ---- ---- 31.90A 31.90A 31.90 -5.60 37.50 2340 ---- ---- 31.40A 31.40A 31.30 -5.60 36.90 2345 ---- ---- 30.90A 30.90A 30.80 -5.50 36.30 2350 ---- ---- 30.20A 30.20A 30.30 -5.40 35.70 2355 ---- ---- 29.90A 29.90A 29.80 -5.30 35.10 2360 ---- ---- 29.40A 29.40A 29.30 -5.30 34.60 2365 ---- ---- 28.90A 28.90A 28.80 -5.20 34.00 2370 ---- ---- 28.50A 28.50A 28.30 -5.10 33.40 2375 ---- ---- 27.90A 27.90A 27.90 -5.00 32.90 2380 ---- ---- 27.60A 27.60A 27.40 -5.00 32.40 2385 ---- ---- 27.10A 27.10A 27.00 -4.90 31.90 2390 ---- ---- 26.70A 26.70A 26.50 -4.90 31.40 2400 ---- ---- 25.80A 25.80A 25.80 -4.60 30.40 5 2410 ---- ---- 25.10A 25.10A 24.90 -4.50 29.40 2420 ---- ---- 24.30A 24.30A 24.10 -4.40 28.50 2425 ---- ---- 23.90A 23.90A 23.70 -4.40 28.10 2430 ---- ---- 23.60A 23.60A 23.40 -4.20 27.60 2440 ---- ---- 22.90A 22.90A 22.60 -4.20 26.80 2450 ---- ---- 22.20A 22.20A 22.00 -4.00 26.00 2460 ---- ---- 21.50A 21.50A 21.30 -3.90 25.20 2470 ---- ---- 20.90A 20.90A 20.70 -3.70 24.40 2475 ---- ---- 20.60A 20.60A 20.40 -3.70 24.10 2480 ---- ---- 20.30A 20.30A 20.10 -3.60 23.70 2500 ---- ---- 19.20A 19.20A 18.90 -3.40 22.30 2525 ---- ---- 17.90A 17.90A 17.60 -3.20 20.80 2550 ---- ---- 16.70A 16.70A 16.30 -3.00 19.30 2575 ---- ---- 15.60A 15.60A 15.20 -2.80 18.00 2600 ---- ---- 14.60A 14.60A 14.20 -2.60 16.80 2625 ---- ---- 13.60A 13.60A 13.20 -2.50 15.70 2650 ---- ---- 12.80A 12.80A 12.40 -2.30 14.70 2675 ---- ---- 12.00A 12.00A 11.60 -2.10 13.70 1 2900 ---- ---- 7.00A 7.00A 6.80 -1.30 8.10 2 2 3000 ---- ---- 5.70A 5.70A 5.50 -1.10 6.60 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 535.90 -27.20 563.10 1525 ---- ---- ---- ---- 510.90 -27.20 538.10 1550 ---- ---- ---- ---- 485.90 -27.20 513.10 1575 ---- ---- 455.80A 455.80A 460.90 -27.20 488.10 1600 ---- ---- 431.00A 431.00A 435.90 -27.20 463.10 1625 ---- ---- 406.70A 406.70A 411.10 -27.00 438.10 1650 ---- ---- 382.70A 382.70A 386.90 -26.70 413.60 1675 ---- ---- 359.10A 359.10A 363.10 -26.40 389.50 1680 ---- ---- ---- ---- 358.50 -26.20 384.70 1690 ---- ---- ---- ---- 349.10 -26.10 375.20 1700 ---- ---- 336.00A 336.00A 339.90 -25.90 365.80 1710 ---- ---- ---- ---- 330.80 -25.70 356.50 1720 ---- ---- ---- ---- 321.70 -25.60 347.30 1725 ---- ---- 313.40A 313.40A 317.30 -25.40 342.70 1730 ---- ---- 309.00A 309.00A 312.80 -25.30 338.10 1740 ---- ---- 300.10A 300.10A 303.90 -25.10 329.00 1750 ---- ---- 291.40A 291.40A 295.20 -24.80 320.00 1760 ---- ---- 282.80A 282.80A 286.50 -24.60 311.10 1770 ---- ---- 274.30A 274.30A 277.90 -24.40 302.30 1775 ---- ---- 270.10A 270.10A 273.70 -24.30 298.00 1780 ---- ---- 265.90A 265.90A 269.50 -24.10 293.60 1785 ---- ---- 261.80A 261.80A 265.30 -24.00 289.30 1790 ---- ---- 257.70A 257.70A 261.10 -23.90 285.00 1795 ---- ---- 253.60A 253.60A 257.00 -23.80 280.80 1800 ---- ---- 249.60A 249.60A 252.90 -23.70 276.60 1805 ---- ---- 245.60A 245.60A 248.80 -23.60 272.40 1810 ---- ---- 241.60A 241.60A 244.80 -23.40 268.20 1815 ---- ---- 237.70A 237.70A 240.80 -23.30 264.10 1820 ---- ---- 233.80A 233.80A 236.90 -23.10 260.00 1825 ---- ---- 230.00A 230.00A 232.90 -23.00 255.90 1830 ---- ---- 226.10A 226.10A 229.00 -22.90 251.90 1835 ---- ---- 222.30A 222.30A 225.20 -22.70 247.90 1840 ---- ---- 218.60A 218.60A 221.40 -22.50 243.90 1845 ---- ---- 214.90A 214.90A 217.60 -22.40 240.00 1850 ---- ---- 211.20A 211.20A 213.90 -22.20 236.10 1855 ---- ---- 207.60A 207.60A 210.20 -22.00 232.20 1860 ---- ---- 204.00A 204.00A 206.50 -21.90 228.40 1865 ---- ---- 200.40A 200.40A 202.90 -21.70 224.60 1870 ---- ---- 196.90A 196.90A 199.40 -21.50 220.90 1875 ---- ---- 193.50A 193.50A 195.80 -21.30 217.10 1880 ---- ---- 190.00A 190.00A 192.30 -21.20 213.50 1885 ---- ---- 186.60A 186.60A 188.90 -20.90 209.80 1890 ---- ---- 183.30A 183.30A 185.50 -20.80 206.30 1895 ---- ---- 180.00A 180.00A 182.10 -20.60 202.70 1900 ---- ---- 176.80A 176.80A 178.80 -20.40 199.20 1905 ---- ---- 173.50A 173.50A 175.50 -20.20 195.70 1910 ---- ---- 170.40A 170.40A 172.30 -20.00 192.30 1915 ---- ---- 167.20A 167.20A 169.10 -19.80 188.90 1920 ---- ---- 164.20A 164.20A 165.90 -19.60 185.50 1925 ---- ---- 161.10A 161.10A 162.80 -19.40 182.20 1930 ---- ---- 158.10A 158.10A 159.70 -19.30 179.00 1935 ---- ---- 155.20A 155.20A 156.70 -19.10 175.80 1940 ---- ---- 152.30A 152.30A 153.70 -18.90 172.60 1945 ---- ---- 149.40A 149.40A 150.80 -18.60 169.40 1950 ---- ---- 146.60A 146.60A 147.90 -18.50 166.40 1955 ---- ---- 143.90A 143.90A 145.10 -18.20 163.30 1960 ---- ---- 141.20A 141.20A 142.30 -18.00 160.30 1965 ---- ---- 138.50A 138.50A 139.60 -17.80 157.40 1970 ---- ---- 135.90A 135.90A 136.90 -17.60 154.50 1975 ---- ---- 133.30A 133.30A 134.20 -17.40 151.60 1980 ---- ---- 130.70A 130.70A 131.60 -17.20 148.80 1985 ---- ---- 128.30A 128.30A 129.10 -16.90 146.00 1990 ---- ---- 125.80A 125.80A 126.60 -16.70 143.30 1995 ---- ---- 123.40A 123.40A 124.10 -16.50 140.60 2000 ---- ---- 121.10A 121.10A 121.70 -16.20 137.90 1 2005 ---- ---- 118.80A 118.80A 119.30 -16.00 135.30 1 2010 ---- ---- 116.50A 116.50A 117.00 -15.80 132.80 2015 ---- ---- 114.30A 114.30A 114.70 -15.60 130.30 2020 ---- ---- 112.10A 112.10A 112.40 -15.40 127.80 2025 ---- ---- 109.90A 109.90A 110.20 -15.20 125.40 2030 ---- ---- 107.90A 107.90A 108.10 -14.90 123.00 2035 ---- ---- 105.80A 105.80A 106.00 -14.70 120.70 2040 ---- ---- 103.80A 103.80A 103.90 -14.50 118.40 2045 ---- ---- 101.80A 101.80A 101.80 -14.30 116.10 2050 ---- ---- 99.90A 99.90A 99.80 -14.10 113.90 2055 ---- ---- 98.00A 98.00A 97.90 -13.80 111.70 2060 ---- ---- 96.20A 96.20A 96.00 -13.60 109.60 2065 ---- ---- 94.40A 94.40A 94.10 -13.40 107.50 2070 ---- ---- 92.60A 92.60A 92.20 -13.30 105.50 2075 ---- ---- 90.90A 90.90A 90.40 -13.10 103.50 2080 ---- ---- 89.20A 89.20A 88.70 -12.90 101.60 2085 ---- ---- 87.60A 87.60A 87.00 -12.70 99.70 2090 ---- ---- 85.90A 85.90A 85.30 -12.50 97.80 2095 ---- ---- 84.40A 84.40A 83.60 -12.40 96.00 2100 ---- ---- 82.80A 82.80A 82.00 -12.20 94.20 2105 ---- ---- 81.30A 81.30A 80.50 -12.00 92.50 2110 ---- ---- 79.80A 79.80A 79.00 -11.80 90.80 2115 ---- ---- 78.40A 78.40A 77.50 -11.60 89.10 2120 ---- ---- 77.00A 77.00A 76.00 -11.50 87.50 2125 ---- ---- 75.60A 75.60A 74.60 -11.30 85.90 2130 ---- ---- 74.20A 74.20A 73.20 -11.10 84.30 2135 ---- ---- 72.90A 72.90A 71.90 -10.90 82.80 2140 ---- ---- 71.60A 71.60A 70.50 -10.80 81.30 2145 ---- ---- 70.30A 70.30A 69.20 -10.70 79.90 2150 ---- ---- 69.10A 69.10A 68.00 -10.40 78.40 2155 ---- ---- 67.90A 67.90A 66.80 -10.20 77.00 2160 ---- ---- 66.70A 66.70A 65.50 -10.20 75.70 2165 ---- ---- 65.50A 65.50A 64.40 -9.90 74.30 2170 ---- ---- 64.40A 64.40A 63.20 -9.80 73.00 2175 ---- ---- 63.30A 63.30A 62.10 -9.70 71.80 2180 ---- ---- 62.30A 62.30A 61.00 -9.50 70.50 2185 ---- ---- 61.30A 61.30A 59.90 -9.40 69.30 2190 ---- ---- 60.20A 60.20A 58.80 -9.30 68.10 2195 ---- ---- 59.20A 59.20A 57.80 -9.10 66.90 2200 ---- ---- 58.20A 58.20A 56.80 -9.00 65.80 2205 ---- ---- 57.20A 57.20A 55.80 -8.90 64.70 2210 ---- ---- 56.30A 56.30A 54.80 -8.70 63.50 2215 ---- ---- 55.30A 55.30A 53.90 -8.60 62.50 2220 ---- ---- 54.40A 54.40A 52.90 -8.50 61.40 2225 ---- ---- 53.50A 53.50A 52.00 -8.40 60.40 2230 ---- ---- 52.60A 52.60A 51.10 -8.20 59.30 2235 ---- ---- 51.80A 51.80A 50.20 -8.10 58.30 2240 ---- ---- 50.90A 50.90A 49.40 -8.00 57.40 2245 ---- ---- 50.10A 50.10A 48.50 -7.90 56.40 2250 ---- ---- 49.20A 49.20A 47.70 -7.80 55.50 2255 ---- ---- 48.40A 48.40A 46.90 -7.60 54.50 2260 ---- ---- 47.70A 47.70A 46.10 -7.50 53.60 2265 ---- ---- 46.90A 46.90A 45.40 -7.30 52.70 2270 ---- ---- 46.10A 46.10A 44.60 -7.30 51.90 2275 ---- ---- 45.40A 45.40A 43.90 -7.10 51.00 2280 ---- ---- 44.70A 44.70A 43.20 -7.00 50.20 2285 ---- ---- 44.00A 44.00A 42.50 -6.90 49.40 2290 ---- ---- 43.30A 43.30A 41.80 -6.80 48.60 2295 ---- ---- 42.60A 42.60A 41.10 -6.70 47.80 2300 ---- ---- 41.90A 41.90A 40.40 -6.60 47.00 2305 ---- ---- 41.20A 41.20A 39.80 -6.50 46.30 2310 ---- ---- 40.60A 40.60A 39.10 -6.40 45.50 2315 ---- ---- 40.00A 40.00A 38.50 -6.30 44.80 2320 ---- ---- 39.40A 39.40A 37.90 -6.20 44.10 2325 ---- ---- 38.70A 38.70A 37.30 -6.10 43.40 2330 ---- ---- 38.20A 38.20A 36.70 -6.00 42.70 2335 ---- ---- 37.60A 37.60A 36.10 -5.90 42.00 2340 ---- ---- 37.00A 37.00A 35.50 -5.90 41.40 2345 ---- ---- 36.40A 36.40A 35.00 -5.70 40.70 2350 ---- ---- 35.90A 35.90A 34.40 -5.70 40.10 2355 ---- ---- 35.30A 35.30A 33.90 -5.60 39.50 2360 ---- ---- 34.80A 34.80A 33.30 -5.60 38.90 2365 ---- ---- 34.30A 34.30A 32.80 -5.50 38.30 2370 ---- ---- 33.80A 33.80A 32.30 -5.40 37.70 2375 ---- ---- 33.30A 33.30A 31.80 -5.30 37.10 2380 ---- ---- 32.80A 32.80A 31.30 -5.30 36.60 2385 ---- ---- 32.30A 32.30A 30.90 -5.10 36.00 2390 ---- ---- 31.80A 31.80A 30.40 -5.10 35.50 2400 ---- ---- 30.90A 30.90A 29.50 -4.90 34.40 2410 ---- ---- 30.00A 30.00A 28.60 -4.80 33.40 2420 ---- ---- 29.20A 29.20A 27.80 -4.60 32.40 2425 ---- ---- 28.80A 28.80A 27.40 -4.50 31.90 2430 ---- ---- 28.40A 28.40A 27.00 -4.50 31.50 2440 ---- ---- 27.60A 27.60A 26.20 -4.40 30.60 2450 ---- ---- 26.80A 26.80A 25.40 -4.30 29.70 2460 ---- ---- 26.10A 26.10A 24.70 -4.10 28.80 2470 ---- ---- 25.40A 25.40A 24.00 -4.00 28.00 2475 ---- ---- 25.10A 25.10A 23.70 -3.90 27.60 2480 ---- ---- 24.70A 24.70A 23.30 -3.90 27.20 2500 ---- ---- 23.50A 23.50A 22.00 -3.70 25.70 65 2525 ---- ---- 22.00A 22.00A 20.60 -3.40 24.00 2550 ---- ---- 20.60A 20.60A 19.20 -3.20 22.40 2575 ---- ---- 19.40A 19.40A 17.90 -3.00 20.90 2600 ---- ---- 18.30A 18.30A 16.80 -2.80 19.60 124 2625 ---- ---- 17.20A 17.20A 15.70 -2.70 18.40 2650 ---- ---- 16.30A 16.30A 14.80 -2.40 17.20 2675 ---- ---- 15.40A 15.40A 13.90 -2.30 16.20 3000 ---- ---- 7.40A 7.40A 6.70 -1.00 7.70 500 500 3500 ---- ---- ---- ---- 2.80 -.40 3.20 3 4 4000 ---- ---- ---- ---- 1.50 -.20 1.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 554.40 -26.80 581.20 1525 ---- ---- ---- ---- 529.40 -26.80 556.20 1550 ---- ---- ---- ---- 504.40 -26.80 531.20 1575 ---- ---- 474.30A 474.30A 479.40 -26.80 506.20 1600 ---- ---- 449.50A 449.50A 454.40 -26.80 481.20 1625 ---- ---- 425.30A 425.30A 429.70 -26.60 456.30 1650 ---- ---- 401.30A 401.30A 405.50 -26.20 431.70 1 1675 ---- ---- 377.80A 377.80A 381.80 -25.90 407.70 1690 ---- ---- ---- ---- 367.80 -25.70 393.50 1700 ---- ---- 354.70A 354.70A 358.60 -25.50 384.10 1710 ---- ---- ---- ---- 349.50 -25.30 374.80 1720 ---- ---- ---- ---- 340.40 -25.10 365.50 1725 ---- ---- 332.10A 332.10A 336.00 -25.00 361.00 1730 ---- ---- 327.70A 327.70A 331.50 -24.90 356.40 1740 ---- ---- 318.90A 318.90A 322.60 -24.70 347.30 1750 ---- ---- 310.10A 310.10A 313.80 -24.50 338.30 1760 ---- ---- 301.50A 301.50A 305.20 -24.20 329.40 1770 ---- ---- 293.00A 293.00A 296.60 -24.00 320.60 1775 ---- ---- 288.80A 288.80A 292.30 -24.00 316.30 1780 ---- ---- 284.60A 284.60A 288.10 -23.80 311.90 1790 ---- ---- 276.30A 276.30A 279.80 -23.50 303.30 1795 ---- ---- 272.30A 272.30A 275.60 -23.50 299.10 1800 ---- ---- 268.20A 268.20A 271.50 -23.30 294.80 1805 ---- ---- 264.20A 264.20A 267.40 -23.20 290.60 1810 ---- ---- 260.20A 260.20A 263.40 -23.00 286.40 1815 ---- ---- 256.20A 256.20A 259.40 -22.90 282.30 1820 ---- ---- 252.30A 252.30A 255.40 -22.80 278.20 1825 ---- ---- 248.40A 248.40A 251.50 -22.60 274.10 1830 ---- ---- 244.60A 244.60A 247.50 -22.60 270.10 1835 ---- ---- 240.80A 240.80A 243.70 -22.30 266.00 1840 ---- ---- 237.00A 237.00A 239.80 -22.30 262.10 1845 ---- ---- 233.30A 233.30A 236.00 -22.10 258.10 1850 ---- ---- 229.50A 229.50A 232.20 -22.00 254.20 1855 ---- ---- 225.90A 225.90A 228.50 -21.80 250.30 1860 ---- ---- 222.20A 222.20A 224.80 -21.70 246.50 1865 ---- ---- 218.60A 218.60A 221.20 -21.50 242.70 1870 ---- ---- 215.10A 215.10A 217.60 -21.30 238.90 1875 ---- ---- 211.60A 211.60A 214.00 -21.20 235.20 1880 ---- ---- 208.10A 208.10A 210.40 -21.10 231.50 1885 ---- ---- 204.70A 204.70A 207.00 -20.80 227.80 1890 ---- ---- 201.20A 201.20A 203.50 -20.70 224.20 1895 ---- ---- 197.90A 197.90A 200.10 -20.50 220.60 1900 ---- ---- 194.60A 194.60A 196.70 -20.30 217.00 1905 ---- ---- 191.30A 191.30A 193.40 -20.10 213.50 1910 ---- ---- 188.00A 188.00A 190.10 -19.90 210.00 1915 ---- ---- 184.90A 184.90A 186.80 -19.80 206.60 1920 ---- ---- 181.70A 181.70A 183.60 -19.60 203.20 1925 ---- ---- 178.60A 178.60A 180.40 -19.40 199.80 1930 ---- ---- 175.50A 175.50A 177.30 -19.20 196.50 1935 ---- ---- 172.50A 172.50A 174.20 -19.00 193.20 1940 ---- ---- 169.50A 169.50A 171.10 -18.90 190.00 1945 ---- ---- 166.50A 166.50A 168.10 -18.70 186.80 1950 ---- ---- 163.60A 163.60A 165.10 -18.50 183.60 1955 ---- ---- 160.80A 160.80A 162.20 -18.30 180.50 1960 ---- ---- 158.00A 158.00A 159.30 -18.10 177.40 1965 ---- ---- 155.20A 155.20A 156.40 -18.00 174.40 1970 ---- ---- 152.40A 152.40A 153.60 -17.80 171.40 1975 ---- ---- 149.80A 149.80A 150.80 -17.60 168.40 1980 ---- ---- 147.10A 147.10A 148.10 -17.40 165.50 1985 ---- ---- 144.50A 144.50A 145.40 -17.30 162.70 1990 ---- ---- 141.90A 141.90A 142.70 -17.10 159.80 1995 ---- ---- 139.40A 139.40A 140.10 -17.00 157.10 2000 ---- ---- 136.90A 136.90A 137.60 -16.70 154.30 2005 ---- ---- 134.50A 134.50A 135.10 -16.50 151.60 2010 ---- ---- 132.10A 132.10A 132.60 -16.40 149.00 2015 ---- ---- 129.80A 129.80A 130.20 -16.10 146.30 2020 ---- ---- 127.40A 127.40A 127.80 -16.00 143.80 2025 ---- ---- 125.20A 125.20A 125.50 -15.70 141.20 2030 ---- ---- 122.90A 122.90A 123.20 -15.50 138.70 2035 ---- ---- 120.80A 120.80A 120.90 -15.40 136.30 2040 ---- ---- 118.60A 118.60A 118.70 -15.20 133.90 2045 ---- ---- 116.50A 116.50A 116.60 -14.90 131.50 2050 ---- ---- 114.40A 114.40A 114.50 -14.70 129.20 2055 ---- ---- 112.40A 112.40A 112.40 -14.50 126.90 2060 ---- ---- 110.40A 110.40A 110.40 -14.20 124.60 2065 ---- ---- 108.50A 108.50A 108.40 -14.00 122.40 2070 ---- ---- 106.60A 106.60A 106.40 -13.90 120.30 2075 ---- ---- 104.70A 104.70A 104.50 -13.60 118.10 2080 ---- ---- 102.90A 102.90A 102.60 -13.50 116.10 2085 ---- ---- 101.10A 101.10A 100.80 -13.20 114.00 2090 ---- ---- 99.30A 99.30A 99.00 -13.00 112.00 2095 ---- ---- 97.60A 97.60A 97.20 -12.90 110.10 2100 ---- ---- 95.90A 95.90A 95.50 -12.70 108.20 100 2105 ---- ---- 94.20A 94.20A 93.80 -12.50 106.30 2110 ---- ---- 92.60A 92.60A 92.10 -12.30 104.40 2115 ---- ---- 91.00A 91.00A 90.50 -12.10 102.60 2120 ---- ---- 89.50A 89.50A 88.90 -12.00 100.90 2125 ---- ---- 88.00A 88.00A 87.30 -11.90 99.20 2130 ---- ---- 86.50A 86.50A 85.80 -11.70 97.50 2135 ---- ---- 85.00A 85.00A 84.30 -11.50 95.80 2140 ---- ---- 83.60A 83.60A 82.90 -11.30 94.20 2145 ---- ---- 82.20A 82.20A 81.40 -11.20 92.60 2150 ---- ---- 80.80A 80.80A 80.00 -11.00 91.00 630 2155 ---- ---- 79.50A 79.50A 78.70 -10.80 89.50 2160 ---- ---- 78.20A 78.20A 77.30 -10.70 88.00 2165 ---- ---- 76.90A 76.90A 76.00 -10.50 86.50 2170 ---- ---- 75.60A 75.60A 74.70 -10.40 85.10 2175 ---- ---- 74.40A 74.40A 73.40 -10.30 83.70 2180 ---- ---- 73.20A 73.20A 72.20 -10.10 82.30 2185 ---- ---- 72.00A 72.00A 71.00 -9.90 80.90 2190 ---- ---- 70.80A 70.80A 69.80 -9.80 79.60 2195 ---- ---- 69.70A 69.70A 68.60 -9.70 78.30 2200 ---- ---- 68.60A 68.60A 67.50 -9.50 77.00 2205 ---- ---- 67.50A 67.50A 66.40 -9.40 75.80 2210 ---- ---- 66.50A 66.50A 65.30 -9.20 74.50 2215 ---- ---- 65.50A 65.50A 64.20 -9.10 73.30 2220 ---- ---- 64.40A 64.40A 63.10 -9.10 72.20 2225 ---- ---- 63.40A 63.40A 62.10 -8.90 71.00 2230 ---- ---- 62.40A 62.40A 61.10 -8.80 69.90 2235 ---- ---- 61.50A 61.50A 60.10 -8.70 68.80 2240 ---- ---- 60.50A 60.50A 59.10 -8.60 67.70 2245 ---- ---- 59.60A 59.60A 58.20 -8.40 66.60 2250 ---- ---- 58.70A 58.70A 57.20 -8.40 65.60 2255 ---- ---- 57.80A 57.80A 56.30 -8.20 64.50 2260 ---- ---- 56.90A 56.90A 55.40 -8.10 63.50 2265 ---- ---- 56.00A 56.00A 54.50 -8.00 62.50 2270 ---- ---- 55.20A 55.20A 53.70 -7.90 61.60 2275 ---- ---- 54.30A 54.30A 52.80 -7.80 60.60 2280 ---- ---- 53.50A 53.50A 52.00 -7.70 59.70 2285 ---- ---- 52.70A 52.70A 51.20 -7.60 58.80 2290 ---- ---- 51.90A 51.90A 50.40 -7.50 57.90 2295 ---- ---- 51.10A 51.10A 49.60 -7.40 57.00 2300 ---- ---- 50.40A 50.40A 48.90 -7.20 56.10 2305 ---- ---- 49.60A 49.60A 48.10 -7.20 55.30 2310 ---- ---- 48.90A 48.90A 47.40 -7.10 54.50 2315 ---- ---- 48.20A 48.20A 46.70 -6.90 53.60 2320 ---- ---- 47.50A 47.50A 46.00 -6.80 52.80 2325 ---- ---- 46.80A 46.80A 45.30 -6.80 52.10 2330 ---- ---- 46.10A 46.10A 44.60 -6.70 51.30 2335 ---- ---- 45.40A 45.40A 43.90 -6.60 50.50 2340 ---- ---- 44.80A 44.80A 43.30 -6.50 49.80 2345 ---- ---- 44.10A 44.10A 42.60 -6.40 49.00 2350 ---- ---- 43.50A 43.50A 42.00 -6.30 48.30 2355 ---- ---- 42.90A 42.90A 41.40 -6.20 47.60 2360 ---- ---- 42.20A 42.20A 40.80 -6.10 46.90 2365 ---- ---- 41.60A 41.60A 40.20 -6.10 46.30 2370 ---- ---- 41.10A 41.10A 39.60 -6.00 45.60 2375 ---- ---- 40.50A 40.50A 39.00 -5.90 44.90 2380 ---- ---- 39.90A 39.90A 38.50 -5.80 44.30 2385 ---- ---- 39.40A 39.40A 37.90 -5.70 43.60 2390 ---- ---- 38.80A 38.80A 37.40 -5.60 43.00 2395 ---- ---- 38.30A 38.30A 36.80 -5.60 42.40 2400 ---- ---- 37.70A 37.70A 36.30 -5.50 41.80 2410 ---- ---- 36.70A 36.70A 35.30 -5.30 40.60 2420 ---- ---- 35.70A 35.70A 34.30 -5.20 39.50 2425 ---- ---- 35.20A 35.20A 33.80 -5.20 39.00 2430 ---- ---- 34.80A 34.80A 33.30 -5.10 38.40 2440 ---- ---- 33.80A 33.80A 32.40 -5.00 37.40 2450 ---- ---- 32.90A 32.90A 31.50 -4.90 36.40 2460 ---- ---- 32.10A 32.10A 30.70 -4.70 35.40 2470 ---- ---- 31.30A 31.30A 29.80 -4.70 34.50 2475 ---- ---- 30.80A 30.80A 29.40 -4.60 34.00 2480 ---- ---- 30.40A 30.40A 29.00 -4.60 33.60 2490 ---- ---- 29.70A 29.70A 28.30 -4.40 32.70 2500 ---- ---- 28.90A 28.90A 27.50 -4.30 31.80 2525 ---- ---- 27.20A 27.20A 25.80 -4.00 29.80 2550 ---- ---- 25.60A 25.60A 24.20 -3.80 28.00 2575 ---- ---- 24.10A 24.10A 22.70 -3.70 26.40 2600 ---- ---- 22.70A 22.70A 21.40 -3.40 24.80 2625 ---- ---- 21.50A 21.50A 20.20 -3.20 23.40 2650 ---- ---- 20.30A 20.30A 19.00 -3.10 22.10 2675 ---- ---- 19.20A 19.20A 18.00 -3.00 21.00 2700 ---- ---- 18.20A 18.20A 17.10 -2.80 19.90 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1104.40 -26.80 1131.20 975 ---- ---- ---- ---- 1079.40 -26.80 1106.20 1000 ---- ---- ---- ---- 1054.40 -26.80 1081.20 1025 ---- ---- ---- ---- 1029.40 -26.80 1056.20 1050 ---- ---- ---- ---- 1004.40 -26.80 1031.20 1075 ---- ---- ---- ---- 979.40 -26.80 1006.20 1100 ---- ---- ---- ---- 954.40 -26.80 981.20 1125 ---- ---- ---- ---- 929.40 -26.80 956.20 1130 ---- ---- ---- ---- 924.40 -26.80 951.20 1140 ---- ---- ---- ---- 914.40 -26.80 941.20 1150 ---- ---- ---- ---- 904.40 -26.80 931.20 1160 ---- ---- ---- ---- 894.40 -26.80 921.20 1170 ---- ---- ---- ---- 884.40 -26.80 911.20 1175 ---- ---- ---- ---- 879.40 -26.80 906.20 1180 ---- ---- ---- ---- 874.40 -26.80 901.20 1190 ---- ---- ---- ---- 864.40 -26.80 891.20 1200 ---- ---- ---- ---- 854.40 -26.80 881.20 1210 ---- ---- ---- ---- 844.40 -26.80 871.20 1220 ---- ---- ---- ---- 834.40 -26.80 861.20 1225 ---- ---- ---- ---- 829.40 -26.80 856.20 1230 ---- ---- ---- ---- 824.40 -26.80 851.20 1235 ---- ---- ---- ---- 819.40 -26.80 846.20 1240 ---- ---- ---- ---- 814.40 -26.80 841.20 1245 ---- ---- ---- ---- 809.40 -26.80 836.20 1250 ---- ---- ---- ---- 804.40 -26.80 831.20 1255 ---- ---- ---- ---- 799.40 -26.80 826.20 1260 ---- ---- ---- ---- 794.40 -26.80 821.20 1265 ---- ---- ---- ---- 789.40 -26.80 816.20 1270 ---- ---- ---- ---- 784.40 -26.80 811.20 1275 ---- ---- ---- ---- 779.40 -26.80 806.20 1280 ---- ---- ---- ---- 774.40 -26.80 801.20 1285 ---- ---- ---- ---- 769.40 -26.80 796.20 1290 ---- ---- ---- ---- 764.40 -26.80 791.20 1295 ---- ---- ---- ---- 759.40 -26.80 786.20 1300 ---- ---- ---- ---- 754.40 -26.80 781.20 1305 ---- ---- ---- ---- 749.40 -26.80 776.20 1310 ---- ---- ---- ---- 744.40 -26.80 771.20 1315 ---- ---- ---- ---- 739.40 -26.80 766.20 1320 ---- ---- ---- ---- 734.40 -26.80 761.20 1325 ---- ---- ---- ---- 729.40 -26.80 756.20 1330 ---- ---- ---- ---- 724.40 -26.80 751.20 1335 ---- ---- ---- ---- 719.40 -26.80 746.20 1340 ---- ---- ---- ---- 714.40 -26.80 741.20 1345 ---- ---- ---- ---- 709.40 -26.80 736.20 1350 ---- ---- ---- ---- 704.40 -26.80 731.20 1355 ---- ---- ---- ---- 699.40 -26.80 726.20 1360 ---- ---- ---- ---- 694.40 -26.80 721.20 1365 ---- ---- ---- ---- 689.40 -26.80 716.20 1370 ---- ---- ---- ---- 684.40 -26.80 711.20 1375 ---- ---- ---- ---- 679.40 -26.80 706.20 1380 ---- ---- ---- ---- 674.40 -26.80 701.20 1385 ---- ---- ---- ---- 669.40 -26.80 696.20 1390 ---- ---- ---- ---- 664.40 -26.80 691.20 1395 ---- ---- ---- ---- 659.40 -26.80 686.20 1400 ---- ---- ---- ---- 654.40 -26.80 681.20 1405 ---- ---- ---- ---- 649.40 -26.80 676.20 1410 ---- ---- ---- ---- 644.40 -26.80 671.20 1415 ---- ---- ---- ---- 639.40 -26.80 666.20 1420 ---- ---- ---- ---- 634.40 -26.80 661.20 1425 ---- ---- ---- ---- 629.40 -26.80 656.20 1430 ---- ---- ---- ---- 624.40 -26.80 651.20 1435 ---- ---- ---- ---- 619.40 -26.80 646.20 1440 ---- ---- ---- ---- 614.40 -26.80 641.20 1445 ---- ---- ---- ---- 609.40 -26.80 636.20 1450 ---- ---- ---- ---- 604.40 -26.80 631.20 1455 ---- ---- ---- ---- 599.40 -26.80 626.20 1460 ---- ---- ---- ---- 594.40 -26.80 621.20 1465 ---- ---- ---- ---- 589.40 -26.80 616.20 1470 ---- ---- ---- ---- 584.40 -26.80 611.20 1475 ---- ---- ---- ---- 579.40 -26.80 606.20 1480 ---- ---- ---- ---- 574.40 -26.80 601.20 1485 ---- ---- ---- ---- 569.40 -26.80 596.20 1490 ---- ---- ---- ---- 564.40 -26.80 591.20 1495 ---- ---- ---- ---- 559.40 -26.80 586.20 1500 ---- ---- ---- ---- 554.40 -26.80 581.20 1505 ---- ---- ---- ---- 549.40 -26.80 576.20 1510 ---- ---- ---- ---- 544.40 -26.80 571.20 1515 ---- ---- ---- ---- 539.40 -26.80 566.20 1520 ---- ---- ---- ---- 534.40 -26.80 561.20 1525 ---- ---- ---- ---- 529.40 -26.80 556.20 1530 ---- ---- ---- ---- 524.40 -26.80 551.20 1535 ---- ---- ---- ---- 519.40 -26.80 546.20 1540 ---- ---- ---- ---- 514.40 -26.80 541.20 1545 ---- ---- ---- ---- 509.40 -26.80 536.20 1550 ---- ---- ---- ---- 504.40 -26.80 531.20 1555 ---- ---- ---- ---- 499.40 -26.80 526.20 1560 ---- ---- ---- ---- 494.40 -26.80 521.20 1565 ---- ---- ---- ---- 489.40 -26.80 516.20 1570 ---- ---- ---- ---- 484.40 -26.80 511.20 1575 ---- ---- 474.40A 474.40A 479.40 -26.80 506.20 1580 ---- ---- ---- ---- 474.40 -26.80 501.20 1585 ---- ---- ---- ---- 469.40 -26.80 496.20 1590 ---- ---- ---- ---- 464.50 -26.70 491.20 1595 ---- ---- ---- ---- 459.50 -26.70 486.20 1600 ---- ---- 450.00A 450.00A 454.60 -26.60 481.20 1 1605 ---- ---- ---- ---- 449.70 -26.60 476.30 1610 ---- ---- ---- ---- 444.80 -26.50 471.30 1615 ---- ---- ---- ---- 440.00 -26.40 466.40 1620 ---- ---- ---- ---- 435.10 -26.40 461.50 1625 ---- ---- 425.90A 425.90A 430.30 -26.30 456.60 1630 ---- ---- ---- ---- 425.50 -26.20 451.70 1635 ---- ---- ---- ---- 420.60 -26.20 446.80 1640 ---- ---- ---- ---- 415.90 -26.10 442.00 1645 ---- ---- ---- ---- 411.10 -26.00 437.10 1650 ---- ---- 402.10A 402.10A 406.40 -25.90 432.30 1655 ---- ---- ---- ---- 401.60 -25.90 427.50 1660 ---- ---- ---- ---- 396.90 -25.80 422.70 1665 ---- ---- ---- ---- 392.20 -25.80 418.00 1670 ---- ---- ---- ---- 387.60 -25.60 413.20 1675 ---- ---- 378.90A 378.90A 382.90 -25.60 1 408.50 1680 ---- ---- ---- ---- 378.30 -25.50 403.80 1685 ---- ---- ---- ---- 373.70 -25.40 399.10 1690 ---- ---- ---- ---- 369.10 -25.30 394.40 1695 ---- ---- ---- ---- 364.50 -25.30 389.80 1700 ---- ---- 356.00A 356.00A 359.90 -25.20 385.10 1705 ---- ---- ---- ---- 355.40 -25.10 380.50 1710 ---- ---- 347.10A 347.10A 350.90 -25.00 375.90 1715 ---- ---- 342.60A 342.60A 346.40 -24.90 371.30 1720 ---- ---- 338.20A 338.20A 342.00 -24.80 366.80 1725 ---- ---- 333.80A 333.80A 337.50 -24.80 362.30 1730 ---- ---- 329.40A 329.40A 333.10 -24.70 357.80 1735 ---- ---- 325.10A 325.10A 328.70 -24.60 353.30 1740 ---- ---- 320.70A 320.70A 324.40 -24.40 348.80 1745 ---- ---- 316.40A 316.40A 320.00 -24.40 344.40 1750 ---- ---- 312.10A 312.10A 315.70 -24.30 340.00 1755 ---- ---- 307.90A 307.90A 311.40 -24.20 335.60 1760 ---- ---- 303.70A 303.70A 307.20 -24.00 331.20 1765 ---- ---- 299.50A 299.50A 303.00 -23.90 326.90 1770 ---- ---- 295.30A 295.30A 298.70 -23.80 322.50 1775 ---- ---- 291.20A 291.20A 294.60 -23.60 318.20 1780 ---- ---- 287.10A 287.10A 290.40 -23.60 314.00 1785 ---- ---- 283.00A 283.00A 286.30 -23.40 309.70 1790 ---- ---- 279.00A 279.00A 282.20 -23.30 305.50 1795 ---- ---- 275.00A 275.00A 278.20 -23.20 301.40 1800 ---- ---- 271.00A 271.00A 274.10 -23.10 297.20 1805 ---- ---- 267.00A 267.00A 270.20 -22.90 293.10 1810 ---- ---- 263.10A 263.10A 266.20 -22.80 289.00 1815 ---- ---- 259.30A 259.30A 262.30 -22.60 284.90 1820 ---- ---- 255.40A 255.40A 258.40 -22.50 280.90 1825 ---- ---- 251.60A 251.60A 254.50 -22.40 276.90 1830 ---- ---- 247.80A 247.80A 250.70 -22.20 272.90 1835 ---- ---- 244.10A 244.10A 246.90 -22.10 269.00 1840 ---- ---- 240.40A 240.40A 243.10 -22.00 265.10 1845 ---- ---- 236.70A 236.70A 239.40 -21.80 261.20 1850 ---- ---- 233.10A 233.10A 235.70 -21.70 257.40 1855 ---- ---- 229.50A 229.50A 232.10 -21.50 253.60 1860 ---- ---- 225.90A 225.90A 228.50 -21.30 249.80 1865 ---- ---- 222.40A 222.40A 224.90 -21.20 246.10 1870 ---- ---- 218.90A 218.90A 221.30 -21.00 242.30 1875 ---- ---- 215.50A 215.50A 217.80 -20.90 238.70 1880 ---- ---- 212.10A 212.10A 214.40 -20.70 235.10 1885 ---- ---- 208.70A 208.70A 211.00 -20.50 231.50 1890 ---- ---- 205.40A 205.40A 207.60 -20.30 227.90 1895 ---- ---- 202.10A 202.10A 204.20 -20.20 224.40 1900 ---- ---- 198.80A 198.80A 200.90 -20.00 220.90 1905 ---- ---- 195.60A 195.60A 197.60 -19.90 217.50 1910 ---- ---- 192.40A 192.40A 194.40 -19.60 214.00 1915 ---- ---- 189.30A 189.30A 191.20 -19.50 210.70 1920 ---- ---- 186.20A 186.20A 188.00 -19.30 207.30 1925 ---- ---- 183.10A 183.10A 184.90 -19.20 204.10 1930 ---- ---- 180.10A 180.10A 181.80 -19.00 200.80 1935 ---- ---- 177.10A 177.10A 178.80 -18.80 197.60 1940 ---- ---- 174.20A 174.20A 175.80 -18.60 194.40 1945 ---- ---- 171.30A 171.30A 172.80 -18.50 191.30 1950 ---- ---- 168.40A 168.40A 169.90 -18.30 188.20 1955 ---- ---- 165.60A 165.60A 167.00 -18.10 185.10 1960 ---- ---- 162.80A 162.80A 164.10 -18.00 182.10 1965 ---- ---- 160.10A 160.10A 161.30 -17.80 179.10 1970 ---- ---- 157.40A 157.40A 158.50 -17.70 176.20 1975 ---- ---- 154.80A 154.80A 155.80 -17.50 173.30 1980 ---- ---- 152.10A 152.10A 153.10 -17.30 170.40 1985 ---- ---- 149.60A 149.60A 150.50 -17.10 167.60 1990 ---- ---- 147.00A 147.00A 147.90 -16.90 164.80 1995 ---- ---- 144.50A 144.50A 145.30 -16.70 162.00 2000 ---- ---- 142.10A 142.10A 142.80 -16.50 159.30 258 2005 ---- ---- 139.70A 139.70A 140.30 -16.40 156.70 2010 ---- ---- 137.30A 137.30A 137.80 -16.20 154.00 2015 ---- ---- 135.00A 135.00A 135.40 -16.00 151.40 2020 ---- ---- 132.70A 132.70A 133.10 -15.80 148.90 1 2025 ---- ---- 130.40A 130.40A 130.80 -15.60 146.40 2030 ---- ---- 128.20A 128.20A 128.50 -15.40 143.90 2035 ---- ---- 126.00A 126.00A 126.20 -15.30 141.50 2040 ---- ---- 123.90A 123.90A 124.00 -15.10 139.10 2045 ---- ---- 121.80A 121.80A 121.90 -14.90 136.80 2050 ---- ---- 119.70A 119.70A 119.80 -14.70 134.50 77 2055 ---- ---- 117.70A 117.70A 117.70 -14.50 132.20 2060 ---- ---- 115.70A 115.70A 115.70 -14.30 130.00 2065 ---- ---- 113.80A 113.80A 113.70 -14.10 127.80 2070 ---- ---- 111.90A 111.90A 111.70 -13.90 125.60 2075 ---- ---- 110.00A 110.00A 109.80 -13.70 123.50 2080 ---- ---- 108.20A 108.20A 107.90 -13.60 121.50 2085 ---- ---- 106.40A 106.40A 106.10 -13.30 119.40 2090 ---- ---- 104.60A 104.60A 104.30 -13.10 117.40 2095 ---- ---- 102.90A 102.90A 102.50 -13.00 115.50 2100 103.50 103.50 101.20A 101.20A 100.80 -12.80 10 113.60 10 474 2105 ---- ---- 99.50A 99.50A 99.10 -12.60 111.70 2110 ---- ---- 97.90A 97.90A 97.40 -12.40 109.80 2115 ---- ---- 96.30A 96.30A 95.80 -12.20 108.00 2120 ---- ---- 94.70A 94.70A 94.20 -12.00 106.20 2125 ---- ---- 93.20A 93.20A 92.60 -11.90 104.50 2130 ---- ---- 91.70A 91.70A 91.10 -11.70 102.80 2135 ---- ---- 90.20A 90.20A 89.60 -11.50 101.10 2140 ---- ---- 88.80A 88.80A 88.10 -11.40 99.50 2145 ---- ---- 87.40A 87.40A 86.60 -11.30 97.90 2150 ---- ---- 86.00A 86.00A 85.20 -11.10 96.30 1 601 2155 ---- ---- 84.60A 84.60A 83.80 -11.00 94.80 2160 ---- ---- 83.30A 83.30A 82.50 -10.80 93.30 2165 ---- ---- 82.00A 82.00A 81.10 -10.70 91.80 2170 ---- ---- 80.70A 80.70A 79.80 -10.50 90.30 2175 ---- ---- 79.50A 79.50A 78.50 -10.40 88.90 2180 ---- ---- 78.20A 78.20A 77.30 -10.20 87.50 2185 ---- ---- 77.00A 77.00A 76.00 -10.10 86.10 2190 ---- ---- 75.80A 75.80A 74.80 -10.00 84.80 2195 ---- ---- 74.70A 74.70A 73.60 -9.80 83.40 2200 ---- ---- 73.60A 73.60A 72.50 -9.70 82.20 1020 2205 ---- ---- 72.40A 72.40A 71.30 -9.60 80.90 2210 ---- ---- 71.30A 71.30A 70.20 -9.40 79.60 2215 ---- ---- 70.30A 70.30A 69.10 -9.30 78.40 2220 ---- ---- 69.40A 69.40A 68.00 -9.20 77.20 2225 ---- ---- 68.30A 68.30A 67.00 -9.10 76.10 2230 ---- ---- 67.30A 67.30A 65.90 -9.00 74.90 2235 ---- ---- 66.30A 66.30A 64.90 -8.90 73.80 2240 ---- ---- 65.30A 65.30A 63.90 -8.80 72.70 2245 ---- ---- 64.40A 64.40A 62.90 -8.70 71.60 2250 ---- ---- 63.40A 63.40A 62.00 -8.50 70.50 2255 ---- ---- 62.50A 62.50A 61.10 -8.40 69.50 2260 ---- ---- 61.60A 61.60A 60.10 -8.30 68.40 2265 ---- ---- 60.70A 60.70A 59.20 -8.20 67.40 2270 ---- ---- 59.80A 59.80A 58.30 -8.10 66.40 2275 ---- ---- 59.00A 59.00A 57.50 -8.00 65.50 40 2280 ---- ---- 58.10A 58.10A 56.60 -7.90 64.50 2285 ---- ---- 57.30A 57.30A 55.80 -7.80 63.60 2290 ---- ---- 56.50A 56.50A 55.00 -7.70 62.70 2295 ---- ---- 55.70A 55.70A 54.20 -7.60 61.80 2300 ---- ---- 52.50A 52.50A 53.40 -7.50 60.90 502 2305 ---- ---- 54.10A 54.10A 52.60 -7.40 60.00 2310 ---- ---- 53.40A 53.40A 51.80 -7.40 59.20 2315 ---- ---- 52.60A 52.60A 51.10 -7.20 58.30 2320 ---- ---- 51.90A 51.90A 50.40 -7.10 57.50 2325 ---- ---- 51.20A 51.20A 49.70 -7.00 56.70 2330 ---- ---- 50.50A 50.50A 48.90 -7.00 55.90 2335 ---- ---- 49.80A 49.80A 48.30 -6.80 55.10 2340 ---- ---- 49.10A 49.10A 47.60 -6.70 54.30 2345 ---- ---- 48.40A 48.40A 46.90 -6.70 53.60 2350 ---- ---- 47.80A 47.80A 46.20 -6.60 52.80 60 2355 ---- ---- 47.10A 47.10A 45.60 -6.50 52.10 2360 ---- ---- 46.50A 46.50A 45.00 -6.40 51.40 2365 ---- ---- 45.90A 45.90A 44.30 -6.40 50.70 2370 ---- ---- 45.20A 45.20A 43.70 -6.30 50.00 2375 ---- ---- 44.60A 44.60A 43.10 -6.20 49.30 2380 ---- ---- 44.00A 44.00A 42.50 -6.10 48.60 2385 ---- ---- 43.50A 43.50A 41.90 -6.10 48.00 2390 ---- ---- 42.90A 42.90A 41.40 -5.90 47.30 2395 ---- ---- 42.30A 42.30A 40.80 -5.90 46.70 2400 ---- ---- 41.80A 41.80A 40.30 -5.70 46.00 2 84 2410 ---- ---- 40.70A 40.70A 39.20 -5.60 44.80 2420 ---- ---- 39.60A 39.60A 38.10 -5.50 43.60 2425 ---- ---- 39.10A 39.10A 37.60 -5.50 43.10 2430 ---- ---- 38.60A 38.60A 37.10 -5.40 42.50 2440 ---- ---- 37.60A 37.60A 36.20 -5.20 41.40 2450 ---- ---- 36.70A 36.70A 35.20 -5.10 40.30 2460 ---- ---- 35.80A 35.80A 34.30 -5.00 39.30 2470 ---- ---- 34.90A 34.90A 33.40 -4.90 38.30 2475 ---- ---- 34.50A 34.50A 33.00 -4.80 37.80 2480 ---- ---- 34.00A 34.00A 32.60 -4.70 37.30 2490 ---- ---- 33.20A 33.20A 31.70 -4.70 36.40 2500 ---- ---- 30.80A 30.80A 30.90 -4.60 35.50 5763 2525 ---- ---- 30.50A 30.50A 29.10 -4.20 33.30 2550 ---- ---- 28.80A 28.80A 27.30 -4.00 31.30 2575 ---- ---- 27.20A 27.20A 25.70 -3.80 29.50 2600 ---- ---- 24.50A 24.50A 24.20 -3.60 27.80 32 2625 ---- ---- 24.30A 24.30A 22.80 -3.40 26.20 2650 ---- ---- 23.10A 23.10A 21.60 -3.10 24.70 150 2675 ---- ---- 21.90A 21.90A 20.40 -3.00 23.40 2700 ---- ---- 19.60A 19.60A 19.30 -2.80 22.10 750 3000 ---- ---- 11.20A 11.20A 10.70 -1.40 12.10 2885 3450 ---- ---- ---- ---- 5.40 -.50 5.90 3475 ---- ---- ---- ---- 5.20 -.50 5.70 3500 ---- ---- ---- ---- 5.10 -.40 5.50 4 4000 ---- ---- ---- ---- 2.90 .00 2.90 11 5000 ---- ---- ---- ---- 1.40 +.20 1.20 100 10000 ---- ---- ---- ---- 1.00 -.10 1.10 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 522.10 -26.70 548.80 1575 ---- ---- ---- ---- 497.30 -26.50 523.80 1600 ---- ---- ---- ---- 472.90 -26.10 499.00 1625 ---- ---- ---- ---- 449.00 -25.70 474.70 1650 ---- ---- ---- ---- 425.60 -25.20 450.80 1675 ---- ---- ---- ---- 402.70 -24.70 427.40 1700 ---- ---- ---- ---- 380.30 -24.20 404.50 1725 ---- ---- ---- ---- 358.40 -23.70 382.10 1740 ---- ---- ---- ---- 345.50 -23.40 368.90 1750 ---- ---- ---- ---- 337.00 -23.20 360.20 1760 ---- ---- ---- ---- 328.60 -23.00 351.60 1770 ---- ---- ---- ---- 320.30 -22.80 343.10 1775 ---- ---- ---- ---- 316.20 -22.60 338.80 1780 ---- ---- ---- ---- 312.10 -22.50 334.60 1790 ---- ---- ---- ---- 304.00 -22.30 326.30 1800 ---- ---- ---- ---- 295.90 -22.10 318.00 1810 ---- ---- ---- ---- 288.00 -21.80 309.80 1820 ---- ---- ---- ---- 280.10 -21.60 301.70 1825 ---- ---- ---- ---- 276.20 -21.50 297.70 1830 ---- ---- ---- ---- 272.30 -21.40 293.70 1840 ---- ---- ---- ---- 264.70 -21.10 285.80 1845 ---- ---- ---- ---- 260.90 -21.00 281.90 1850 ---- ---- ---- ---- 257.10 -20.90 278.00 1855 ---- ---- ---- ---- 253.40 -20.70 274.10 1860 ---- ---- ---- ---- 249.70 -20.60 270.30 1865 ---- ---- ---- ---- 246.00 -20.50 266.50 1870 ---- ---- ---- ---- 242.40 -20.30 262.70 1875 ---- ---- ---- ---- 238.80 -20.20 259.00 1880 ---- ---- ---- ---- 235.20 -20.10 255.30 1885 ---- ---- ---- ---- 231.70 -19.90 251.60 1890 ---- ---- ---- ---- 228.20 -19.80 248.00 1895 ---- ---- ---- ---- 224.70 -19.70 244.40 1900 ---- ---- ---- ---- 221.30 -19.50 240.80 1905 ---- ---- ---- ---- 217.90 -19.40 237.30 1910 ---- ---- ---- ---- 214.50 -19.30 233.80 1915 ---- ---- ---- ---- 211.20 -19.10 230.30 1920 ---- ---- ---- ---- 208.00 -18.90 226.90 1925 ---- ---- ---- ---- 204.70 -18.80 223.50 1930 ---- ---- ---- ---- 201.50 -18.60 220.10 1935 ---- ---- ---- ---- 198.40 -18.40 216.80 1940 ---- ---- ---- ---- 195.20 -18.40 213.60 1945 ---- ---- ---- ---- 192.20 -18.10 210.30 1950 ---- ---- ---- ---- 189.10 -18.00 207.10 1955 ---- ---- ---- ---- 186.10 -17.90 204.00 1960 ---- ---- ---- ---- 183.10 -17.70 200.80 1965 ---- ---- ---- ---- 180.20 -17.50 197.70 1970 ---- ---- ---- ---- 177.30 -17.40 194.70 1975 ---- ---- ---- ---- 174.40 -17.20 191.60 1980 ---- ---- ---- ---- 171.60 -17.00 188.60 1985 ---- ---- ---- ---- 168.70 -17.00 185.70 1990 ---- ---- ---- ---- 166.00 -16.80 182.80 1995 ---- ---- ---- ---- 163.20 -16.70 179.90 2000 ---- ---- ---- ---- 160.50 -16.50 177.00 2005 ---- ---- ---- ---- 157.90 -16.30 174.20 2010 ---- ---- ---- ---- 155.20 -16.20 171.40 2015 ---- ---- ---- ---- 152.70 -15.90 168.60 2020 ---- ---- ---- ---- 150.10 -15.80 165.90 2025 ---- ---- ---- ---- 147.60 -15.70 163.30 2030 ---- ---- ---- ---- 145.10 -15.50 160.60 2035 ---- ---- ---- ---- 142.70 -15.30 158.00 2040 ---- ---- ---- ---- 140.30 -15.20 155.50 2045 ---- ---- ---- ---- 138.00 -15.00 153.00 2050 ---- ---- ---- ---- 135.60 -14.90 150.50 2055 ---- ---- ---- ---- 133.40 -14.70 148.10 2060 ---- ---- ---- ---- 131.10 -14.60 145.70 2065 ---- ---- ---- ---- 129.00 -14.40 143.40 2070 ---- ---- ---- ---- 126.80 -14.30 141.10 2075 ---- ---- ---- ---- 124.70 -14.10 138.80 2080 ---- ---- ---- ---- 122.70 -13.90 136.60 2085 ---- ---- ---- ---- 120.70 -13.80 134.50 2090 ---- ---- ---- ---- 118.70 -13.60 132.30 2095 ---- ---- ---- ---- 116.80 -13.50 130.30 2100 ---- ---- ---- ---- 114.90 -13.30 128.20 2105 ---- ---- ---- ---- 113.10 -13.20 126.30 2110 ---- ---- ---- ---- 111.30 -13.00 124.30 2115 ---- ---- ---- ---- 109.50 -12.90 122.40 2120 ---- ---- ---- ---- 107.80 -12.70 120.50 2125 ---- ---- ---- ---- 106.10 -12.60 118.70 2130 ---- ---- ---- ---- 104.50 -12.40 116.90 2135 ---- ---- ---- ---- 102.90 -12.30 115.20 2140 ---- ---- ---- ---- 101.30 -12.20 113.50 2145 ---- ---- ---- ---- 99.80 -12.00 111.80 2150 ---- ---- ---- ---- 98.30 -11.90 110.20 2155 ---- ---- ---- ---- 96.80 -11.80 108.60 2160 ---- ---- ---- ---- 95.40 -11.60 107.00 2165 ---- ---- ---- ---- 94.00 -11.40 105.40 2170 ---- ---- ---- ---- 92.60 -11.30 103.90 2175 ---- ---- ---- ---- 91.30 -11.20 102.50 2180 ---- ---- ---- ---- 89.90 -11.10 101.00 2185 ---- ---- ---- ---- 88.60 -11.00 99.60 2190 ---- ---- ---- ---- 87.30 -10.90 98.20 2195 ---- ---- ---- ---- 86.10 -10.70 96.80 2200 ---- ---- ---- ---- 84.90 -10.50 95.40 2205 ---- ---- ---- ---- 83.70 -10.40 94.10 2210 ---- ---- ---- ---- 82.50 -10.30 92.80 2215 ---- ---- ---- ---- 81.30 -10.20 91.50 2220 ---- ---- ---- ---- 80.20 -10.00 90.20 2225 ---- ---- ---- ---- 79.00 -10.00 89.00 2230 ---- ---- ---- ---- 77.90 -9.90 87.80 2235 ---- ---- ---- ---- 76.80 -9.80 86.60 2240 ---- ---- ---- ---- 75.80 -9.60 85.40 2245 ---- ---- ---- ---- 74.70 -9.50 84.20 2250 ---- ---- ---- ---- 73.70 -9.40 83.10 2255 ---- ---- ---- ---- 72.60 -9.30 81.90 2260 ---- ---- ---- ---- 71.60 -9.20 80.80 2265 ---- ---- ---- ---- 70.70 -9.00 79.70 2270 ---- ---- ---- ---- 69.70 -9.00 78.70 2275 ---- ---- ---- ---- 68.70 -8.90 77.60 2280 ---- ---- ---- ---- 67.80 -8.80 76.60 2285 ---- ---- ---- ---- 66.90 -8.70 75.60 2290 ---- ---- ---- ---- 66.00 -8.60 74.60 2295 ---- ---- ---- ---- 65.10 -8.50 73.60 2300 ---- ---- ---- ---- 64.20 -8.40 72.60 2305 ---- ---- ---- ---- 63.40 -8.30 71.70 2310 ---- ---- ---- ---- 62.50 -8.20 70.70 2315 ---- ---- ---- ---- 61.70 -8.10 69.80 2320 ---- ---- ---- ---- 60.90 -8.00 68.90 2325 ---- ---- ---- ---- 60.10 -7.90 68.00 2330 ---- ---- ---- ---- 59.30 -7.80 67.10 2335 ---- ---- ---- ---- 58.60 -7.70 66.30 2340 ---- ---- ---- ---- 57.80 -7.60 65.40 2345 ---- ---- ---- ---- 57.10 -7.50 64.60 2350 ---- ---- ---- ---- 56.30 -7.50 63.80 2355 ---- ---- ---- ---- 55.60 -7.40 63.00 2360 ---- ---- ---- ---- 54.90 -7.30 62.20 2365 ---- ---- ---- ---- 54.20 -7.30 61.50 2370 ---- ---- ---- ---- 53.60 -7.10 60.70 2375 ---- ---- ---- ---- 52.90 -7.10 60.00 2380 ---- ---- ---- ---- 52.20 -7.00 59.20 2385 ---- ---- ---- ---- 51.60 -6.90 58.50 2390 ---- ---- ---- ---- 51.00 -6.80 57.80 2395 ---- ---- ---- ---- 50.30 -6.80 57.10 2400 ---- ---- ---- ---- 49.70 -6.70 56.40 2405 ---- ---- ---- ---- 49.10 -6.60 55.70 2410 ---- ---- ---- ---- 48.50 -6.60 55.10 2420 ---- ---- ---- ---- 47.40 -6.40 53.80 2425 ---- ---- ---- ---- 46.80 -6.40 53.20 2430 ---- ---- ---- ---- 46.30 -6.20 52.50 2440 ---- ---- ---- ---- 45.20 -6.10 51.30 2450 ---- ---- ---- ---- 44.20 -6.00 50.20 2460 ---- ---- ---- ---- 43.20 -5.80 49.00 2470 ---- ---- ---- ---- 42.20 -5.70 47.90 2475 ---- ---- ---- ---- 41.70 -5.70 47.40 2480 ---- ---- ---- ---- 41.20 -5.70 46.90 2490 ---- ---- ---- ---- 40.30 -5.50 45.80 2500 ---- ---- ---- ---- 39.40 -5.40 44.80 2510 ---- ---- ---- ---- 38.60 -5.30 43.90 2525 ---- ---- ---- ---- 37.40 -5.10 42.50 2550 ---- ---- ---- ---- 35.40 -4.90 40.30 2575 ---- ---- ---- ---- 33.70 -4.60 38.30 2600 ---- ---- ---- ---- 32.00 -4.40 36.40 2625 ---- ---- ---- ---- 30.50 -4.20 34.70 2650 ---- ---- ---- ---- 29.10 -4.00 33.10 2675 ---- ---- ---- ---- 27.80 -3.90 31.70 2700 ---- ---- ---- ---- 26.60 -3.70 30.30 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 522.10 -26.70 548.80 1575 ---- ---- ---- ---- 497.50 -26.30 523.80 1600 ---- ---- ---- ---- 473.30 -25.90 499.20 1625 ---- ---- ---- ---- 449.70 -25.40 475.10 1650 ---- ---- ---- ---- 426.50 -25.00 451.50 1675 ---- ---- ---- ---- 403.90 -24.40 428.30 1700 ---- ---- ---- ---- 381.70 -24.00 405.70 1725 ---- ---- ---- ---- 360.00 -23.50 383.50 1740 ---- ---- ---- ---- 347.30 -23.20 370.50 1750 ---- ---- ---- ---- 338.90 -23.00 361.90 1760 ---- ---- ---- ---- 330.60 -22.80 353.40 1770 ---- ---- ---- ---- 322.40 -22.50 344.90 1775 ---- ---- ---- ---- 318.30 -22.40 340.70 1780 ---- ---- ---- ---- 314.30 -22.30 336.60 1790 ---- ---- ---- ---- 306.20 -22.10 328.30 1800 ---- ---- ---- ---- 298.30 -21.80 320.10 1810 ---- ---- ---- ---- 290.40 -21.60 312.00 1820 ---- ---- ---- ---- 282.60 -21.40 304.00 1825 ---- ---- ---- ---- 278.80 -21.30 300.10 1830 ---- ---- ---- ---- 275.00 -21.10 296.10 1840 ---- ---- ---- ---- 267.40 -20.90 288.30 1845 ---- ---- ---- ---- 263.70 -20.70 284.40 1850 ---- ---- ---- ---- 259.90 -20.70 280.60 1855 ---- ---- ---- ---- 256.30 -20.50 276.80 1860 ---- ---- ---- ---- 252.60 -20.40 273.00 1865 ---- ---- ---- ---- 249.00 -20.20 269.20 1870 ---- ---- ---- ---- 245.40 -20.10 265.50 1875 ---- ---- ---- ---- 241.80 -20.00 261.80 1880 ---- ---- ---- ---- 238.30 -19.80 258.10 1885 ---- ---- ---- ---- 234.80 -19.70 254.50 1890 ---- ---- ---- ---- 231.30 -19.60 250.90 1895 ---- ---- ---- ---- 227.90 -19.40 247.30 1900 ---- ---- ---- ---- 224.50 -19.30 243.80 1905 ---- ---- ---- ---- 221.10 -19.20 240.30 1910 ---- ---- ---- ---- 217.80 -19.00 236.80 1915 ---- ---- ---- ---- 214.50 -18.90 233.40 1920 ---- ---- ---- ---- 211.30 -18.70 230.00 1925 ---- ---- ---- ---- 208.10 -18.60 226.70 1930 ---- ---- ---- ---- 204.90 -18.50 223.40 1935 ---- ---- ---- ---- 201.80 -18.30 220.10 1940 ---- ---- ---- ---- 198.70 -18.10 216.80 1945 ---- ---- ---- ---- 195.60 -18.00 213.60 1950 ---- ---- ---- ---- 192.60 -17.90 210.50 1955 ---- ---- ---- ---- 189.60 -17.70 207.30 1960 ---- ---- ---- ---- 186.70 -17.50 204.20 1965 ---- ---- ---- ---- 183.80 -17.40 201.20 1970 ---- ---- ---- ---- 180.90 -17.30 198.20 1975 ---- ---- ---- ---- 178.00 -17.20 195.20 1980 ---- ---- ---- ---- 175.20 -17.00 192.20 1985 ---- ---- ---- ---- 172.50 -16.80 189.30 1990 ---- ---- ---- ---- 169.70 -16.70 186.40 1995 ---- ---- ---- ---- 167.00 -16.60 183.60 2000 ---- ---- ---- ---- 164.40 -16.30 180.70 2005 ---- ---- ---- ---- 161.80 -16.20 178.00 2010 ---- ---- ---- ---- 159.20 -16.00 175.20 2015 ---- ---- ---- ---- 156.60 -15.90 172.50 2020 ---- ---- ---- ---- 154.10 -15.80 169.90 2025 ---- ---- ---- ---- 151.70 -15.60 167.30 2030 ---- ---- ---- ---- 149.20 -15.50 164.70 2035 ---- ---- ---- ---- 146.80 -15.30 162.10 2040 ---- ---- ---- ---- 144.50 -15.10 159.60 2045 ---- ---- ---- ---- 142.20 -15.00 157.20 2050 ---- ---- ---- ---- 139.90 -14.80 154.70 2055 ---- ---- ---- ---- 137.70 -14.70 152.40 2060 ---- ---- ---- ---- 135.50 -14.50 150.00 2065 ---- ---- ---- ---- 133.30 -14.40 147.70 2070 ---- ---- ---- ---- 131.20 -14.30 145.50 2075 ---- ---- ---- ---- 129.20 -14.00 143.20 2080 ---- ---- ---- ---- 127.10 -14.00 141.10 2085 ---- ---- ---- ---- 125.20 -13.70 138.90 2090 ---- ---- ---- ---- 123.20 -13.60 136.80 2095 ---- ---- ---- ---- 121.30 -13.50 134.80 2100 ---- ---- ---- ---- 119.40 -13.40 132.80 2105 ---- ---- ---- ---- 117.60 -13.20 130.80 2110 ---- ---- ---- ---- 115.80 -13.10 128.90 2115 ---- ---- ---- ---- 114.10 -12.90 127.00 2120 ---- ---- ---- ---- 112.40 -12.70 125.10 2125 ---- ---- ---- ---- 110.70 -12.60 123.30 2130 ---- ---- ---- ---- 109.00 -12.50 121.50 2135 ---- ---- ---- ---- 107.40 -12.40 119.80 2140 ---- ---- ---- ---- 105.90 -12.20 118.10 2145 ---- ---- ---- ---- 104.30 -12.10 116.40 2150 ---- ---- ---- ---- 102.80 -11.90 114.70 2155 ---- ---- ---- ---- 101.30 -11.80 113.10 2160 ---- ---- ---- ---- 99.90 -11.60 111.50 2165 ---- ---- ---- ---- 98.40 -11.60 110.00 2170 ---- ---- ---- ---- 97.10 -11.40 108.50 2175 ---- ---- ---- ---- 95.70 -11.30 107.00 2180 ---- ---- ---- ---- 94.30 -11.20 105.50 2185 ---- ---- ---- ---- 93.00 -11.10 104.10 2190 ---- ---- ---- ---- 91.70 -11.00 102.70 2195 ---- ---- ---- ---- 90.50 -10.80 101.30 2200 ---- ---- ---- ---- 89.20 -10.70 99.90 2205 ---- ---- ---- ---- 88.00 -10.60 98.60 2210 ---- ---- ---- ---- 86.80 -10.40 97.20 2215 ---- ---- ---- ---- 85.60 -10.40 96.00 2220 ---- ---- ---- ---- 84.50 -10.20 94.70 2225 ---- ---- ---- ---- 83.30 -10.10 93.40 2230 ---- ---- ---- ---- 82.20 -10.00 92.20 2235 ---- ---- ---- ---- 81.10 -9.90 91.00 2240 ---- ---- ---- ---- 80.00 -9.80 89.80 2245 ---- ---- ---- ---- 79.00 -9.60 88.60 2250 ---- ---- ---- ---- 77.90 -9.60 87.50 2255 ---- ---- ---- ---- 76.90 -9.50 86.40 2260 ---- ---- ---- ---- 75.90 -9.30 85.20 2265 ---- ---- ---- ---- 74.90 -9.30 84.20 2270 ---- ---- ---- ---- 73.90 -9.20 83.10 2275 ---- ---- ---- ---- 73.00 -9.00 82.00 2280 ---- ---- ---- ---- 72.10 -8.90 81.00 2285 ---- ---- ---- ---- 71.10 -8.90 80.00 2290 ---- ---- ---- ---- 70.20 -8.80 79.00 2295 ---- ---- ---- ---- 69.30 -8.70 78.00 2300 ---- ---- ---- ---- 68.50 -8.50 77.00 2305 ---- ---- ---- ---- 67.60 -8.50 76.10 2310 ---- ---- ---- ---- 66.80 -8.30 75.10 2315 ---- ---- ---- ---- 65.90 -8.30 74.20 2320 ---- ---- ---- ---- 65.10 -8.20 73.30 2325 ---- ---- ---- ---- 64.30 -8.10 72.40 2330 ---- ---- ---- ---- 63.50 -8.00 71.50 2335 ---- ---- ---- ---- 62.80 -7.90 70.70 2340 ---- ---- ---- ---- 62.00 -7.80 69.80 2345 ---- ---- ---- ---- 61.20 -7.80 69.00 2350 ---- ---- ---- ---- 60.50 -7.70 68.20 2360 ---- ---- ---- ---- 59.10 -7.50 66.60 2370 ---- ---- ---- ---- 57.70 -7.30 65.00 2375 ---- ---- ---- ---- 57.00 -7.30 64.30 2380 ---- ---- ---- ---- 56.40 -7.10 63.50 2390 ---- ---- ---- ---- 55.10 -7.00 62.10 2400 ---- ---- ---- ---- 53.80 -6.90 60.70 2410 ---- ---- ---- ---- 52.60 -6.70 59.30 2420 ---- ---- ---- ---- 51.40 -6.60 58.00 2425 ---- ---- ---- ---- 50.80 -6.60 57.40 2430 ---- ---- ---- ---- 50.30 -6.50 56.80 2440 ---- ---- ---- ---- 49.20 -6.30 55.50 2450 ---- ---- ---- ---- 48.10 -6.20 54.30 2475 ---- ---- ---- ---- 45.60 -5.90 51.50 2500 ---- ---- ---- ---- 43.30 -5.60 48.90 2525 ---- ---- ---- ---- 41.10 -5.40 46.50 2550 ---- ---- ---- ---- 39.10 -5.20 44.30 2575 ---- ---- ---- ---- 37.30 -4.90 42.20 2600 ---- ---- ---- ---- 35.60 -4.70 40.30 2625 ---- ---- ---- ---- 34.00 -4.50 38.50 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 513.30 -26.10 539.40 1600 ---- ---- ---- ---- 489.20 -25.60 514.80 1625 ---- ---- ---- ---- 465.50 -25.20 490.70 1650 ---- ---- ---- ---- 442.30 -24.70 467.00 1675 ---- ---- ---- ---- 419.60 -24.20 443.80 1700 ---- ---- ---- ---- 397.40 -23.70 421.10 1725 ---- ---- ---- ---- 375.60 -23.30 398.90 1750 ---- ---- ---- ---- 354.40 -22.80 377.20 1760 ---- ---- ---- ---- 346.10 -22.60 368.70 1770 ---- ---- ---- ---- 337.90 -22.30 360.20 1775 ---- ---- ---- ---- 333.80 -22.20 356.00 1780 ---- ---- ---- ---- 329.70 -22.20 351.90 1790 ---- ---- ---- ---- 321.60 -22.00 343.60 1800 ---- ---- ---- ---- 313.60 -21.70 335.30 1810 ---- ---- ---- ---- 305.70 -21.50 327.20 1820 ---- ---- ---- ---- 297.90 -21.30 319.20 1825 ---- ---- ---- ---- 294.00 -21.20 315.20 1830 ---- ---- ---- ---- 290.20 -21.00 311.20 1840 ---- ---- ---- ---- 282.50 -20.90 303.40 1850 ---- ---- ---- ---- 275.00 -20.60 295.60 1855 ---- ---- ---- ---- 271.30 -20.40 291.70 1860 ---- ---- ---- ---- 267.60 -20.30 287.90 1865 ---- ---- ---- ---- 263.90 -20.20 284.10 1870 ---- ---- ---- ---- 260.20 -20.10 280.30 1875 ---- ---- ---- ---- 256.60 -20.00 276.60 1880 ---- ---- ---- ---- 253.00 -19.90 272.90 1885 ---- ---- ---- ---- 249.40 -19.80 269.20 1890 ---- ---- ---- ---- 245.90 -19.60 265.50 1895 ---- ---- ---- ---- 242.40 -19.50 261.90 1900 ---- ---- ---- ---- 238.90 -19.40 258.30 1905 ---- ---- ---- ---- 235.50 -19.20 254.70 1910 ---- ---- ---- ---- 232.10 -19.10 251.20 1915 ---- ---- ---- ---- 228.70 -18.90 247.60 1920 ---- ---- ---- ---- 225.40 -18.80 244.20 1925 ---- ---- ---- ---- 222.10 -18.60 240.70 1930 ---- ---- ---- ---- 218.80 -18.50 237.30 1935 ---- ---- ---- ---- 215.60 -18.40 234.00 1940 ---- ---- ---- ---- 212.40 -18.20 230.60 1945 ---- ---- ---- ---- 209.20 -18.10 227.30 1950 ---- ---- ---- ---- 206.10 -18.00 224.10 1955 ---- ---- ---- ---- 203.00 -17.90 220.90 1960 ---- ---- ---- ---- 200.00 -17.70 217.70 1965 ---- ---- ---- ---- 197.00 -17.50 214.50 1970 ---- ---- ---- ---- 194.00 -17.40 211.40 1975 ---- ---- ---- ---- 191.10 -17.30 208.40 1980 ---- ---- ---- ---- 188.20 -17.10 205.30 1985 ---- ---- ---- ---- 185.30 -17.00 202.30 1990 ---- ---- ---- ---- 182.50 -16.90 199.40 1995 ---- ---- ---- ---- 179.80 -16.70 196.50 2000 ---- ---- ---- ---- 177.00 -16.60 193.60 2005 ---- ---- ---- ---- 174.40 -16.40 190.80 2010 ---- ---- ---- ---- 171.70 -16.30 188.00 2015 ---- ---- ---- ---- 169.10 -16.10 185.20 2020 ---- ---- ---- ---- 166.50 -16.00 182.50 2025 ---- ---- ---- ---- 164.00 -15.80 179.80 2030 ---- ---- ---- ---- 161.50 -15.60 177.10 2035 ---- ---- ---- ---- 159.00 -15.50 174.50 2040 ---- ---- ---- ---- 156.60 -15.40 172.00 2045 ---- ---- ---- ---- 154.20 -15.20 169.40 2050 ---- ---- ---- ---- 151.80 -15.10 166.90 2055 ---- ---- ---- ---- 149.50 -14.90 164.40 2060 ---- ---- ---- ---- 147.20 -14.80 162.00 2065 ---- ---- ---- ---- 145.00 -14.60 159.60 2070 ---- ---- ---- ---- 142.80 -14.50 157.30 2075 ---- ---- ---- ---- 140.60 -14.40 155.00 2080 ---- ---- ---- ---- 138.50 -14.20 152.70 2085 ---- ---- ---- ---- 136.40 -14.00 150.40 2090 ---- ---- ---- ---- 134.30 -13.90 148.20 2095 ---- ---- ---- ---- 132.30 -13.80 146.10 2100 ---- ---- ---- ---- 130.30 -13.60 143.90 2105 ---- ---- ---- ---- 128.30 -13.50 141.80 2110 ---- ---- ---- ---- 126.40 -13.40 139.80 2115 ---- ---- ---- ---- 124.50 -13.30 137.80 2120 ---- ---- ---- ---- 122.70 -13.10 135.80 2125 ---- ---- ---- ---- 120.90 -12.90 133.80 2130 ---- ---- ---- ---- 119.10 -12.80 131.90 2135 ---- ---- ---- ---- 117.40 -12.70 130.10 2140 ---- ---- ---- ---- 115.70 -12.50 128.20 2145 ---- ---- ---- ---- 114.00 -12.40 126.40 2150 ---- ---- ---- ---- 112.40 -12.30 124.70 2155 ---- ---- ---- ---- 110.80 -12.20 123.00 2160 ---- ---- ---- ---- 109.20 -12.10 121.30 2165 ---- ---- ---- ---- 107.70 -11.90 119.60 2170 ---- ---- ---- ---- 106.20 -11.80 118.00 2175 ---- ---- ---- ---- 104.70 -11.60 116.30 2180 ---- ---- ---- ---- 103.30 -11.50 114.80 2185 ---- ---- ---- ---- 101.80 -11.40 113.20 2190 ---- ---- ---- ---- 100.40 -11.30 111.70 2195 ---- ---- ---- ---- 99.10 -11.10 110.20 2200 ---- ---- ---- ---- 97.70 -11.00 108.70 2205 ---- ---- ---- ---- 96.40 -10.90 107.30 2210 ---- ---- ---- ---- 95.10 -10.80 105.90 2215 ---- ---- ---- ---- 93.80 -10.70 104.50 2220 ---- ---- ---- ---- 92.60 -10.50 103.10 2225 ---- ---- ---- ---- 91.30 -10.50 101.80 2230 ---- ---- ---- ---- 90.10 -10.30 100.40 2235 ---- ---- ---- ---- 88.90 -10.20 99.10 2240 ---- ---- ---- ---- 87.70 -10.10 97.80 2245 ---- ---- ---- ---- 86.60 -10.00 96.60 2250 ---- ---- ---- ---- 85.40 -9.90 95.30 2255 ---- ---- ---- ---- 84.30 -9.80 94.10 2260 ---- ---- ---- ---- 83.20 -9.70 92.90 2265 ---- ---- ---- ---- 82.10 -9.60 91.70 2270 ---- ---- ---- ---- 81.00 -9.50 90.50 2275 ---- ---- ---- ---- 80.00 -9.30 89.30 2280 ---- ---- ---- ---- 78.90 -9.30 88.20 2285 ---- ---- ---- ---- 77.90 -9.20 87.10 2290 ---- ---- ---- ---- 76.90 -9.10 86.00 2295 ---- ---- ---- ---- 75.90 -9.00 84.90 2300 ---- ---- ---- ---- 74.90 -8.90 83.80 2305 ---- ---- ---- ---- 74.00 -8.80 82.80 2310 ---- ---- ---- ---- 73.00 -8.70 81.70 2315 ---- ---- ---- ---- 72.10 -8.60 80.70 2320 ---- ---- ---- ---- 71.20 -8.50 79.70 2325 ---- ---- ---- ---- 70.30 -8.40 78.70 2330 ---- ---- ---- ---- 69.40 -8.30 77.70 2335 ---- ---- ---- ---- 68.50 -8.30 76.80 2340 ---- ---- ---- ---- 67.70 -8.10 75.80 2345 ---- ---- ---- ---- 66.80 -8.10 74.90 2350 ---- ---- ---- ---- 66.00 -8.00 74.00 2355 ---- ---- ---- ---- 65.20 -7.90 73.10 2360 ---- ---- ---- ---- 64.40 -7.80 72.20 2370 ---- ---- ---- ---- 62.80 -7.70 70.50 2375 ---- ---- ---- ---- 62.10 -7.50 69.60 2380 ---- ---- ---- ---- 61.30 -7.50 68.80 2390 ---- ---- ---- ---- 59.80 -7.30 67.10 2400 ---- ---- ---- ---- 58.40 -7.20 65.60 2410 ---- ---- ---- ---- 57.00 -7.00 64.00 2420 ---- ---- ---- ---- 55.70 -6.80 62.50 2425 ---- ---- ---- ---- 55.00 -6.80 61.80 2430 ---- ---- ---- ---- 54.40 -6.70 61.10 2440 ---- ---- ---- ---- 53.10 -6.60 59.70 2450 ---- ---- ---- ---- 51.90 -6.40 58.30 2460 ---- ---- ---- ---- 50.70 -6.30 57.00 2475 ---- ---- ---- ---- 49.00 -6.10 55.10 2500 ---- ---- ---- ---- 46.30 -5.90 52.20 2525 ---- ---- ---- ---- 43.80 -5.60 49.40 2550 ---- ---- ---- ---- 41.60 -5.20 46.80 2575 ---- ---- ---- ---- 39.40 -5.10 44.50 2600 ---- ---- ---- ---- 37.50 -4.70 42.20 2625 ---- ---- ---- ---- 35.60 -4.60 40.20 2650 ---- ---- ---- ---- 33.90 -4.40 38.30 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 513.50 -26.00 539.50 1600 ---- ---- ---- ---- 489.50 -25.50 515.00 1625 ---- ---- ---- ---- 466.00 -25.00 491.00 1650 ---- ---- ---- ---- 443.00 -24.50 467.50 1675 ---- ---- ---- ---- 420.40 -24.10 444.50 1700 ---- ---- ---- ---- 398.40 -23.60 422.00 1725 ---- ---- ---- ---- 376.90 -23.10 400.00 1750 ---- ---- ---- ---- 355.90 -22.60 378.50 1760 ---- ---- ---- ---- 347.60 -22.50 370.10 1770 ---- ---- ---- ---- 339.50 -22.20 361.70 1775 ---- ---- ---- ---- 335.40 -22.10 357.50 1780 ---- ---- ---- ---- 331.40 -22.00 353.40 1790 ---- ---- ---- ---- 323.40 -21.80 345.20 1800 ---- ---- ---- ---- 315.50 -21.60 337.10 1810 ---- ---- ---- ---- 307.70 -21.30 329.00 1820 ---- ---- ---- ---- 299.90 -21.20 321.10 1825 ---- ---- ---- ---- 296.10 -21.00 317.10 1830 ---- ---- ---- ---- 292.30 -20.90 313.20 1840 ---- ---- ---- ---- 284.80 -20.60 305.40 1850 ---- ---- ---- ---- 277.30 -20.40 297.70 1855 ---- ---- ---- ---- 273.60 -20.30 293.90 1860 ---- ---- ---- ---- 269.90 -20.20 290.10 1865 ---- ---- ---- ---- 266.30 -20.10 286.40 1870 ---- ---- ---- ---- 262.70 -19.90 282.60 1875 ---- ---- ---- ---- 259.10 -19.80 278.90 1880 ---- ---- ---- ---- 255.50 -19.70 275.20 1885 ---- ---- ---- ---- 252.00 -19.60 271.60 1890 ---- ---- ---- ---- 248.50 -19.50 268.00 1895 ---- ---- ---- ---- 245.00 -19.40 264.40 1900 ---- ---- ---- ---- 241.60 -19.20 260.80 1905 ---- ---- ---- ---- 238.20 -19.10 257.30 1910 ---- ---- ---- ---- 234.80 -18.90 253.70 1915 ---- ---- ---- ---- 231.50 -18.80 250.30 1920 ---- ---- ---- ---- 228.10 -18.70 246.80 1925 ---- ---- ---- ---- 224.90 -18.50 243.40 1930 ---- ---- ---- ---- 221.60 -18.40 240.00 1935 ---- ---- ---- ---- 218.40 -18.30 236.70 1940 ---- ---- ---- ---- 215.20 -18.20 233.40 1945 ---- ---- ---- ---- 212.10 -18.00 230.10 1950 ---- ---- ---- ---- 209.00 -17.90 226.90 1955 ---- ---- ---- ---- 205.90 -17.80 223.70 1960 ---- ---- ---- ---- 202.90 -17.60 220.50 1965 ---- ---- ---- ---- 199.90 -17.50 217.40 1970 ---- ---- ---- ---- 197.00 -17.30 214.30 1975 ---- ---- ---- ---- 194.10 -17.10 211.20 1980 ---- ---- ---- ---- 191.20 -17.00 208.20 1985 ---- ---- ---- ---- 188.40 -16.90 205.30 1990 ---- ---- ---- ---- 185.60 -16.70 202.30 1995 ---- ---- ---- ---- 182.80 -16.60 199.40 2000 ---- ---- ---- ---- 180.10 -16.50 196.60 2005 ---- ---- ---- ---- 177.50 -16.30 193.80 2010 ---- ---- ---- ---- 174.90 -16.10 191.00 2015 ---- ---- ---- ---- 172.30 -16.00 188.30 2020 ---- ---- ---- ---- 169.70 -15.90 185.60 2025 ---- ---- ---- ---- 167.20 -15.80 183.00 2030 ---- ---- ---- ---- 164.70 -15.60 180.30 2035 ---- ---- ---- ---- 162.30 -15.50 177.80 2040 ---- ---- ---- ---- 159.90 -15.30 175.20 2045 ---- ---- ---- ---- 157.50 -15.20 172.70 2050 ---- ---- ---- ---- 155.20 -15.00 170.20 2055 ---- ---- ---- ---- 152.90 -14.90 167.80 2060 ---- ---- ---- ---- 150.60 -14.80 165.40 2065 ---- ---- ---- ---- 148.40 -14.60 163.00 2070 ---- ---- ---- ---- 146.20 -14.40 160.60 2075 ---- ---- ---- ---- 144.00 -14.30 158.30 2080 ---- ---- ---- ---- 141.90 -14.20 156.10 2085 ---- ---- ---- ---- 139.80 -14.00 153.80 2090 ---- ---- ---- ---- 137.70 -14.00 151.70 2095 ---- ---- ---- ---- 135.70 -13.80 149.50 2100 ---- ---- ---- ---- 133.70 -13.70 147.40 2105 ---- ---- ---- ---- 131.80 -13.50 145.30 2110 ---- ---- ---- ---- 129.90 -13.40 143.30 2115 ---- ---- ---- ---- 128.00 -13.30 141.30 2120 ---- ---- ---- ---- 126.20 -13.10 139.30 2125 ---- ---- ---- ---- 124.40 -13.00 137.40 2130 ---- ---- ---- ---- 122.60 -12.90 135.50 2135 ---- ---- ---- ---- 120.90 -12.70 133.60 2140 ---- ---- ---- ---- 119.20 -12.60 131.80 2145 ---- ---- ---- ---- 117.50 -12.50 130.00 2150 ---- ---- ---- ---- 115.90 -12.30 128.20 2155 ---- ---- ---- ---- 114.30 -12.20 126.50 2160 ---- ---- ---- ---- 112.80 -12.00 124.80 2165 ---- ---- ---- ---- 111.20 -12.00 123.20 2170 ---- ---- ---- ---- 109.70 -11.80 121.50 2175 ---- ---- ---- ---- 108.20 -11.70 119.90 2180 ---- ---- ---- ---- 106.80 -11.60 118.40 2185 ---- ---- ---- ---- 105.40 -11.40 116.80 2190 ---- ---- ---- ---- 104.00 -11.30 115.30 2195 ---- ---- ---- ---- 102.60 -11.20 113.80 2200 ---- ---- ---- ---- 101.30 -11.00 112.30 2205 ---- ---- ---- ---- 99.90 -11.00 110.90 2210 ---- ---- ---- ---- 98.60 -10.90 109.50 2215 ---- ---- ---- ---- 97.40 -10.70 108.10 2220 ---- ---- ---- ---- 96.10 -10.60 106.70 2225 ---- ---- ---- ---- 94.90 -10.50 105.40 2230 ---- ---- ---- ---- 93.60 -10.50 104.10 2235 ---- ---- ---- ---- 92.40 -10.30 102.70 2240 ---- ---- ---- ---- 91.30 -10.20 101.50 2245 ---- ---- ---- ---- 90.10 -10.10 100.20 2250 ---- ---- ---- ---- 89.00 -9.90 98.90 2255 ---- ---- ---- ---- 87.80 -9.90 97.70 2260 ---- ---- ---- ---- 86.70 -9.80 96.50 2265 ---- ---- ---- ---- 85.60 -9.70 95.30 2270 ---- ---- ---- ---- 84.50 -9.60 94.10 2275 ---- ---- ---- ---- 83.50 -9.50 93.00 2280 ---- ---- ---- ---- 82.40 -9.40 91.80 2285 ---- ---- ---- ---- 81.40 -9.30 90.70 2290 ---- ---- ---- ---- 80.40 -9.20 89.60 2295 ---- ---- ---- ---- 79.40 -9.10 88.50 2300 ---- ---- ---- ---- 78.40 -9.00 87.40 2305 ---- ---- ---- ---- 77.50 -8.90 86.40 2310 ---- ---- ---- ---- 76.50 -8.80 85.30 2315 ---- ---- ---- ---- 75.60 -8.70 84.30 2320 ---- ---- ---- ---- 74.70 -8.60 83.30 2325 ---- ---- ---- ---- 73.80 -8.50 82.30 2330 ---- ---- ---- ---- 72.90 -8.40 81.30 2335 ---- ---- ---- ---- 72.00 -8.40 80.40 2340 ---- ---- ---- ---- 71.10 -8.30 79.40 2345 ---- ---- ---- ---- 70.30 -8.20 78.50 2350 ---- ---- ---- ---- 69.40 -8.10 77.50 2355 ---- ---- ---- ---- 68.60 -8.00 76.60 2360 ---- ---- ---- ---- 67.80 -7.90 75.70 2370 ---- ---- ---- ---- 66.20 -7.80 74.00 2375 ---- ---- ---- ---- 65.40 -7.70 73.10 2380 ---- ---- ---- ---- 64.70 -7.60 72.30 2390 ---- ---- ---- ---- 63.20 -7.40 70.60 2400 ---- ---- ---- ---- 61.70 -7.30 69.00 2410 ---- ---- ---- ---- 60.30 -7.20 67.50 2420 ---- ---- ---- ---- 59.00 -7.00 66.00 2425 ---- ---- ---- ---- 58.30 -7.00 65.30 2430 ---- ---- ---- ---- 57.60 -6.90 64.50 2440 ---- ---- ---- ---- 56.40 -6.70 63.10 2450 ---- ---- ---- ---- 55.10 -6.60 61.70 2475 ---- ---- ---- ---- 52.20 -6.30 58.50 2500 ---- ---- ---- ---- 49.40 -6.00 55.40 2525 ---- ---- ---- ---- 46.90 -5.70 52.60 2550 ---- ---- ---- ---- 44.60 -5.40 50.00 2575 ---- ---- ---- ---- 42.40 -5.20 47.60 2600 ---- ---- ---- ---- 40.30 -5.00 45.30 2625 ---- ---- ---- ---- 38.40 -4.80 43.20 2650 ---- ---- ---- ---- 36.70 -4.50 41.20 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 504.80 -26.10 530.90 1625 ---- ---- ---- ---- 480.70 -25.60 506.30 1650 ---- ---- ---- ---- 457.20 -25.10 482.30 1675 ---- ---- ---- ---- 434.30 -24.60 458.90 1700 ---- ---- ---- ---- 412.00 -24.10 436.10 1725 ---- ---- ---- ---- 390.40 -23.50 413.90 1750 ---- ---- ---- ---- 369.30 -22.90 392.20 1775 ---- ---- ---- ---- 348.80 -22.40 371.20 1800 ---- ---- ---- ---- 328.90 -21.90 350.80 1810 ---- ---- ---- ---- 321.10 -21.70 342.80 1820 ---- ---- ---- ---- 313.40 -21.40 334.80 1825 ---- ---- ---- ---- 309.60 -21.30 330.90 1830 ---- ---- ---- ---- 305.90 -21.10 327.00 1840 ---- ---- ---- ---- 298.40 -20.90 319.30 1850 ---- ---- ---- ---- 291.00 -20.70 311.70 1860 ---- ---- ---- ---- 283.70 -20.50 304.20 1870 ---- ---- ---- ---- 276.50 -20.30 296.80 1880 ---- ---- ---- ---- 269.50 -19.90 289.40 1890 ---- ---- ---- ---- 262.50 -19.70 282.20 1895 ---- ---- ---- ---- 259.00 -19.60 278.60 1900 ---- ---- ---- ---- 255.60 -19.50 275.10 1905 ---- ---- ---- ---- 252.20 -19.40 271.60 1910 ---- ---- ---- ---- 248.90 -19.20 268.10 1915 ---- ---- ---- ---- 245.50 -19.10 264.60 1920 ---- ---- ---- ---- 242.20 -19.00 261.20 1925 ---- ---- ---- ---- 238.90 -18.80 257.70 1930 ---- ---- ---- ---- 235.60 -18.70 254.30 1935 ---- ---- ---- ---- 232.40 -18.60 251.00 1940 ---- ---- ---- ---- 229.20 -18.40 247.60 1945 ---- ---- ---- ---- 226.00 -18.30 244.30 1950 ---- ---- ---- ---- 222.90 -18.10 241.00 1955 ---- ---- ---- ---- 219.70 -18.10 237.80 1960 ---- ---- ---- ---- 216.60 -17.90 234.50 1965 ---- ---- ---- ---- 213.60 -17.80 231.40 1970 ---- ---- ---- ---- 210.60 -17.60 228.20 1975 ---- ---- ---- ---- 207.60 -17.50 225.10 1980 ---- ---- ---- ---- 204.60 -17.40 222.00 1985 ---- ---- ---- ---- 201.70 -17.20 218.90 1990 ---- ---- ---- ---- 198.80 -17.10 215.90 1995 ---- ---- ---- ---- 196.00 -17.00 213.00 2000 ---- ---- ---- ---- 193.20 -16.80 210.00 2005 ---- ---- ---- ---- 190.50 -16.70 207.20 2010 ---- ---- ---- ---- 187.80 -16.50 204.30 2015 ---- ---- ---- ---- 185.10 -16.40 201.50 2020 ---- ---- ---- ---- 182.50 -16.20 198.70 2025 ---- ---- ---- ---- 179.90 -16.10 196.00 2030 ---- ---- ---- ---- 177.30 -16.00 193.30 2035 ---- ---- ---- ---- 174.80 -15.90 190.70 2040 ---- ---- ---- ---- 172.30 -15.70 188.00 2045 ---- ---- ---- ---- 169.90 -15.50 185.40 2050 ---- ---- ---- ---- 167.40 -15.50 182.90 2055 ---- ---- ---- ---- 165.10 -15.30 180.40 2060 ---- ---- ---- ---- 162.70 -15.20 177.90 2065 ---- ---- ---- ---- 160.40 -15.00 175.40 2070 ---- ---- ---- ---- 158.10 -14.90 173.00 2075 ---- ---- ---- ---- 155.90 -14.70 170.60 2080 ---- ---- ---- ---- 153.70 -14.60 168.30 2085 ---- ---- ---- ---- 151.50 -14.50 166.00 2090 ---- ---- ---- ---- 149.40 -14.30 163.70 2095 ---- ---- ---- ---- 147.30 -14.20 161.50 2100 ---- ---- ---- ---- 145.20 -14.10 159.30 2105 ---- ---- ---- ---- 143.20 -13.90 157.10 2110 ---- ---- ---- ---- 141.20 -13.80 155.00 2115 ---- ---- ---- ---- 139.30 -13.60 152.90 2120 ---- ---- ---- ---- 137.30 -13.60 150.90 2125 ---- ---- ---- ---- 135.50 -13.40 148.90 2130 ---- ---- ---- ---- 133.60 -13.30 146.90 2135 ---- ---- ---- ---- 131.80 -13.10 144.90 2140 ---- ---- ---- ---- 130.00 -13.00 143.00 2145 ---- ---- ---- ---- 128.30 -12.90 141.20 2150 ---- ---- ---- ---- 126.60 -12.70 139.30 2155 ---- ---- ---- ---- 124.90 -12.60 137.50 2160 ---- ---- ---- ---- 123.20 -12.60 135.80 2165 ---- ---- ---- ---- 121.60 -12.40 134.00 2170 ---- ---- ---- ---- 120.00 -12.30 132.30 2175 ---- ---- ---- ---- 118.50 -12.10 130.60 2180 ---- ---- ---- ---- 117.00 -12.00 129.00 2185 ---- ---- ---- ---- 115.50 -11.90 127.40 2190 ---- ---- ---- ---- 114.00 -11.80 125.80 2195 ---- ---- ---- ---- 112.50 -11.70 124.20 2200 ---- ---- ---- ---- 111.10 -11.60 122.70 2205 ---- ---- ---- ---- 109.70 -11.50 121.20 2210 ---- ---- ---- ---- 108.40 -11.30 119.70 2215 ---- ---- ---- ---- 107.00 -11.30 118.30 2220 ---- ---- ---- ---- 105.70 -11.20 116.90 2225 ---- ---- ---- ---- 104.50 -11.00 115.50 2230 ---- ---- ---- ---- 103.20 -10.90 114.10 2235 ---- ---- ---- ---- 101.90 -10.80 112.70 2240 ---- ---- ---- ---- 100.70 -10.70 111.40 2245 ---- ---- ---- ---- 99.50 -10.60 110.10 2250 ---- ---- ---- ---- 98.40 -10.40 108.80 2255 ---- ---- ---- ---- 97.20 -10.40 107.60 2260 ---- ---- ---- ---- 96.10 -10.20 106.30 2265 ---- ---- ---- ---- 95.00 -10.10 105.10 2270 ---- ---- ---- ---- 93.90 -10.00 103.90 2275 ---- ---- ---- ---- 92.80 -10.00 102.80 2280 ---- ---- ---- ---- 91.70 -9.90 101.60 2285 ---- ---- ---- ---- 90.70 -9.80 100.50 2290 ---- ---- ---- ---- 89.70 -9.70 99.40 2295 ---- ---- ---- ---- 88.70 -9.60 98.30 2300 ---- ---- ---- ---- 87.70 -9.50 97.20 2305 ---- ---- ---- ---- 86.70 -9.40 96.10 2310 ---- ---- ---- ---- 85.80 -9.30 95.10 2315 ---- ---- ---- ---- 84.80 -9.20 94.00 2320 ---- ---- ---- ---- 83.90 -9.10 93.00 2325 ---- ---- ---- ---- 83.00 -9.00 92.00 2330 ---- ---- ---- ---- 82.10 -9.00 91.10 2340 ---- ---- ---- ---- 80.30 -8.80 89.10 2350 ---- ---- ---- ---- 78.70 -8.60 87.30 2360 ---- ---- ---- ---- 77.00 -8.50 85.50 2370 ---- ---- ---- ---- 75.40 -8.30 83.70 2380 ---- ---- ---- ---- 73.90 -8.10 82.00 2390 ---- ---- ---- ---- 72.40 -8.00 80.40 2400 ---- ---- ---- ---- 70.90 -7.90 78.80 2410 ---- ---- ---- ---- 69.50 -7.70 77.20 2420 ---- ---- ---- ---- 68.10 -7.60 75.70 2425 ---- ---- ---- ---- 67.50 -7.50 75.00 2430 ---- ---- ---- ---- 66.80 -7.50 74.30 2450 ---- ---- ---- ---- 64.30 -7.20 71.50 2475 ---- ---- ---- ---- 61.30 -6.90 68.20 2500 ---- ---- ---- ---- 58.60 -6.50 65.10 2525 ---- ---- ---- ---- 56.00 -6.30 62.30 2550 ---- ---- ---- ---- 53.60 -6.10 59.70 2575 ---- ---- ---- ---- 51.40 -5.80 57.20 2600 ---- ---- ---- ---- 49.30 -5.60 54.90 2625 ---- ---- ---- ---- 47.40 -5.40 52.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1079.50 -26.40 1105.90 1050 ---- ---- ---- ---- 1054.50 -26.40 1080.90 1075 ---- ---- ---- ---- 1029.50 -26.40 1055.90 1100 ---- ---- ---- ---- 1004.50 -26.40 1030.90 1125 ---- ---- ---- ---- 979.50 -26.40 1005.90 1150 ---- ---- ---- ---- 954.50 -26.40 980.90 1175 ---- ---- ---- ---- 929.50 -26.40 955.90 1200 ---- ---- ---- ---- 904.50 -26.40 930.90 1220 ---- ---- ---- ---- 884.50 -26.40 910.90 1225 ---- ---- ---- ---- 879.50 -26.40 905.90 1230 ---- ---- ---- ---- 874.50 -26.40 900.90 1240 ---- ---- ---- ---- 864.50 -26.40 890.90 1250 ---- ---- ---- ---- 854.50 -26.40 880.90 1260 ---- ---- ---- ---- 844.50 -26.40 870.90 1270 ---- ---- ---- ---- 834.50 -26.40 860.90 1275 ---- ---- ---- ---- 829.50 -26.40 855.90 1280 ---- ---- ---- ---- 824.50 -26.40 850.90 1290 ---- ---- ---- ---- 814.50 -26.40 840.90 1300 ---- ---- ---- ---- 804.50 -26.40 830.90 1310 ---- ---- ---- ---- 794.50 -26.40 820.90 1315 ---- ---- ---- ---- 789.50 -26.40 815.90 1320 ---- ---- ---- ---- 784.50 -26.40 810.90 1325 ---- ---- ---- ---- 779.50 -26.40 805.90 1330 ---- ---- ---- ---- 774.50 -26.40 800.90 1335 ---- ---- ---- ---- 769.50 -26.40 795.90 1340 ---- ---- ---- ---- 764.50 -26.40 790.90 1345 ---- ---- ---- ---- 759.50 -26.40 785.90 1350 ---- ---- ---- ---- 754.50 -26.40 780.90 1355 ---- ---- ---- ---- 749.50 -26.40 775.90 1360 ---- ---- ---- ---- 744.50 -26.40 770.90 1365 ---- ---- ---- ---- 739.50 -26.40 765.90 1370 ---- ---- ---- ---- 734.50 -26.40 760.90 1375 ---- ---- ---- ---- 729.50 -26.40 755.90 1380 ---- ---- ---- ---- 724.50 -26.40 750.90 1385 ---- ---- ---- ---- 719.50 -26.40 745.90 1390 ---- ---- ---- ---- 714.50 -26.40 740.90 1395 ---- ---- ---- ---- 709.50 -26.40 735.90 1400 ---- ---- ---- ---- 704.50 -26.40 730.90 1405 ---- ---- ---- ---- 699.50 -26.40 725.90 1410 ---- ---- ---- ---- 694.50 -26.40 720.90 1415 ---- ---- ---- ---- 689.50 -26.40 715.90 1420 ---- ---- ---- ---- 684.50 -26.40 710.90 1425 ---- ---- ---- ---- 679.50 -26.40 705.90 1430 ---- ---- ---- ---- 674.50 -26.40 700.90 1435 ---- ---- ---- ---- 669.50 -26.40 695.90 1440 ---- ---- ---- ---- 664.50 -26.40 690.90 1445 ---- ---- ---- ---- 659.50 -26.40 685.90 1450 ---- ---- ---- ---- 654.50 -26.40 680.90 1455 ---- ---- ---- ---- 649.50 -26.40 675.90 1460 ---- ---- ---- ---- 644.50 -26.40 670.90 1465 ---- ---- ---- ---- 639.50 -26.40 665.90 1470 ---- ---- ---- ---- 634.50 -26.40 660.90 1475 ---- ---- ---- ---- 629.50 -26.40 655.90 1480 ---- ---- ---- ---- 624.50 -26.40 650.90 1485 ---- ---- ---- ---- 619.50 -26.40 645.90 1490 ---- ---- ---- ---- 614.50 -26.40 640.90 1495 ---- ---- ---- ---- 609.50 -26.40 635.90 1500 ---- ---- ---- ---- 604.50 -26.40 630.90 1505 ---- ---- ---- ---- 599.50 -26.40 625.90 1510 ---- ---- ---- ---- 594.50 -26.40 620.90 1515 ---- ---- ---- ---- 589.50 -26.40 615.90 1520 ---- ---- ---- ---- 584.50 -26.40 610.90 1525 ---- ---- ---- ---- 579.50 -26.40 605.90 1530 ---- ---- ---- ---- 574.50 -26.40 600.90 1535 ---- ---- ---- ---- 569.50 -26.40 595.90 1540 ---- ---- ---- ---- 564.50 -26.40 590.90 1545 ---- ---- ---- ---- 559.60 -26.30 585.90 1550 ---- ---- ---- ---- 554.70 -26.20 580.90 1555 ---- ---- ---- ---- 549.70 -26.20 575.90 1560 ---- ---- ---- ---- 544.80 -26.10 570.90 1565 ---- ---- ---- ---- 540.00 -26.00 566.00 1570 ---- ---- ---- ---- 535.10 -25.90 561.00 1575 ---- ---- ---- ---- 530.30 -25.80 556.10 1580 ---- ---- ---- ---- 525.50 -25.70 551.20 1585 ---- ---- ---- ---- 520.70 -25.60 546.30 1590 ---- ---- ---- ---- 515.90 -25.50 541.40 1595 ---- ---- ---- ---- 511.20 -25.40 536.60 1600 ---- ---- ---- ---- 506.40 -25.40 531.80 1605 ---- ---- ---- ---- 501.70 -25.30 527.00 1610 ---- ---- ---- ---- 497.00 -25.20 522.20 1615 ---- ---- ---- ---- 492.30 -25.10 517.40 1620 ---- ---- ---- ---- 487.70 -25.00 512.70 1625 ---- ---- ---- ---- 483.00 -25.00 508.00 1630 ---- ---- ---- ---- 478.40 -24.80 503.20 1635 ---- ---- ---- ---- 473.80 -24.80 498.60 1640 ---- ---- ---- ---- 469.30 -24.60 493.90 1645 ---- ---- ---- ---- 464.70 -24.50 489.20 1650 ---- ---- ---- ---- 460.20 -24.40 484.60 1655 ---- ---- ---- ---- 455.60 -24.40 480.00 1660 ---- ---- ---- ---- 451.10 -24.30 475.40 1665 ---- ---- ---- ---- 446.60 -24.20 470.80 1670 ---- ---- ---- ---- 442.20 -24.10 466.30 1675 ---- ---- ---- ---- 437.70 -24.00 461.70 1680 ---- ---- ---- ---- 433.30 -23.90 457.20 1685 ---- ---- ---- ---- 428.90 -23.80 452.70 1690 ---- ---- ---- ---- 424.50 -23.70 448.20 1695 ---- ---- ---- ---- 420.10 -23.70 443.80 1700 ---- ---- ---- ---- 415.80 -23.50 439.30 1705 ---- ---- ---- ---- 411.50 -23.40 434.90 1710 ---- ---- ---- ---- 407.20 -23.30 430.50 1715 ---- ---- ---- ---- 402.90 -23.20 426.10 1720 ---- ---- ---- ---- 398.60 -23.20 421.80 1725 ---- ---- ---- ---- 394.30 -23.10 417.40 1730 ---- ---- ---- ---- 390.10 -23.00 413.10 1735 ---- ---- ---- ---- 385.90 -22.90 408.80 1740 ---- ---- ---- ---- 381.70 -22.80 404.50 1745 ---- ---- ---- ---- 377.50 -22.70 400.20 1750 ---- ---- ---- ---- 373.40 -22.60 396.00 1755 ---- ---- ---- ---- 369.30 -22.40 391.70 1760 ---- ---- ---- ---- 365.10 -22.40 387.50 1765 ---- ---- ---- ---- 361.10 -22.20 383.30 1770 ---- ---- ---- ---- 357.00 -22.20 379.20 1775 ---- ---- ---- ---- 352.90 -22.10 375.00 1780 ---- ---- ---- ---- 348.90 -22.00 370.90 1785 ---- ---- ---- ---- 344.90 -21.90 366.80 1790 ---- ---- ---- ---- 340.90 -21.80 362.70 1795 ---- ---- ---- ---- 336.90 -21.70 358.60 1800 ---- ---- ---- ---- 333.00 -21.50 354.50 1805 ---- ---- ---- ---- 329.10 -21.40 350.50 1810 ---- ---- ---- ---- 325.10 -21.40 346.50 1815 ---- ---- ---- ---- 321.30 -21.20 342.50 1820 ---- ---- ---- ---- 317.40 -21.10 338.50 1825 ---- ---- ---- ---- 313.60 -21.00 334.60 1830 ---- ---- ---- ---- 309.70 -20.90 330.60 1835 ---- ---- ---- ---- 305.90 -20.80 326.70 1840 ---- ---- ---- ---- 302.20 -20.60 322.80 1845 ---- ---- ---- ---- 298.40 -20.60 319.00 1850 ---- ---- ---- ---- 294.70 -20.40 315.10 1855 ---- ---- ---- ---- 291.00 -20.30 311.30 1860 ---- ---- ---- ---- 287.30 -20.20 307.50 1865 ---- ---- ---- ---- 283.60 -20.10 303.70 1870 ---- ---- ---- ---- 280.00 -20.00 300.00 1875 ---- ---- ---- ---- 276.40 -19.90 296.30 1880 ---- ---- ---- ---- 272.80 -19.80 292.60 1885 ---- ---- ---- ---- 269.20 -19.70 288.90 1890 ---- ---- ---- ---- 265.70 -19.50 285.20 1895 ---- ---- ---- ---- 262.20 -19.40 281.60 1900 ---- ---- ---- ---- 258.70 -19.30 278.00 1905 ---- ---- ---- ---- 255.30 -19.20 274.50 1910 ---- ---- ---- ---- 251.90 -19.00 270.90 1915 ---- ---- ---- ---- 248.50 -18.90 267.40 1920 ---- ---- ---- ---- 245.10 -18.90 264.00 1925 ---- ---- ---- ---- 241.80 -18.70 260.50 1930 ---- ---- ---- ---- 238.60 -18.50 257.10 1935 ---- ---- ---- ---- 235.30 -18.40 253.70 1940 ---- ---- ---- ---- 232.10 -18.30 250.40 1945 ---- ---- ---- ---- 228.90 -18.20 247.10 1950 ---- ---- ---- ---- 225.80 -18.10 243.90 1955 ---- ---- ---- ---- 222.70 -17.90 240.60 1960 ---- ---- ---- ---- 219.60 -17.80 237.40 1965 ---- ---- ---- ---- 216.60 -17.70 234.30 1970 ---- ---- ---- ---- 213.60 -17.60 231.20 1975 ---- ---- ---- ---- 210.70 -17.40 228.10 1980 ---- ---- ---- ---- 207.80 -17.20 225.00 1985 ---- ---- ---- ---- 204.90 -17.10 222.00 1990 ---- ---- ---- ---- 202.10 -17.00 219.10 1995 ---- ---- ---- ---- 199.30 -16.80 216.10 2000 ---- ---- ---- ---- 196.50 -16.70 213.20 2005 ---- ---- ---- ---- 193.80 -16.60 210.40 2010 ---- ---- ---- ---- 191.10 -16.50 207.60 2015 ---- ---- ---- ---- 188.50 -16.30 204.80 2020 ---- ---- ---- ---- 185.90 -16.20 202.10 2025 ---- ---- ---- ---- 183.30 -16.00 199.30 2030 ---- ---- ---- ---- 180.70 -16.00 196.70 2035 ---- ---- ---- ---- 178.20 -15.80 194.00 2040 ---- ---- ---- ---- 175.80 -15.60 191.40 2045 ---- ---- ---- ---- 173.30 -15.60 188.90 2050 ---- ---- ---- ---- 170.90 -15.40 186.30 2055 ---- ---- ---- ---- 168.60 -15.20 183.80 2060 ---- ---- ---- ---- 166.20 -15.20 181.40 2065 ---- ---- ---- ---- 164.00 -14.90 178.90 2070 ---- ---- ---- ---- 161.70 -14.80 176.50 2075 ---- ---- ---- ---- 159.50 -14.70 174.20 2080 ---- ---- ---- ---- 157.30 -14.60 171.90 2085 ---- ---- ---- ---- 155.10 -14.50 169.60 2090 ---- ---- ---- ---- 153.00 -14.30 167.30 2095 ---- ---- ---- ---- 150.90 -14.20 165.10 2100 ---- ---- ---- ---- 148.90 -14.10 163.00 2105 ---- ---- ---- ---- 146.90 -13.90 160.80 2110 ---- ---- ---- ---- 144.90 -13.80 158.70 2115 ---- ---- ---- ---- 143.00 -13.60 156.60 2120 ---- ---- ---- ---- 141.10 -13.50 154.60 2125 ---- ---- ---- ---- 139.20 -13.40 152.60 300 2130 ---- ---- ---- ---- 137.40 -13.20 150.60 2135 ---- ---- ---- ---- 135.60 -13.10 148.70 2140 ---- ---- ---- ---- 133.80 -13.00 146.80 2145 ---- ---- ---- ---- 132.10 -12.90 145.00 2150 ---- ---- ---- ---- 130.40 -12.70 143.10 2155 ---- ---- ---- ---- 128.70 -12.70 141.40 2160 ---- ---- ---- ---- 127.10 -12.50 139.60 2165 ---- ---- ---- ---- 125.40 -12.50 137.90 2170 ---- ---- ---- ---- 123.90 -12.30 136.20 2175 ---- ---- ---- ---- 122.30 -12.20 134.50 2180 ---- ---- ---- ---- 120.80 -12.10 132.90 2185 ---- ---- ---- ---- 119.30 -12.00 131.30 2190 ---- ---- ---- ---- 117.90 -11.80 129.70 2195 ---- ---- ---- ---- 116.40 -11.70 128.10 2200 ---- ---- ---- ---- 115.00 -11.60 126.60 2205 ---- ---- ---- ---- 113.60 -11.50 125.10 2210 ---- ---- ---- ---- 112.30 -11.40 123.70 2215 ---- ---- ---- ---- 110.90 -11.30 122.20 2220 ---- ---- ---- ---- 109.60 -11.20 120.80 2225 ---- ---- ---- ---- 108.40 -11.00 119.40 2230 ---- ---- ---- ---- 107.10 -11.00 118.10 2235 ---- ---- ---- ---- 105.90 -10.80 116.70 2240 ---- ---- ---- ---- 104.60 -10.80 115.40 2245 ---- ---- ---- ---- 103.50 -10.60 114.10 2250 ---- ---- ---- ---- 102.30 -10.50 112.80 2255 ---- ---- ---- ---- 101.10 -10.50 111.60 2260 ---- ---- ---- ---- 100.00 -10.40 110.40 2265 ---- ---- ---- ---- 98.90 -10.30 109.20 2270 ---- ---- ---- ---- 97.80 -10.20 108.00 2275 ---- ---- ---- ---- 96.70 -10.10 106.80 2280 ---- ---- ---- ---- 95.70 -9.90 105.60 2285 ---- ---- ---- ---- 94.60 -9.90 104.50 2290 ---- ---- ---- ---- 93.60 -9.80 103.40 2295 ---- ---- ---- ---- 92.60 -9.70 102.30 2300 ---- ---- ---- ---- 91.60 -9.60 101.20 2305 ---- ---- ---- ---- 90.70 -9.50 100.20 2310 ---- ---- ---- ---- 89.70 -9.40 99.10 2315 ---- ---- ---- ---- 88.80 -9.30 98.10 2320 ---- ---- ---- ---- 87.80 -9.30 97.10 2325 ---- ---- ---- ---- 86.90 -9.20 96.10 2330 ---- ---- ---- ---- 86.00 -9.10 95.10 2335 ---- ---- ---- ---- 85.10 -9.10 94.20 2340 ---- ---- ---- ---- 84.30 -8.90 93.20 2345 ---- ---- ---- ---- 83.40 -8.90 92.30 2350 ---- ---- ---- ---- 82.60 -8.70 91.30 2355 ---- ---- ---- ---- 81.80 -8.60 90.40 2360 ---- ---- ---- ---- 80.90 -8.60 89.50 2365 ---- ---- ---- ---- 80.10 -8.60 88.70 2370 ---- ---- ---- ---- 79.30 -8.50 87.80 2375 ---- ---- ---- ---- 78.60 -8.30 86.90 2380 ---- ---- ---- ---- 77.80 -8.30 86.10 2385 ---- ---- ---- ---- 77.00 -8.30 85.30 2390 ---- ---- ---- ---- 76.30 -8.10 84.40 2395 ---- ---- ---- ---- 75.50 -8.10 83.60 2400 ---- ---- ---- ---- 74.80 -8.00 82.80 2405 ---- ---- ---- ---- 74.10 -7.90 82.00 2410 ---- ---- ---- ---- 73.40 -7.90 81.30 2415 ---- ---- ---- ---- 72.70 -7.80 80.50 2420 ---- ---- ---- ---- 72.00 -7.80 79.80 2425 ---- ---- ---- ---- 71.30 -7.70 79.00 2430 ---- ---- ---- ---- 70.70 -7.60 78.30 2435 ---- ---- ---- ---- 70.00 -7.60 77.60 2440 ---- ---- ---- ---- 69.40 -7.50 76.90 2450 ---- ---- ---- ---- 68.10 -7.40 75.50 2460 ---- ---- ---- ---- 66.90 -7.20 74.10 2470 ---- ---- ---- ---- 65.70 -7.10 72.80 2475 ---- ---- ---- ---- 65.10 -7.10 72.20 2480 ---- ---- ---- ---- 64.60 -6.90 71.50 2490 ---- ---- ---- ---- 63.40 -6.90 70.30 2500 ---- ---- ---- ---- 62.30 -6.80 69.10 1000 2510 ---- ---- ---- ---- 61.30 -6.60 67.90 2520 ---- ---- ---- ---- 60.20 -6.60 66.80 2525 ---- ---- ---- ---- 59.70 -6.50 66.20 2530 ---- ---- ---- ---- 59.20 -6.50 65.70 2550 ---- ---- ---- ---- 57.30 -6.30 63.60 2575 ---- ---- ---- ---- 55.10 -6.00 61.10 2600 ---- ---- ---- ---- 53.00 -5.80 58.80 2625 ---- ---- ---- ---- 51.00 -5.60 56.60 2650 ---- ---- ---- ---- 49.20 -5.40 54.60 2675 ---- ---- ---- ---- 47.50 -5.20 52.70 2700 ---- ---- ---- ---- 45.90 -5.00 50.90 700 2725 ---- ---- ---- ---- 44.40 -4.80 49.20 2750 ---- ---- ---- ---- 43.00 -4.70 47.70 2775 ---- ---- ---- ---- 41.70 -4.50 46.20 2800 ---- ---- ---- ---- 40.50 -4.40 44.90 2825 ---- ---- ---- ---- 39.40 -4.20 43.60 2850 ---- ---- ---- ---- 38.30 -4.10 42.40 2875 ---- ---- ---- ---- 37.30 -4.00 41.30 2900 ---- ---- ---- ---- 36.30 -3.90 40.20 2925 ---- ---- ---- ---- 35.40 -3.80 39.20 2950 ---- ---- ---- ---- 34.60 -3.70 38.30 2975 ---- ---- ---- ---- 33.80 -3.60 37.40 3000 ---- ---- ---- ---- 33.10 -3.50 36.60 3100 ---- ---- ---- ---- 30.60 -3.20 33.80 3200 ---- ---- ---- ---- 28.60 -2.90 31.50 3300 ---- ---- ---- ---- 27.10 -2.70 29.80 3400 ---- ---- ---- ---- 25.90 -2.50 28.40 3500 ---- ---- ---- ---- 25.00 -2.40 27.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1066.80 -26.40 1093.20 1100 ---- ---- ---- ---- 1041.80 -26.40 1068.20 1125 ---- ---- ---- ---- 1016.80 -26.40 1043.20 1150 ---- ---- ---- ---- 991.80 -26.40 1018.20 1175 ---- ---- ---- ---- 966.80 -26.40 993.20 1200 ---- ---- ---- ---- 941.80 -26.40 968.20 1225 ---- ---- ---- ---- 916.80 -26.40 943.20 1250 ---- ---- ---- ---- 891.80 -26.40 918.20 1270 ---- ---- ---- ---- 871.80 -26.40 898.20 1275 ---- ---- ---- ---- 866.80 -26.40 893.20 1280 ---- ---- ---- ---- 861.80 -26.40 888.20 1290 ---- ---- ---- ---- 851.80 -26.40 878.20 1300 ---- ---- ---- ---- 841.80 -26.40 868.20 1310 ---- ---- ---- ---- 831.80 -26.40 858.20 1320 ---- ---- ---- ---- 821.80 -26.40 848.20 1325 ---- ---- ---- ---- 816.80 -26.40 843.20 1330 ---- ---- ---- ---- 811.80 -26.40 838.20 1340 ---- ---- ---- ---- 801.80 -26.40 828.20 1350 ---- ---- ---- ---- 791.80 -26.40 818.20 1360 ---- ---- ---- ---- 781.80 -26.40 808.20 1370 ---- ---- ---- ---- 771.80 -26.40 798.20 1375 ---- ---- ---- ---- 766.80 -26.40 793.20 1380 ---- ---- ---- ---- 761.80 -26.40 788.20 1385 ---- ---- ---- ---- 756.80 -26.40 783.20 1390 ---- ---- ---- ---- 751.80 -26.40 778.20 1395 ---- ---- ---- ---- 746.80 -26.40 773.20 1400 ---- ---- ---- ---- 741.80 -26.40 768.20 1405 ---- ---- ---- ---- 736.80 -26.40 763.20 1410 ---- ---- ---- ---- 731.80 -26.40 758.20 1415 ---- ---- ---- ---- 726.80 -26.40 753.20 1420 ---- ---- ---- ---- 721.80 -26.40 748.20 1425 ---- ---- ---- ---- 716.80 -26.40 743.20 1430 ---- ---- ---- ---- 711.80 -26.40 738.20 1435 ---- ---- ---- ---- 706.80 -26.40 733.20 1440 ---- ---- ---- ---- 701.80 -26.40 728.20 1445 ---- ---- ---- ---- 696.80 -26.40 723.20 1450 ---- ---- ---- ---- 691.80 -26.40 718.20 1455 ---- ---- ---- ---- 686.80 -26.40 713.20 1460 ---- ---- ---- ---- 681.80 -26.40 708.20 1465 ---- ---- ---- ---- 676.80 -26.40 703.20 1470 ---- ---- ---- ---- 671.80 -26.40 698.20 1475 ---- ---- ---- ---- 666.80 -26.40 693.20 1480 ---- ---- ---- ---- 661.80 -26.40 688.20 1485 ---- ---- ---- ---- 656.80 -26.40 683.20 1490 ---- ---- ---- ---- 651.80 -26.40 678.20 1495 ---- ---- ---- ---- 646.80 -26.40 673.20 1500 ---- ---- ---- ---- 641.80 -26.40 668.20 1505 ---- ---- ---- ---- 636.80 -26.40 663.20 1510 ---- ---- ---- ---- 631.80 -26.40 658.20 1515 ---- ---- ---- ---- 626.90 -26.30 653.20 1520 ---- ---- ---- ---- 622.00 -26.20 648.20 1525 ---- ---- ---- ---- 617.00 -26.20 643.20 1530 ---- ---- ---- ---- 612.20 -26.00 638.20 1535 ---- ---- ---- ---- 607.30 -26.00 633.30 1540 ---- ---- ---- ---- 602.40 -25.90 628.30 1545 ---- ---- ---- ---- 597.60 -25.80 623.40 1550 ---- ---- ---- ---- 592.80 -25.70 618.50 1555 ---- ---- ---- ---- 588.00 -25.60 613.60 1560 ---- ---- ---- ---- 583.20 -25.60 608.80 1565 ---- ---- ---- ---- 578.40 -25.50 603.90 1570 ---- ---- ---- ---- 573.70 -25.40 599.10 1575 ---- ---- ---- ---- 569.00 -25.30 594.30 1580 ---- ---- ---- ---- 564.30 -25.20 589.50 1585 ---- ---- ---- ---- 559.60 -25.10 584.70 1590 ---- ---- ---- ---- 554.90 -25.00 579.90 1595 ---- ---- ---- ---- 550.30 -24.90 575.20 1600 ---- ---- ---- ---- 545.60 -24.90 570.50 1605 ---- ---- ---- ---- 541.00 -24.80 565.80 1610 ---- ---- ---- ---- 536.40 -24.70 561.10 1615 ---- ---- ---- ---- 531.80 -24.60 556.40 1620 ---- ---- ---- ---- 527.30 -24.50 551.80 1625 ---- ---- ---- ---- 522.70 -24.50 547.20 1630 ---- ---- ---- ---- 518.20 -24.30 542.50 1635 ---- ---- ---- ---- 513.70 -24.30 538.00 1640 ---- ---- ---- ---- 509.20 -24.20 533.40 1645 ---- ---- ---- ---- 504.70 -24.10 528.80 1650 ---- ---- ---- ---- 500.20 -24.10 524.30 1655 ---- ---- ---- ---- 495.80 -23.90 519.70 1660 ---- ---- ---- ---- 491.40 -23.80 515.20 1665 ---- ---- ---- ---- 487.00 -23.70 510.70 1670 ---- ---- ---- ---- 482.60 -23.70 506.30 1675 ---- ---- ---- ---- 478.20 -23.60 501.80 1680 ---- ---- ---- ---- 473.90 -23.50 497.40 1685 ---- ---- ---- ---- 469.50 -23.50 493.00 1690 ---- ---- ---- ---- 465.20 -23.40 488.60 1695 ---- ---- ---- ---- 460.90 -23.30 484.20 1700 ---- ---- ---- ---- 456.60 -23.20 479.80 1705 ---- ---- ---- ---- 452.40 -23.00 475.40 1710 ---- ---- ---- ---- 448.10 -23.00 471.10 1715 ---- ---- ---- ---- 443.90 -22.90 466.80 1720 ---- ---- ---- ---- 439.70 -22.80 462.50 1725 ---- ---- ---- ---- 435.50 -22.70 458.20 1730 ---- ---- ---- ---- 431.30 -22.70 454.00 1735 ---- ---- ---- ---- 427.20 -22.50 449.70 1740 ---- ---- ---- ---- 423.00 -22.50 445.50 1745 ---- ---- ---- ---- 418.90 -22.40 441.30 1750 ---- ---- ---- ---- 414.80 -22.30 437.10 1755 ---- ---- ---- ---- 410.70 -22.20 432.90 1760 ---- ---- ---- ---- 406.60 -22.10 428.70 1765 ---- ---- ---- ---- 402.60 -22.00 424.60 1770 ---- ---- ---- ---- 398.60 -21.90 420.50 1775 ---- ---- ---- ---- 394.60 -21.80 416.40 1780 ---- ---- ---- ---- 390.60 -21.70 412.30 1785 ---- ---- ---- ---- 386.60 -21.60 408.20 1790 ---- ---- ---- ---- 382.60 -21.60 404.20 1795 ---- ---- ---- ---- 378.70 -21.40 400.10 1800 ---- ---- ---- ---- 374.80 -21.30 396.10 1805 ---- ---- ---- ---- 370.90 -21.20 392.10 1810 ---- ---- ---- ---- 367.00 -21.20 388.20 1815 ---- ---- ---- ---- 363.10 -21.10 384.20 1820 ---- ---- ---- ---- 359.30 -21.00 380.30 1825 ---- ---- ---- ---- 355.50 -20.90 376.40 1830 ---- ---- ---- ---- 351.70 -20.80 372.50 1835 ---- ---- ---- ---- 347.90 -20.70 368.60 1840 ---- ---- ---- ---- 344.10 -20.60 364.70 1845 ---- ---- ---- ---- 340.40 -20.50 360.90 1850 ---- ---- ---- ---- 336.70 -20.40 357.10 1855 ---- ---- ---- ---- 333.00 -20.30 353.30 1860 ---- ---- ---- ---- 329.30 -20.20 349.50 1865 ---- ---- ---- ---- 325.60 -20.10 345.70 1870 ---- ---- ---- ---- 322.00 -20.00 342.00 1875 ---- ---- ---- ---- 318.40 -19.90 338.30 1880 ---- ---- ---- ---- 314.80 -19.80 334.60 1885 ---- ---- ---- ---- 311.20 -19.70 330.90 1890 ---- ---- ---- ---- 307.70 -19.60 327.30 1895 ---- ---- ---- ---- 304.20 -19.40 323.60 1900 ---- ---- ---- ---- 300.70 -19.30 320.00 1905 ---- ---- ---- ---- 297.20 -19.20 316.40 1910 ---- ---- ---- ---- 293.70 -19.20 312.90 1915 ---- ---- ---- ---- 290.30 -19.10 309.40 1920 ---- ---- ---- ---- 286.90 -19.00 305.90 1925 ---- ---- ---- ---- 283.50 -18.90 302.40 1930 ---- ---- ---- ---- 280.20 -18.70 298.90 1935 ---- ---- ---- ---- 276.90 -18.60 295.50 1940 ---- ---- ---- ---- 273.60 -18.50 292.10 1945 ---- ---- ---- ---- 270.30 -18.40 288.70 1950 ---- ---- ---- ---- 267.10 -18.30 285.40 1955 ---- ---- ---- ---- 263.90 -18.20 282.10 1960 ---- ---- ---- ---- 260.70 -18.10 278.80 1965 ---- ---- ---- ---- 257.60 -17.90 275.50 1970 ---- ---- ---- ---- 254.40 -17.90 272.30 1975 ---- ---- ---- ---- 251.40 -17.70 269.10 1980 ---- ---- ---- ---- 248.30 -17.60 265.90 1985 ---- ---- ---- ---- 245.30 -17.50 262.80 1990 ---- ---- ---- ---- 242.30 -17.40 259.70 1995 ---- ---- ---- ---- 239.40 -17.20 256.60 2000 ---- ---- ---- ---- 236.40 -17.20 253.60 2005 ---- ---- ---- ---- 233.50 -17.10 250.60 2010 ---- ---- ---- ---- 230.70 -16.90 247.60 2015 ---- ---- ---- ---- 227.90 -16.80 244.70 2020 ---- ---- ---- ---- 225.10 -16.70 241.80 2025 ---- ---- ---- ---- 222.40 -16.50 238.90 2030 ---- ---- ---- ---- 219.60 -16.50 236.10 2035 ---- ---- ---- ---- 217.00 -16.30 233.30 2040 ---- ---- ---- ---- 214.30 -16.30 230.60 2045 ---- ---- ---- ---- 211.70 -16.20 227.90 2050 ---- ---- ---- ---- 209.20 -16.00 225.20 2055 ---- ---- ---- ---- 206.70 -15.80 222.50 2060 ---- ---- ---- ---- 204.20 -15.70 219.90 2065 ---- ---- ---- ---- 201.70 -15.70 217.40 2070 ---- ---- ---- ---- 199.30 -15.50 214.80 2075 ---- ---- ---- ---- 196.90 -15.40 212.30 2080 ---- ---- ---- ---- 194.60 -15.30 209.90 2085 ---- ---- ---- ---- 192.30 -15.10 207.40 2090 ---- ---- ---- ---- 190.00 -15.10 205.10 2095 ---- ---- ---- ---- 187.80 -14.90 202.70 2100 ---- ---- ---- ---- 185.60 -14.80 200.40 2105 ---- ---- ---- ---- 183.40 -14.70 198.10 2110 ---- ---- ---- ---- 181.30 -14.50 195.80 2115 ---- ---- ---- ---- 179.20 -14.40 193.60 2120 ---- ---- ---- ---- 177.10 -14.40 191.50 2125 ---- ---- ---- ---- 175.10 -14.20 189.30 2130 ---- ---- ---- ---- 173.10 -14.10 187.20 2135 ---- ---- ---- ---- 171.10 -14.00 185.10 2140 ---- ---- ---- ---- 169.20 -13.90 183.10 2145 ---- ---- ---- ---- 167.30 -13.80 181.10 2150 ---- ---- ---- ---- 165.40 -13.70 179.10 2155 ---- ---- ---- ---- 163.60 -13.50 177.10 2160 ---- ---- ---- ---- 161.80 -13.40 175.20 2165 ---- ---- ---- ---- 160.00 -13.30 173.30 2170 ---- ---- ---- ---- 158.20 -13.30 171.50 2175 ---- ---- ---- ---- 156.50 -13.20 169.70 2180 ---- ---- ---- ---- 154.90 -13.00 167.90 2185 ---- ---- ---- ---- 153.20 -12.90 166.10 2190 ---- ---- ---- ---- 151.60 -12.80 164.40 2195 ---- ---- ---- ---- 150.00 -12.70 162.70 2200 ---- ---- ---- ---- 148.40 -12.70 161.10 100 2205 ---- ---- ---- ---- 146.90 -12.50 159.40 2210 ---- ---- ---- ---- 145.40 -12.40 157.80 2215 ---- ---- ---- ---- 143.90 -12.30 156.20 2220 ---- ---- ---- ---- 142.40 -12.30 154.70 2225 ---- ---- ---- ---- 141.00 -12.10 153.10 2230 ---- ---- ---- ---- 139.60 -12.00 151.60 2235 ---- ---- ---- ---- 138.20 -12.00 150.20 2240 ---- ---- ---- ---- 136.90 -11.80 148.70 2245 ---- ---- ---- ---- 135.50 -11.80 147.30 2250 ---- ---- ---- ---- 134.20 -11.70 145.90 2255 ---- ---- ---- ---- 133.00 -11.50 144.50 2260 ---- ---- ---- ---- 131.70 -11.50 143.20 2265 ---- ---- ---- ---- 130.50 -11.30 141.80 2270 ---- ---- ---- ---- 129.20 -11.30 140.50 2275 ---- ---- ---- ---- 128.00 -11.20 139.20 2280 ---- ---- ---- ---- 126.90 -11.10 138.00 2285 ---- ---- ---- ---- 125.70 -11.00 136.70 2290 ---- ---- ---- ---- 124.60 -10.90 135.50 2295 ---- ---- ---- ---- 123.50 -10.80 134.30 2300 ---- ---- ---- ---- 122.40 -10.70 133.10 2305 ---- ---- ---- ---- 121.30 -10.70 132.00 2310 ---- ---- ---- ---- 120.20 -10.60 130.80 2315 ---- ---- ---- ---- 119.20 -10.50 129.70 2320 ---- ---- ---- ---- 118.10 -10.50 128.60 2325 ---- ---- ---- ---- 117.10 -10.40 127.50 2330 ---- ---- ---- ---- 116.10 -10.30 126.40 2335 ---- ---- ---- ---- 115.20 -10.10 125.30 2340 ---- ---- ---- ---- 114.20 -10.10 124.30 2345 ---- ---- ---- ---- 113.20 -10.10 123.30 2350 ---- ---- ---- ---- 112.30 -10.00 122.30 2355 ---- ---- ---- ---- 111.40 -9.90 121.30 2360 ---- ---- ---- ---- 110.50 -9.80 120.30 2365 ---- ---- ---- ---- 109.60 -9.70 119.30 2370 ---- ---- ---- ---- 108.70 -9.70 118.40 2375 ---- ---- ---- ---- 107.80 -9.60 117.40 2380 ---- ---- ---- ---- 107.00 -9.50 116.50 2385 ---- ---- ---- ---- 106.10 -9.50 115.60 2390 ---- ---- ---- ---- 105.30 -9.40 114.70 2395 ---- ---- ---- ---- 104.50 -9.30 113.80 2400 ---- ---- ---- ---- 103.70 -9.20 112.90 2405 ---- ---- ---- ---- 102.90 -9.20 112.10 2410 ---- ---- ---- ---- 102.10 -9.10 111.20 2415 ---- ---- ---- ---- 101.40 -9.00 110.40 2420 ---- ---- ---- ---- 100.60 -9.00 109.60 2425 ---- ---- ---- ---- 99.80 -9.00 108.80 2430 ---- ---- ---- ---- 99.10 -8.90 108.00 2435 ---- ---- ---- ---- 98.40 -8.80 107.20 2440 ---- ---- ---- ---- 97.70 -8.70 106.40 2445 ---- ---- ---- ---- 96.90 -8.70 105.60 2450 ---- ---- ---- ---- 96.20 -8.60 104.80 2455 ---- ---- ---- ---- 95.50 -8.60 104.10 2460 ---- ---- ---- ---- 94.90 -8.50 103.40 2470 ---- ---- ---- ---- 93.50 -8.40 101.90 2475 ---- ---- ---- ---- 92.90 -8.30 101.20 2480 ---- ---- ---- ---- 92.20 -8.30 100.50 2490 ---- ---- ---- ---- 90.90 -8.20 99.10 2500 ---- ---- ---- ---- 89.70 -8.00 97.70 2510 ---- ---- ---- ---- 88.40 -8.00 96.40 2520 ---- ---- ---- ---- 87.20 -7.90 95.10 2525 ---- ---- ---- ---- 86.70 -7.70 94.40 2530 ---- ---- ---- ---- 86.10 -7.70 93.80 2540 ---- ---- ---- ---- 84.90 -7.60 92.50 2550 ---- ---- ---- ---- 83.80 -7.50 91.30 2560 ---- ---- ---- ---- 82.70 -7.40 90.10 2575 ---- ---- ---- ---- 81.00 -7.30 88.30 2600 ---- ---- ---- ---- 78.30 -7.10 85.40 2625 ---- ---- ---- ---- 75.80 -6.80 82.60 1000 2650 ---- ---- ---- ---- 73.30 -6.60 79.90 2675 ---- ---- ---- ---- 70.90 -6.40 77.30 2700 ---- ---- ---- ---- 68.60 -6.20 74.80 2725 ---- ---- ---- ---- 66.40 -6.00 72.40 2750 ---- ---- ---- ---- 64.20 -5.80 70.00 3000 ---- ---- ---- ---- 46.90 -4.30 51.20 7500 3500 ---- ---- ---- ---- 30.20 -2.70 32.90 4000 ---- ---- ---- ---- 23.60 -2.00 25.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 835.70 -26.40 862.10 1350 ---- ---- ---- ---- 810.70 -26.40 837.10 1375 ---- ---- ---- ---- 785.70 -26.40 812.10 1400 ---- ---- ---- ---- 760.70 -26.40 787.10 1425 ---- ---- ---- ---- 735.70 -26.40 762.10 1450 ---- ---- ---- ---- 710.70 -26.40 737.10 1475 ---- ---- ---- ---- 685.70 -26.40 712.10 1500 ---- ---- ---- ---- 660.90 -26.20 687.10 1520 ---- ---- ---- ---- 641.40 -25.90 667.30 1525 ---- ---- ---- ---- 636.60 -25.80 662.40 1530 ---- ---- ---- ---- 631.80 -25.70 657.50 1540 ---- ---- ---- ---- 622.30 -25.50 647.80 1550 ---- ---- ---- ---- 612.80 -25.30 638.10 1560 ---- ---- ---- ---- 603.40 -25.20 628.60 1570 ---- ---- ---- ---- 594.10 -25.00 619.10 1575 ---- ---- ---- ---- 589.50 -24.90 614.40 1580 ---- ---- ---- ---- 584.90 -24.80 609.70 1590 ---- ---- ---- ---- 575.70 -24.60 600.30 1600 ---- ---- ---- ---- 566.60 -24.50 591.10 1610 ---- ---- ---- ---- 557.60 -24.30 581.90 1615 ---- ---- ---- ---- 553.10 -24.20 577.30 1620 ---- ---- ---- ---- 548.60 -24.10 572.70 1625 ---- ---- ---- ---- 544.20 -24.00 568.20 1630 ---- ---- ---- ---- 539.70 -24.00 563.70 1635 ---- ---- ---- ---- 535.30 -23.90 559.20 1640 ---- ---- ---- ---- 530.90 -23.80 554.70 1645 ---- ---- ---- ---- 526.60 -23.70 550.30 1650 ---- ---- ---- ---- 522.20 -23.60 545.80 1655 ---- ---- ---- ---- 517.80 -23.60 541.40 1660 ---- ---- ---- ---- 513.50 -23.50 537.00 1665 ---- ---- ---- ---- 509.20 -23.40 532.60 1670 ---- ---- ---- ---- 504.90 -23.30 528.20 1675 ---- ---- ---- ---- 500.70 -23.20 523.90 1680 ---- ---- ---- ---- 496.40 -23.10 519.50 1685 ---- ---- ---- ---- 492.20 -23.00 515.20 1690 ---- ---- ---- ---- 487.90 -23.00 510.90 1695 ---- ---- ---- ---- 483.70 -22.90 506.60 1700 ---- ---- ---- ---- 479.60 -22.70 502.30 1705 ---- ---- ---- ---- 475.40 -22.70 498.10 1710 ---- ---- ---- ---- 471.20 -22.60 493.80 1715 ---- ---- ---- ---- 467.10 -22.50 489.60 1720 ---- ---- ---- ---- 463.00 -22.40 485.40 1725 ---- ---- ---- ---- 458.90 -22.30 481.20 1730 ---- ---- ---- ---- 454.80 -22.30 477.10 1735 ---- ---- ---- ---- 450.70 -22.20 472.90 1740 ---- ---- ---- ---- 446.70 -22.10 468.80 1745 ---- ---- ---- ---- 442.70 -22.00 464.70 1750 ---- ---- ---- ---- 438.70 -21.90 460.60 1755 ---- ---- ---- ---- 434.70 -21.80 456.50 1760 ---- ---- ---- ---- 430.70 -21.70 452.40 1765 ---- ---- ---- ---- 426.70 -21.70 448.40 1770 ---- ---- ---- ---- 422.80 -21.50 444.30 1775 ---- ---- ---- ---- 418.90 -21.40 440.30 1780 ---- ---- ---- ---- 415.00 -21.30 436.30 1785 ---- ---- ---- ---- 411.10 -21.30 432.40 1790 ---- ---- ---- ---- 407.20 -21.20 428.40 1795 ---- ---- ---- ---- 403.30 -21.20 424.50 1800 ---- ---- ---- ---- 399.50 -21.00 420.50 1805 ---- ---- ---- ---- 395.70 -20.90 416.60 1810 ---- ---- ---- ---- 391.90 -20.80 412.70 1815 ---- ---- ---- ---- 388.10 -20.70 408.80 1820 ---- ---- ---- ---- 384.30 -20.70 405.00 1825 ---- ---- ---- ---- 380.60 -20.50 401.10 1830 ---- ---- ---- ---- 376.80 -20.50 397.30 1835 ---- ---- ---- ---- 373.10 -20.40 393.50 1840 ---- ---- ---- ---- 369.40 -20.30 389.70 1845 ---- ---- ---- ---- 365.70 -20.30 386.00 1850 ---- ---- ---- ---- 362.10 -20.10 382.20 1855 ---- ---- ---- ---- 358.40 -20.10 378.50 1860 ---- ---- ---- ---- 354.80 -19.90 374.70 1865 ---- ---- ---- ---- 351.20 -19.80 371.00 1870 ---- ---- ---- ---- 347.60 -19.80 367.40 1875 ---- ---- ---- ---- 344.00 -19.70 363.70 1880 ---- ---- ---- ---- 340.50 -19.50 360.00 1885 ---- ---- ---- ---- 337.00 -19.40 356.40 1890 ---- ---- ---- ---- 333.40 -19.40 352.80 1895 ---- ---- ---- ---- 329.90 -19.30 349.20 1900 ---- ---- ---- ---- 326.50 -19.10 345.60 1905 ---- ---- ---- ---- 323.00 -19.10 342.10 1910 ---- ---- ---- ---- 319.60 -19.00 338.60 1915 ---- ---- ---- ---- 316.20 -18.80 335.00 1920 ---- ---- ---- ---- 312.80 -18.80 331.60 1925 ---- ---- ---- ---- 309.40 -18.70 328.10 1930 ---- ---- ---- ---- 306.10 -18.60 324.70 1935 ---- ---- ---- ---- 302.80 -18.50 321.30 1940 ---- ---- ---- ---- 299.50 -18.40 317.90 1945 ---- ---- ---- ---- 296.20 -18.30 314.50 1950 ---- ---- ---- ---- 293.00 -18.20 311.20 1955 ---- ---- ---- ---- 289.80 -18.10 307.90 1960 ---- ---- ---- ---- 286.60 -18.00 304.60 1965 ---- ---- ---- ---- 283.50 -17.90 301.40 1970 ---- ---- ---- ---- 280.40 -17.80 298.20 1975 ---- ---- ---- ---- 277.30 -17.70 295.00 1980 ---- ---- ---- ---- 274.30 -17.60 291.90 1985 ---- ---- ---- ---- 271.30 -17.50 288.80 1990 ---- ---- ---- ---- 268.30 -17.40 285.70 1995 ---- ---- ---- ---- 265.40 -17.30 282.70 2000 ---- ---- ---- ---- 262.50 -17.20 279.70 2005 ---- ---- ---- ---- 259.60 -17.10 276.70 2010 ---- ---- ---- ---- 256.80 -17.00 273.80 2015 ---- ---- ---- ---- 254.00 -16.90 270.90 2020 ---- ---- ---- ---- 251.30 -16.70 268.00 2025 ---- ---- ---- ---- 248.50 -16.70 265.20 2030 ---- ---- ---- ---- 245.80 -16.60 262.40 2035 ---- ---- ---- ---- 243.20 -16.40 259.60 2040 ---- ---- ---- ---- 240.60 -16.30 256.90 2045 ---- ---- ---- ---- 238.00 -16.20 254.20 2050 ---- ---- ---- ---- 235.50 -16.10 251.60 2055 ---- ---- ---- ---- 232.90 -16.00 248.90 2060 ---- ---- ---- ---- 230.50 -15.90 246.40 2065 ---- ---- ---- ---- 228.00 -15.80 243.80 2070 ---- ---- ---- ---- 225.60 -15.70 241.30 2075 ---- ---- ---- ---- 223.20 -15.60 238.80 2080 ---- ---- ---- ---- 220.90 -15.40 236.30 2085 ---- ---- ---- ---- 218.60 -15.30 233.90 2090 ---- ---- ---- ---- 216.30 -15.20 231.50 2095 ---- ---- ---- ---- 214.00 -15.20 229.20 2100 ---- ---- ---- ---- 211.80 -15.00 226.80 2105 ---- ---- ---- ---- 209.60 -14.90 224.50 2110 ---- ---- ---- ---- 207.40 -14.90 222.30 2115 ---- ---- ---- ---- 205.30 -14.70 220.00 2120 ---- ---- ---- ---- 203.20 -14.60 217.80 2125 ---- ---- ---- ---- 201.10 -14.60 215.70 2130 ---- ---- ---- ---- 199.10 -14.40 213.50 2135 ---- ---- ---- ---- 197.10 -14.30 211.40 2140 ---- ---- ---- ---- 195.10 -14.30 209.40 2145 ---- ---- ---- ---- 193.20 -14.10 207.30 2150 ---- ---- ---- ---- 191.30 -14.00 205.30 2155 ---- ---- ---- ---- 189.40 -14.00 203.40 2160 ---- ---- ---- ---- 187.60 -13.80 201.40 2165 ---- ---- ---- ---- 185.80 -13.70 199.50 2170 ---- ---- ---- ---- 184.00 -13.60 197.60 2175 ---- ---- ---- ---- 182.30 -13.50 195.80 2180 ---- ---- ---- ---- 180.60 -13.40 194.00 2185 ---- ---- ---- ---- 178.90 -13.30 192.20 2190 ---- ---- ---- ---- 177.20 -13.30 190.50 2195 ---- ---- ---- ---- 175.60 -13.20 188.80 2200 ---- ---- ---- ---- 174.00 -13.10 187.10 2205 ---- ---- ---- ---- 172.50 -13.00 185.50 2210 ---- ---- ---- ---- 171.00 -12.80 183.80 2215 ---- ---- ---- ---- 169.50 -12.70 182.20 2220 ---- ---- ---- ---- 168.00 -12.70 180.70 2225 ---- ---- ---- ---- 166.50 -12.60 179.10 2230 ---- ---- ---- ---- 165.10 -12.50 177.60 2235 ---- ---- ---- ---- 163.70 -12.40 176.10 2240 ---- ---- ---- ---- 162.30 -12.40 174.70 2245 ---- ---- ---- ---- 161.00 -12.20 173.20 2250 ---- ---- ---- ---- 159.70 -12.10 171.80 2255 ---- ---- ---- ---- 158.40 -12.00 170.40 2260 ---- ---- ---- ---- 157.10 -12.00 169.10 2265 ---- ---- ---- ---- 155.80 -11.90 167.70 2270 ---- ---- ---- ---- 154.60 -11.80 166.40 2275 ---- ---- ---- ---- 153.40 -11.70 165.10 2280 ---- ---- ---- ---- 152.20 -11.70 163.90 2285 ---- ---- ---- ---- 151.00 -11.60 162.60 2290 ---- ---- ---- ---- 149.80 -11.60 161.40 2295 ---- ---- ---- ---- 148.70 -11.40 160.10 2300 ---- ---- ---- ---- 147.60 -11.30 158.90 2305 ---- ---- ---- ---- 146.50 -11.30 157.80 2310 ---- ---- ---- ---- 145.40 -11.20 156.60 2315 ---- ---- ---- ---- 144.30 -11.20 155.50 2320 ---- ---- ---- ---- 143.30 -11.00 154.30 2325 ---- ---- ---- ---- 142.20 -11.00 153.20 2330 ---- ---- ---- ---- 141.20 -10.90 152.10 2335 ---- ---- ---- ---- 140.20 -10.90 151.10 2340 ---- ---- ---- ---- 139.20 -10.80 150.00 2345 ---- ---- ---- ---- 138.30 -10.70 149.00 2350 ---- ---- ---- ---- 137.30 -10.60 147.90 2355 ---- ---- ---- ---- 136.30 -10.60 146.90 2360 ---- ---- ---- ---- 135.40 -10.50 145.90 2365 ---- ---- ---- ---- 134.50 -10.40 144.90 2370 ---- ---- ---- ---- 133.60 -10.30 143.90 2375 ---- ---- ---- ---- 132.70 -10.30 143.00 2380 ---- ---- ---- ---- 131.80 -10.20 142.00 2385 ---- ---- ---- ---- 130.90 -10.20 141.10 2390 ---- ---- ---- ---- 130.10 -10.10 140.20 2395 ---- ---- ---- ---- 129.20 -10.10 139.30 2400 ---- ---- ---- ---- 128.40 -9.90 138.30 2405 ---- ---- ---- ---- 127.50 -10.00 137.50 2410 ---- ---- ---- ---- 126.70 -9.90 136.60 2415 ---- ---- ---- ---- 125.90 -9.80 135.70 2420 ---- ---- ---- ---- 125.10 -9.70 134.80 2425 ---- ---- ---- ---- 124.30 -9.70 134.00 2430 ---- ---- ---- ---- 123.60 -9.60 133.20 2435 ---- ---- ---- ---- 122.80 -9.50 132.30 2440 ---- ---- ---- ---- 122.00 -9.50 131.50 2445 ---- ---- ---- ---- 121.30 -9.40 130.70 2450 ---- ---- ---- ---- 120.50 -9.40 129.90 2455 ---- ---- ---- ---- 119.80 -9.30 129.10 2460 ---- ---- ---- ---- 119.10 -9.30 128.40 2465 ---- ---- ---- ---- 118.40 -9.20 127.60 2470 ---- ---- ---- ---- 117.70 -9.10 126.80 2475 ---- ---- ---- ---- 117.00 -9.10 126.10 2480 ---- ---- ---- ---- 116.30 -9.00 125.30 2490 ---- ---- ---- ---- 114.90 -9.00 123.90 2500 ---- ---- ---- ---- 113.60 -8.90 122.50 2510 ---- ---- ---- ---- 112.40 -8.70 121.10 2520 ---- ---- ---- ---- 111.10 -8.60 119.70 2525 ---- ---- ---- ---- 110.50 -8.60 119.10 2530 ---- ---- ---- ---- 109.90 -8.50 118.40 2540 ---- ---- ---- ---- 108.70 -8.50 117.20 2550 ---- ---- ---- ---- 107.50 -8.40 115.90 2560 ---- ---- ---- ---- 106.40 -8.30 114.70 2570 ---- ---- ---- ---- 105.30 -8.20 113.50 2575 ---- ---- ---- ---- 104.80 -8.10 112.90 2600 ---- ---- ---- ---- 102.20 -7.90 110.10 2625 ---- ---- ---- ---- 99.70 -7.70 107.40 2650 ---- ---- ---- ---- 97.40 -7.50 104.90 2675 ---- ---- ---- ---- 95.30 -7.30 102.60 2700 ---- ---- ---- ---- 93.20 -7.20 100.40 2725 ---- ---- ---- ---- 91.30 -7.00 98.30 2750 ---- ---- ---- ---- 89.50 -6.80 96.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 836.40 -26.40 862.80 1375 ---- ---- ---- ---- 811.40 -26.40 837.80 1400 ---- ---- ---- ---- 786.40 -26.40 812.80 1425 ---- ---- ---- ---- 761.40 -26.40 787.80 1450 ---- ---- ---- ---- 736.40 -26.40 762.80 1475 ---- ---- ---- ---- 711.50 -26.30 737.80 1500 ---- ---- ---- ---- 687.20 -25.80 713.00 1525 ---- ---- ---- ---- 663.30 -25.40 688.70 1530 ---- ---- ---- ---- 658.50 -25.40 683.90 1540 ---- ---- ---- ---- 649.10 -25.20 674.30 1550 ---- ---- ---- ---- 639.80 -25.00 664.80 1560 ---- ---- ---- ---- 630.60 -24.80 655.40 1570 ---- ---- ---- ---- 621.40 -24.70 646.10 1575 ---- ---- ---- ---- 616.90 -24.50 641.40 1580 ---- ---- ---- ---- 612.30 -24.50 636.80 1590 ---- ---- ---- ---- 603.30 -24.30 627.60 1600 ---- ---- ---- ---- 594.40 -24.10 618.50 1610 ---- ---- ---- ---- 585.50 -24.00 609.50 1620 ---- ---- ---- ---- 576.70 -23.80 600.50 1625 ---- ---- ---- ---- 572.30 -23.70 596.00 1630 ---- ---- ---- ---- 567.90 -23.70 591.60 1635 ---- ---- ---- ---- 563.60 -23.50 587.10 1640 ---- ---- ---- ---- 559.20 -23.50 582.70 1645 ---- ---- ---- ---- 554.90 -23.40 578.30 1650 ---- ---- ---- ---- 550.60 -23.40 574.00 1655 ---- ---- ---- ---- 546.30 -23.30 569.60 1660 ---- ---- ---- ---- 542.10 -23.20 565.30 1665 ---- ---- ---- ---- 537.80 -23.10 560.90 1670 ---- ---- ---- ---- 533.60 -23.00 556.60 1675 ---- ---- ---- ---- 529.40 -22.90 552.30 1680 ---- ---- ---- ---- 525.20 -22.80 548.00 1685 ---- ---- ---- ---- 521.00 -22.80 543.80 1690 ---- ---- ---- ---- 516.90 -22.60 539.50 1695 ---- ---- ---- ---- 512.70 -22.60 535.30 1700 ---- ---- ---- ---- 508.60 -22.50 531.10 1705 ---- ---- ---- ---- 504.50 -22.40 526.90 1710 ---- ---- ---- ---- 500.40 -22.30 522.70 1715 ---- ---- ---- ---- 496.30 -22.30 518.60 1720 ---- ---- ---- ---- 492.20 -22.20 514.40 1725 ---- ---- ---- ---- 488.20 -22.10 510.30 1730 ---- ---- ---- ---- 484.20 -22.00 506.20 1735 ---- ---- ---- ---- 480.10 -22.00 502.10 1740 ---- ---- ---- ---- 476.10 -21.90 498.00 1745 ---- ---- ---- ---- 472.20 -21.70 493.90 1750 ---- ---- ---- ---- 468.20 -21.70 489.90 1755 ---- ---- ---- ---- 464.20 -21.70 485.90 1760 ---- ---- ---- ---- 460.30 -21.50 481.80 1765 ---- ---- ---- ---- 456.40 -21.40 477.80 1770 ---- ---- ---- ---- 452.50 -21.40 473.90 1775 ---- ---- ---- ---- 448.60 -21.30 469.90 1780 ---- ---- ---- ---- 444.80 -21.10 465.90 1785 ---- ---- ---- ---- 440.90 -21.10 462.00 1790 ---- ---- ---- ---- 437.10 -21.00 458.10 1795 ---- ---- ---- ---- 433.30 -20.90 454.20 1800 ---- ---- ---- ---- 429.50 -20.80 450.30 1805 ---- ---- ---- ---- 425.70 -20.70 446.40 1810 ---- ---- ---- ---- 421.90 -20.70 442.60 1815 ---- ---- ---- ---- 418.10 -20.70 438.80 1820 ---- ---- ---- ---- 414.40 -20.50 434.90 1825 ---- ---- ---- ---- 410.70 -20.40 431.10 1830 ---- ---- ---- ---- 407.00 -20.30 427.30 1835 ---- ---- ---- ---- 403.30 -20.30 423.60 1840 ---- ---- ---- ---- 399.60 -20.20 419.80 1845 ---- ---- ---- ---- 396.00 -20.10 416.10 1850 ---- ---- ---- ---- 392.30 -20.00 412.30 1855 ---- ---- ---- ---- 388.70 -19.90 408.60 1860 ---- ---- ---- ---- 385.10 -19.80 404.90 1865 ---- ---- ---- ---- 381.50 -19.80 401.30 1870 ---- ---- ---- ---- 377.90 -19.70 397.60 1875 ---- ---- ---- ---- 374.40 -19.60 394.00 1880 ---- ---- ---- ---- 370.90 -19.40 390.30 1885 ---- ---- ---- ---- 367.30 -19.40 386.70 1890 ---- ---- ---- ---- 363.80 -19.30 383.10 1895 ---- ---- ---- ---- 360.30 -19.30 379.60 1900 ---- ---- ---- ---- 356.90 -19.10 376.00 1905 ---- ---- ---- ---- 353.40 -19.10 372.50 1910 ---- ---- ---- ---- 350.00 -18.90 368.90 1915 ---- ---- ---- ---- 346.50 -18.90 365.40 1920 ---- ---- ---- ---- 343.10 -18.80 361.90 1925 ---- ---- ---- ---- 339.80 -18.60 358.40 1930 ---- ---- ---- ---- 336.40 -18.60 355.00 1935 ---- ---- ---- ---- 333.10 -18.50 351.60 1940 ---- ---- ---- ---- 329.70 -18.50 348.20 1945 ---- ---- ---- ---- 326.40 -18.40 344.80 1950 ---- ---- ---- ---- 323.20 -18.20 341.40 1955 ---- ---- ---- ---- 319.90 -18.20 338.10 1960 ---- ---- ---- ---- 316.70 -18.00 334.70 1965 ---- ---- ---- ---- 313.50 -18.00 331.50 1970 ---- ---- ---- ---- 310.30 -17.90 328.20 1975 ---- ---- ---- ---- 307.20 -17.80 325.00 1980 ---- ---- ---- ---- 304.10 -17.70 321.80 1985 ---- ---- ---- ---- 301.00 -17.60 318.60 1990 ---- ---- ---- ---- 297.90 -17.50 315.40 1995 ---- ---- ---- ---- 294.90 -17.40 312.30 2000 ---- ---- ---- ---- 291.90 -17.30 309.20 2005 ---- ---- ---- ---- 289.00 -17.20 306.20 2010 ---- ---- ---- ---- 286.10 -17.10 303.20 2015 ---- ---- ---- ---- 283.20 -17.00 300.20 2020 ---- ---- ---- ---- 280.30 -17.00 297.30 2025 ---- ---- ---- ---- 277.50 -16.80 294.30 2030 ---- ---- ---- ---- 274.70 -16.80 291.50 2035 ---- ---- ---- ---- 272.00 -16.60 288.60 2040 ---- ---- ---- ---- 269.30 -16.50 285.80 2045 ---- ---- ---- ---- 266.60 -16.40 283.00 2050 ---- ---- ---- ---- 264.00 -16.30 280.30 2055 ---- ---- ---- ---- 261.40 -16.20 277.60 2060 ---- ---- ---- ---- 258.80 -16.10 274.90 2065 ---- ---- ---- ---- 256.30 -16.00 272.30 2070 ---- ---- ---- ---- 253.80 -15.90 269.70 2075 ---- ---- ---- ---- 251.30 -15.80 267.10 2080 ---- ---- ---- ---- 248.90 -15.70 264.60 2085 ---- ---- ---- ---- 246.50 -15.60 262.10 2090 ---- ---- ---- ---- 244.10 -15.50 259.60 2095 ---- ---- ---- ---- 241.70 -15.50 257.20 2100 ---- ---- ---- ---- 239.40 -15.40 254.80 2105 ---- ---- ---- ---- 237.20 -15.20 252.40 2110 ---- ---- ---- ---- 234.90 -15.20 250.10 2115 ---- ---- ---- ---- 232.70 -15.10 247.80 2120 ---- ---- ---- ---- 230.50 -15.00 245.50 2125 ---- ---- ---- ---- 228.30 -14.90 243.20 2130 ---- ---- ---- ---- 226.20 -14.80 241.00 2135 ---- ---- ---- ---- 224.10 -14.70 238.80 2140 ---- ---- ---- ---- 222.10 -14.60 236.70 2145 ---- ---- ---- ---- 220.00 -14.50 234.50 2150 ---- ---- ---- ---- 218.00 -14.50 232.50 2155 ---- ---- ---- ---- 216.10 -14.30 230.40 2160 ---- ---- ---- ---- 214.10 -14.30 228.40 2165 ---- ---- ---- ---- 212.20 -14.20 226.40 2170 ---- ---- ---- ---- 210.30 -14.10 224.40 2175 ---- ---- ---- ---- 208.50 -14.00 222.50 2180 ---- ---- ---- ---- 206.70 -13.90 220.60 2185 ---- ---- ---- ---- 204.90 -13.80 218.70 2190 ---- ---- ---- ---- 203.20 -13.70 216.90 2195 ---- ---- ---- ---- 201.50 -13.60 215.10 2200 ---- ---- ---- ---- 199.80 -13.50 213.30 2205 ---- ---- ---- ---- 198.10 -13.50 211.60 2210 ---- ---- ---- ---- 196.50 -13.40 209.90 2215 ---- ---- ---- ---- 194.90 -13.30 208.20 2220 ---- ---- ---- ---- 193.40 -13.10 206.50 2225 ---- ---- ---- ---- 191.80 -13.10 204.90 2230 ---- ---- ---- ---- 190.30 -13.00 203.30 2235 ---- ---- ---- ---- 188.90 -12.90 201.80 2240 ---- ---- ---- ---- 187.40 -12.90 200.30 2245 ---- ---- ---- ---- 186.00 -12.80 198.80 2250 ---- ---- ---- ---- 184.60 -12.70 197.30 2255 ---- ---- ---- ---- 183.20 -12.60 195.80 2260 ---- ---- ---- ---- 181.90 -12.50 194.40 2265 ---- ---- ---- ---- 180.60 -12.40 193.00 2270 ---- ---- ---- ---- 179.30 -12.30 191.60 2275 ---- ---- ---- ---- 178.00 -12.30 190.30 2280 ---- ---- ---- ---- 176.70 -12.20 188.90 2285 ---- ---- ---- ---- 175.50 -12.10 187.60 2290 ---- ---- ---- ---- 174.30 -12.10 186.40 2295 ---- ---- ---- ---- 173.10 -12.00 185.10 2300 ---- ---- ---- ---- 171.90 -12.00 183.90 2305 ---- ---- ---- ---- 170.80 -11.80 182.60 2310 ---- ---- ---- ---- 169.70 -11.70 181.40 2315 ---- ---- ---- ---- 168.50 -11.70 180.20 2320 ---- ---- ---- ---- 167.40 -11.70 179.10 2325 ---- ---- ---- ---- 166.40 -11.50 177.90 2330 ---- ---- ---- ---- 165.30 -11.50 176.80 2335 ---- ---- ---- ---- 164.30 -11.40 175.70 2340 ---- ---- ---- ---- 163.20 -11.40 174.60 2345 ---- ---- ---- ---- 162.20 -11.30 173.50 2350 ---- ---- ---- ---- 161.20 -11.30 172.50 2355 ---- ---- ---- ---- 160.20 -11.20 171.40 2360 ---- ---- ---- ---- 159.30 -11.10 170.40 2365 ---- ---- ---- ---- 158.30 -11.10 169.40 2370 ---- ---- ---- ---- 157.40 -11.00 168.40 2375 ---- ---- ---- ---- 156.50 -10.90 167.40 2380 ---- ---- ---- ---- 155.60 -10.80 166.40 2385 ---- ---- ---- ---- 154.70 -10.70 165.40 2390 ---- ---- ---- ---- 153.80 -10.70 164.50 2395 ---- ---- ---- ---- 152.90 -10.60 163.50 2400 ---- ---- ---- ---- 152.00 -10.60 162.60 2405 ---- ---- ---- ---- 151.20 -10.50 161.70 2410 ---- ---- ---- ---- 150.30 -10.50 160.80 2415 ---- ---- ---- ---- 149.50 -10.40 159.90 2420 ---- ---- ---- ---- 148.70 -10.30 159.00 2425 ---- ---- ---- ---- 147.90 -10.30 158.20 2430 ---- ---- ---- ---- 147.10 -10.20 157.30 2435 ---- ---- ---- ---- 146.30 -10.20 156.50 2440 ---- ---- ---- ---- 145.50 -10.10 155.60 2445 ---- ---- ---- ---- 144.70 -10.10 154.80 2450 ---- ---- ---- ---- 144.00 -10.00 154.00 2455 ---- ---- ---- ---- 143.20 -10.00 153.20 2460 ---- ---- ---- ---- 142.50 -9.90 152.40 2465 ---- ---- ---- ---- 141.70 -9.90 151.60 2470 ---- ---- ---- ---- 141.00 -9.80 150.80 2475 ---- ---- ---- ---- 140.30 -9.80 150.10 2480 ---- ---- ---- ---- 139.60 -9.70 149.30 2485 ---- ---- ---- ---- 138.90 -9.70 148.60 2490 ---- ---- ---- ---- 138.20 -9.60 147.80 2495 ---- ---- ---- ---- 137.50 -9.60 147.10 2500 ---- ---- ---- ---- 136.80 -9.60 146.40 2510 ---- ---- ---- ---- 135.50 -9.40 144.90 2520 ---- ---- ---- ---- 134.20 -9.40 143.60 2525 ---- ---- ---- ---- 133.60 -9.30 142.90 2530 ---- ---- ---- ---- 133.00 -9.20 142.20 2540 ---- ---- ---- ---- 131.70 -9.20 140.90 2550 ---- ---- ---- ---- 130.50 -9.10 139.60 2560 ---- ---- ---- ---- 129.40 -8.90 138.30 2570 ---- ---- ---- ---- 128.20 -8.90 137.10 2575 ---- ---- ---- ---- 127.70 -8.80 136.50 2580 ---- ---- ---- ---- 127.10 -8.80 135.90 2590 ---- ---- ---- ---- 126.00 -8.80 134.80 2600 ---- ---- ---- ---- 125.00 -8.60 133.60 2625 ---- ---- ---- ---- 122.40 -8.50 130.90 2650 ---- ---- ---- ---- 120.10 -8.20 128.30 2675 ---- ---- ---- ---- 117.80 -8.10 125.90 2700 ---- ---- ---- ---- 115.70 -7.90 123.60 2725 ---- ---- ---- ---- 113.70 -7.70 121.40 2750 ---- ---- ---- ---- 111.80 -7.60 119.40 2775 ---- ---- ---- ---- 110.10 -7.40 117.50 2800 ---- ---- ---- ---- 108.40 -7.30 115.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 852.20 -26.40 878.60 1375 ---- ---- ---- ---- 827.20 -26.40 853.60 1400 ---- ---- ---- ---- 802.20 -26.40 828.60 1425 ---- ---- ---- ---- 777.20 -26.40 803.60 1450 ---- ---- ---- ---- 752.30 -26.30 778.60 1475 ---- ---- ---- ---- 727.90 -25.80 753.70 1500 ---- ---- ---- ---- 703.90 -25.50 729.40 1525 ---- ---- ---- ---- 680.50 -25.00 705.50 1550 ---- ---- ---- ---- 657.50 -24.60 682.10 1560 ---- ---- ---- ---- 648.40 -24.40 672.80 1570 ---- ---- ---- ---- 639.40 -24.30 663.70 1575 ---- ---- ---- ---- 634.90 -24.20 659.10 1580 ---- ---- ---- ---- 630.40 -24.20 654.60 1590 ---- ---- ---- ---- 621.60 -23.90 645.50 1600 ---- ---- ---- ---- 612.80 -23.80 636.60 1610 ---- ---- ---- ---- 604.00 -23.70 627.70 1620 ---- ---- ---- ---- 595.40 -23.50 618.90 1625 ---- ---- ---- ---- 591.10 -23.40 614.50 1630 ---- ---- ---- ---- 586.80 -23.30 610.10 1640 ---- ---- ---- ---- 578.20 -23.20 601.40 1650 ---- ---- ---- ---- 569.80 -23.00 592.80 1655 ---- ---- ---- ---- 565.60 -22.90 588.50 1660 ---- ---- ---- ---- 561.40 -22.80 584.20 1665 ---- ---- ---- ---- 557.20 -22.80 580.00 1670 ---- ---- ---- ---- 553.00 -22.70 575.70 1675 ---- ---- ---- ---- 548.90 -22.60 571.50 1680 ---- ---- ---- ---- 544.80 -22.50 567.30 1685 ---- ---- ---- ---- 540.70 -22.40 563.10 1690 ---- ---- ---- ---- 536.60 -22.30 558.90 1695 ---- ---- ---- ---- 532.50 -22.30 554.80 1700 ---- ---- ---- ---- 528.40 -22.20 550.60 1705 ---- ---- ---- ---- 524.40 -22.10 546.50 1710 ---- ---- ---- ---- 520.30 -22.10 542.40 1715 ---- ---- ---- ---- 516.30 -22.00 538.30 1720 ---- ---- ---- ---- 512.30 -21.90 534.20 1725 ---- ---- ---- ---- 508.30 -21.90 530.20 1730 ---- ---- ---- ---- 504.40 -21.70 526.10 1735 ---- ---- ---- ---- 500.40 -21.70 522.10 1740 ---- ---- ---- ---- 496.50 -21.60 518.10 1745 ---- ---- ---- ---- 492.60 -21.50 514.10 1750 ---- ---- ---- ---- 488.60 -21.50 510.10 1755 ---- ---- ---- ---- 484.80 -21.30 506.10 1760 ---- ---- ---- ---- 480.90 -21.20 502.10 1765 ---- ---- ---- ---- 477.00 -21.20 498.20 1770 ---- ---- ---- ---- 473.20 -21.10 494.30 1775 ---- ---- ---- ---- 469.30 -21.10 490.40 1780 ---- ---- ---- ---- 465.50 -21.00 486.50 1785 ---- ---- ---- ---- 461.70 -20.90 482.60 1790 ---- ---- ---- ---- 458.00 -20.70 478.70 1795 ---- ---- ---- ---- 454.20 -20.70 474.90 1800 ---- ---- ---- ---- 450.40 -20.70 471.10 1805 ---- ---- ---- ---- 446.70 -20.50 467.20 1810 ---- ---- ---- ---- 443.00 -20.40 463.40 1815 ---- ---- ---- ---- 439.30 -20.40 459.70 1820 ---- ---- ---- ---- 435.60 -20.30 455.90 1825 ---- ---- ---- ---- 431.90 -20.20 452.10 1830 ---- ---- ---- ---- 428.30 -20.10 448.40 1835 ---- ---- ---- ---- 424.60 -20.10 444.70 1840 ---- ---- ---- ---- 421.00 -20.00 441.00 1845 ---- ---- ---- ---- 417.40 -19.90 437.30 1850 ---- ---- ---- ---- 413.80 -19.80 433.60 1855 ---- ---- ---- ---- 410.20 -19.70 429.90 1860 ---- ---- ---- ---- 406.60 -19.70 426.30 1865 ---- ---- ---- ---- 403.10 -19.50 422.60 1870 ---- ---- ---- ---- 399.50 -19.50 419.00 1875 ---- ---- ---- ---- 396.00 -19.40 415.40 1880 ---- ---- ---- ---- 392.50 -19.30 411.80 1885 ---- ---- ---- ---- 389.00 -19.30 408.30 1890 ---- ---- ---- ---- 385.60 -19.10 404.70 1895 ---- ---- ---- ---- 382.10 -19.10 401.20 1900 ---- ---- ---- ---- 378.70 -18.90 397.60 1905 ---- ---- ---- ---- 375.20 -18.90 394.10 1910 ---- ---- ---- ---- 371.80 -18.80 390.60 1915 ---- ---- ---- ---- 368.40 -18.80 387.20 1920 ---- ---- ---- ---- 365.00 -18.70 383.70 1925 ---- ---- ---- ---- 361.70 -18.50 380.20 1930 ---- ---- ---- ---- 358.30 -18.50 376.80 1935 ---- ---- ---- ---- 355.00 -18.40 373.40 1940 ---- ---- ---- ---- 351.70 -18.30 370.00 1945 ---- ---- ---- ---- 348.40 -18.20 366.60 1950 ---- ---- ---- ---- 345.10 -18.20 363.30 1955 ---- ---- ---- ---- 341.90 -18.00 359.90 1960 ---- ---- ---- ---- 338.70 -17.90 356.60 1965 ---- ---- ---- ---- 335.50 -17.80 353.30 1970 ---- ---- ---- ---- 332.30 -17.80 350.10 1975 ---- ---- ---- ---- 329.10 -17.70 346.80 1980 ---- ---- ---- ---- 326.00 -17.60 343.60 1985 ---- ---- ---- ---- 322.90 -17.50 340.40 1990 ---- ---- ---- ---- 319.80 -17.50 337.30 1995 ---- ---- ---- ---- 316.80 -17.30 334.10 2000 ---- ---- ---- ---- 313.80 -17.20 331.00 2005 ---- ---- ---- ---- 310.80 -17.20 328.00 2010 ---- ---- ---- ---- 307.80 -17.10 324.90 2015 ---- ---- ---- ---- 304.90 -17.00 321.90 2020 ---- ---- ---- ---- 302.00 -16.90 318.90 2025 ---- ---- ---- ---- 299.20 -16.80 316.00 2030 ---- ---- ---- ---- 296.40 -16.70 313.10 2035 ---- ---- ---- ---- 293.60 -16.60 310.20 2040 ---- ---- ---- ---- 290.80 -16.60 307.40 2045 ---- ---- ---- ---- 288.10 -16.50 304.60 2050 ---- ---- ---- ---- 285.40 -16.40 301.80 2055 ---- ---- ---- ---- 282.80 -16.30 299.10 2060 ---- ---- ---- ---- 280.20 -16.20 296.40 2065 ---- ---- ---- ---- 277.60 -16.10 293.70 2070 ---- ---- ---- ---- 275.10 -16.00 291.10 2075 ---- ---- ---- ---- 272.50 -16.00 288.50 2080 ---- ---- ---- ---- 270.10 -15.80 285.90 2085 ---- ---- ---- ---- 267.60 -15.80 283.40 2090 ---- ---- ---- ---- 265.20 -15.70 280.90 2095 ---- ---- ---- ---- 262.90 -15.50 278.40 2100 ---- ---- ---- ---- 260.50 -15.50 276.00 2105 ---- ---- ---- ---- 258.20 -15.40 273.60 2110 ---- ---- ---- ---- 255.90 -15.30 271.20 2115 ---- ---- ---- ---- 253.70 -15.20 268.90 2120 ---- ---- ---- ---- 251.50 -15.10 266.60 2125 ---- ---- ---- ---- 249.30 -15.00 264.30 2130 ---- ---- ---- ---- 247.10 -15.00 262.10 2135 ---- ---- ---- ---- 245.00 -14.90 259.90 2140 ---- ---- ---- ---- 242.90 -14.80 257.70 2145 ---- ---- ---- ---- 240.80 -14.70 255.50 2150 ---- ---- ---- ---- 238.80 -14.60 253.40 2155 ---- ---- ---- ---- 236.80 -14.50 251.30 2160 ---- ---- ---- ---- 234.80 -14.40 249.20 2165 ---- ---- ---- ---- 232.90 -14.30 247.20 2170 ---- ---- ---- ---- 231.00 -14.20 245.20 2175 ---- ---- ---- ---- 229.10 -14.10 243.20 2180 ---- ---- ---- ---- 227.20 -14.10 241.30 2185 ---- ---- ---- ---- 225.40 -14.00 239.40 2190 ---- ---- ---- ---- 223.60 -13.90 237.50 2195 ---- ---- ---- ---- 221.90 -13.80 235.70 2200 ---- ---- ---- ---- 220.20 -13.70 233.90 2205 ---- ---- ---- ---- 218.50 -13.60 232.10 2210 ---- ---- ---- ---- 216.80 -13.60 230.40 2215 ---- ---- ---- ---- 215.20 -13.50 228.70 2220 ---- ---- ---- ---- 213.60 -13.40 227.00 2225 ---- ---- ---- ---- 212.00 -13.40 225.40 2230 ---- ---- ---- ---- 210.50 -13.20 223.70 2235 ---- ---- ---- ---- 209.00 -13.20 222.20 2240 ---- ---- ---- ---- 207.50 -13.10 220.60 2245 ---- ---- ---- ---- 206.00 -13.10 219.10 2250 ---- ---- ---- ---- 204.60 -13.00 217.60 2255 ---- ---- ---- ---- 203.20 -12.90 216.10 2260 ---- ---- ---- ---- 201.80 -12.90 214.70 2265 ---- ---- ---- ---- 200.50 -12.70 213.20 2270 ---- ---- ---- ---- 199.20 -12.60 211.80 2275 ---- ---- ---- ---- 197.90 -12.60 210.50 2280 ---- ---- ---- ---- 196.60 -12.50 209.10 2285 ---- ---- ---- ---- 195.40 -12.40 207.80 2290 ---- ---- ---- ---- 194.10 -12.40 206.50 2295 ---- ---- ---- ---- 192.90 -12.30 205.20 2300 ---- ---- ---- ---- 191.70 -12.30 204.00 2305 ---- ---- ---- ---- 190.60 -12.20 202.80 2310 ---- ---- ---- ---- 189.40 -12.10 201.50 2315 ---- ---- ---- ---- 188.30 -12.10 200.40 2320 ---- ---- ---- ---- 187.20 -12.00 199.20 2325 ---- ---- ---- ---- 186.10 -11.90 198.00 2330 ---- ---- ---- ---- 185.10 -11.80 196.90 2335 ---- ---- ---- ---- 184.00 -11.80 195.80 2340 ---- ---- ---- ---- 183.00 -11.70 194.70 2345 ---- ---- ---- ---- 182.00 -11.60 193.60 2350 ---- ---- ---- ---- 181.00 -11.50 192.50 2355 ---- ---- ---- ---- 180.00 -11.50 191.50 2360 ---- ---- ---- ---- 179.00 -11.50 190.50 2365 ---- ---- ---- ---- 178.00 -11.40 189.40 2370 ---- ---- ---- ---- 177.10 -11.30 188.40 2375 ---- ---- ---- ---- 176.20 -11.30 187.50 2380 ---- ---- ---- ---- 175.30 -11.20 186.50 2385 ---- ---- ---- ---- 174.40 -11.10 185.50 2390 ---- ---- ---- ---- 173.50 -11.10 184.60 2395 ---- ---- ---- ---- 172.60 -11.00 183.60 2400 ---- ---- ---- ---- 171.70 -11.00 182.70 2405 ---- ---- ---- ---- 170.90 -10.90 181.80 2410 ---- ---- ---- ---- 170.00 -10.90 180.90 2415 ---- ---- ---- ---- 169.20 -10.80 180.00 2420 ---- ---- ---- ---- 168.40 -10.80 179.20 2425 ---- ---- ---- ---- 167.60 -10.70 178.30 2430 ---- ---- ---- ---- 166.80 -10.70 177.50 2435 ---- ---- ---- ---- 166.00 -10.60 176.60 2440 ---- ---- ---- ---- 165.20 -10.60 175.80 2445 ---- ---- ---- ---- 164.50 -10.50 175.00 2450 ---- ---- ---- ---- 163.70 -10.50 174.20 2455 ---- ---- ---- ---- 163.00 -10.40 173.40 2460 ---- ---- ---- ---- 162.20 -10.40 172.60 2465 ---- ---- ---- ---- 161.50 -10.30 171.80 2470 ---- ---- ---- ---- 160.80 -10.20 171.00 2475 ---- ---- ---- ---- 160.00 -10.30 170.30 2480 ---- ---- ---- ---- 159.30 -10.20 169.50 2485 ---- ---- ---- ---- 158.60 -10.20 168.80 2490 ---- ---- ---- ---- 158.00 -10.00 168.00 2495 ---- ---- ---- ---- 157.30 -10.00 167.30 2500 ---- ---- ---- ---- 156.60 -10.00 166.60 2505 ---- ---- ---- ---- 155.90 -10.00 165.90 2510 ---- ---- ---- ---- 155.30 -9.90 165.20 2515 ---- ---- ---- ---- 154.60 -9.90 164.50 2520 ---- ---- ---- ---- 154.00 -9.80 163.80 2525 ---- ---- ---- ---- 153.40 -9.70 163.10 2530 ---- ---- ---- ---- 152.70 -9.70 162.40 2540 ---- ---- ---- ---- 151.50 -9.60 161.10 2550 ---- ---- ---- ---- 150.30 -9.60 159.90 2560 ---- ---- ---- ---- 149.20 -9.40 158.60 2570 ---- ---- ---- ---- 148.00 -9.40 157.40 2575 ---- ---- ---- ---- 147.50 -9.30 156.80 2580 ---- ---- ---- ---- 146.90 -9.30 156.20 2590 ---- ---- ---- ---- 145.80 -9.20 155.00 2600 ---- ---- ---- ---- 144.80 -9.10 153.90 2610 ---- ---- ---- ---- 143.70 -9.10 152.80 2625 ---- ---- ---- ---- 142.20 -9.00 151.20 2650 ---- ---- ---- ---- 139.90 -8.70 148.60 2675 ---- ---- ---- ---- 137.60 -8.60 146.20 2700 ---- ---- ---- ---- 135.50 -8.40 143.90 2725 ---- ---- ---- ---- 133.50 -8.30 141.80 2750 ---- ---- ---- ---- 131.70 -8.10 139.80 2775 ---- ---- ---- ---- 129.90 -8.00 137.90 2800 ---- ---- ---- ---- 128.30 -7.80 136.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 850.90 -26.40 877.30 1400 ---- ---- ---- ---- 825.90 -26.40 852.30 1425 ---- ---- ---- ---- 800.90 -26.40 827.30 1450 ---- ---- ---- ---- 776.20 -26.10 802.30 1475 ---- ---- ---- ---- 752.00 -25.70 777.70 1500 ---- ---- ---- ---- 728.20 -25.30 753.50 1525 ---- ---- ---- ---- 705.00 -24.80 729.80 1550 ---- ---- ---- ---- 682.20 -24.40 706.60 1570 ---- ---- ---- ---- 664.30 -24.10 688.40 1575 ---- ---- ---- ---- 659.80 -24.10 683.90 1580 ---- ---- ---- ---- 655.40 -24.00 679.40 1590 ---- ---- ---- ---- 646.60 -23.80 670.40 1600 ---- ---- ---- ---- 637.90 -23.70 661.60 1610 ---- ---- ---- ---- 629.30 -23.50 652.80 1620 ---- ---- ---- ---- 620.70 -23.30 644.00 1625 ---- ---- ---- ---- 616.40 -23.30 639.70 1630 ---- ---- ---- ---- 612.20 -23.20 635.40 1640 ---- ---- ---- ---- 603.70 -23.10 626.80 1650 ---- ---- ---- ---- 595.40 -22.80 618.20 1660 ---- ---- ---- ---- 587.00 -22.70 609.70 1670 ---- ---- ---- ---- 578.80 -22.50 601.30 1675 ---- ---- ---- ---- 574.70 -22.40 597.10 1680 ---- ---- ---- ---- 570.60 -22.40 593.00 1685 ---- ---- ---- ---- 566.50 -22.30 588.80 1690 ---- ---- ---- ---- 562.50 -22.20 584.70 1695 ---- ---- ---- ---- 558.40 -22.20 580.60 1700 ---- ---- ---- ---- 554.40 -22.10 576.50 1705 ---- ---- ---- ---- 550.40 -22.00 572.40 1710 ---- ---- ---- ---- 546.40 -21.90 568.30 1715 ---- ---- ---- ---- 542.40 -21.90 564.30 1720 ---- ---- ---- ---- 538.40 -21.80 560.20 1725 ---- ---- ---- ---- 534.50 -21.70 556.20 1730 ---- ---- ---- ---- 530.60 -21.60 552.20 1735 ---- ---- ---- ---- 526.70 -21.50 548.20 1740 ---- ---- ---- ---- 522.70 -21.50 544.20 1745 ---- ---- ---- ---- 518.90 -21.40 540.30 1750 ---- ---- ---- ---- 515.00 -21.30 536.30 1755 ---- ---- ---- ---- 511.10 -21.30 532.40 1760 ---- ---- ---- ---- 507.30 -21.20 528.50 1765 ---- ---- ---- ---- 503.50 -21.00 524.50 1770 ---- ---- ---- ---- 499.70 -21.00 520.70 1775 ---- ---- ---- ---- 495.90 -20.90 516.80 1780 ---- ---- ---- ---- 492.10 -20.80 512.90 1785 ---- ---- ---- ---- 488.30 -20.80 509.10 1790 ---- ---- ---- ---- 484.60 -20.70 505.30 1795 ---- ---- ---- ---- 480.80 -20.60 501.40 1800 ---- ---- ---- ---- 477.10 -20.50 497.60 1805 ---- ---- ---- ---- 473.40 -20.50 493.90 1810 ---- ---- ---- ---- 469.70 -20.40 490.10 1815 ---- ---- ---- ---- 466.00 -20.30 486.30 1820 ---- ---- ---- ---- 462.40 -20.20 482.60 1825 ---- ---- ---- ---- 458.70 -20.20 478.90 1830 ---- ---- ---- ---- 455.10 -20.10 475.20 1835 ---- ---- ---- ---- 451.50 -20.00 471.50 1840 ---- ---- ---- ---- 447.90 -19.90 467.80 1845 ---- ---- ---- ---- 444.30 -19.80 464.10 1850 ---- ---- ---- ---- 440.70 -19.80 460.50 1855 ---- ---- ---- ---- 437.20 -19.70 456.90 1860 ---- ---- ---- ---- 433.60 -19.60 453.20 1865 ---- ---- ---- ---- 430.10 -19.50 449.60 1870 ---- ---- ---- ---- 426.60 -19.40 446.00 1875 ---- ---- ---- ---- 423.10 -19.40 442.50 1880 ---- ---- ---- ---- 419.60 -19.30 438.90 1885 ---- ---- ---- ---- 416.10 -19.30 435.40 1890 ---- ---- ---- ---- 412.70 -19.10 431.80 1895 ---- ---- ---- ---- 409.20 -19.10 428.30 1900 ---- ---- ---- ---- 405.80 -19.00 424.80 1905 ---- ---- ---- ---- 402.40 -18.90 421.30 1910 ---- ---- ---- ---- 399.00 -18.80 417.80 1915 ---- ---- ---- ---- 395.60 -18.80 414.40 1920 ---- ---- ---- ---- 392.30 -18.60 410.90 1925 ---- ---- ---- ---- 388.90 -18.60 407.50 1930 ---- ---- ---- ---- 385.60 -18.50 404.10 1935 ---- ---- ---- ---- 382.30 -18.40 400.70 1940 ---- ---- ---- ---- 379.00 -18.30 397.30 1945 ---- ---- ---- ---- 375.70 -18.20 393.90 1950 ---- ---- ---- ---- 372.40 -18.20 390.60 1955 ---- ---- ---- ---- 369.10 -18.10 387.20 1960 ---- ---- ---- ---- 365.90 -18.00 383.90 1965 ---- ---- ---- ---- 362.70 -17.90 380.60 1970 ---- ---- ---- ---- 359.40 -17.90 377.30 1975 ---- ---- ---- ---- 356.30 -17.70 374.00 1980 ---- ---- ---- ---- 353.10 -17.70 370.80 1985 ---- ---- ---- ---- 349.90 -17.60 367.50 1990 ---- ---- ---- ---- 346.80 -17.50 364.30 1995 ---- ---- ---- ---- 343.70 -17.40 361.10 2000 ---- ---- ---- ---- 340.60 -17.40 358.00 2005 ---- ---- ---- ---- 337.50 -17.30 354.80 2010 ---- ---- ---- ---- 334.50 -17.20 351.70 2015 ---- ---- ---- ---- 331.50 -17.10 348.60 2020 ---- ---- ---- ---- 328.50 -17.00 345.50 2025 ---- ---- ---- ---- 325.50 -17.00 342.50 2030 ---- ---- ---- ---- 322.60 -16.90 339.50 2035 ---- ---- ---- ---- 319.70 -16.80 336.50 2040 ---- ---- ---- ---- 316.80 -16.70 333.50 2045 ---- ---- ---- ---- 313.90 -16.60 330.50 2050 ---- ---- ---- ---- 311.10 -16.50 327.60 2055 ---- ---- ---- ---- 308.30 -16.50 324.80 2060 ---- ---- ---- ---- 305.60 -16.30 321.90 2065 ---- ---- ---- ---- 302.80 -16.30 319.10 2070 ---- ---- ---- ---- 300.20 -16.20 316.40 2075 ---- ---- ---- ---- 297.50 -16.20 313.70 2080 ---- ---- ---- ---- 295.00 -16.00 311.00 2085 ---- ---- ---- ---- 292.40 -16.00 308.40 2090 ---- ---- ---- ---- 289.90 -15.90 305.80 2095 ---- ---- ---- ---- 287.50 -15.80 303.30 2100 ---- ---- ---- ---- 285.10 -15.70 300.80 2105 ---- ---- ---- ---- 282.80 -15.60 298.40 2110 ---- ---- ---- ---- 280.50 -15.50 296.00 2115 ---- ---- ---- ---- 278.20 -15.40 293.60 2120 ---- ---- ---- ---- 275.90 -15.40 291.30 2125 ---- ---- ---- ---- 273.70 -15.20 288.90 2130 ---- ---- ---- ---- 271.40 -15.20 286.60 2135 ---- ---- ---- ---- 269.20 -15.10 284.30 2140 ---- ---- ---- ---- 267.00 -15.10 282.10 2145 ---- ---- ---- ---- 264.90 -14.90 279.80 2150 ---- ---- ---- ---- 262.70 -14.90 277.60 2155 ---- ---- ---- ---- 260.60 -14.80 275.40 2160 ---- ---- ---- ---- 258.50 -14.70 273.20 2165 ---- ---- ---- ---- 256.50 -14.60 271.10 2170 ---- ---- ---- ---- 254.40 -14.60 269.00 2175 ---- ---- ---- ---- 252.40 -14.50 266.90 2180 ---- ---- ---- ---- 250.50 -14.40 264.90 2185 ---- ---- ---- ---- 248.50 -14.30 262.80 2190 ---- ---- ---- ---- 246.60 -14.30 260.90 2195 ---- ---- ---- ---- 244.80 -14.10 258.90 2200 ---- ---- ---- ---- 242.90 -14.10 257.00 2205 ---- ---- ---- ---- 241.10 -14.00 255.10 2210 ---- ---- ---- ---- 239.40 -13.90 253.30 2215 ---- ---- ---- ---- 237.70 -13.80 251.50 2220 ---- ---- ---- ---- 236.00 -13.70 249.70 2225 ---- ---- ---- ---- 234.30 -13.70 248.00 2230 ---- ---- ---- ---- 232.70 -13.60 246.30 2235 ---- ---- ---- ---- 231.20 -13.50 244.70 2240 ---- ---- ---- ---- 229.60 -13.50 243.10 2245 ---- ---- ---- ---- 228.10 -13.40 241.50 2250 ---- ---- ---- ---- 226.60 -13.30 239.90 2255 ---- ---- ---- ---- 225.20 -13.20 238.40 2260 ---- ---- ---- ---- 223.80 -13.20 237.00 2265 ---- ---- ---- ---- 222.40 -13.10 235.50 2270 ---- ---- ---- ---- 221.10 -13.00 234.10 2275 ---- ---- ---- ---- 219.80 -12.90 232.70 2280 ---- ---- ---- ---- 218.50 -12.90 231.40 2285 ---- ---- ---- ---- 217.20 -12.80 230.00 2290 ---- ---- ---- ---- 216.00 -12.70 228.70 2295 ---- ---- ---- ---- 214.80 -12.70 227.50 2300 ---- ---- ---- ---- 213.60 -12.60 226.20 2305 ---- ---- ---- ---- 212.50 -12.50 225.00 2310 ---- ---- ---- ---- 211.30 -12.50 223.80 2315 ---- ---- ---- ---- 210.20 -12.40 222.60 2320 ---- ---- ---- ---- 209.10 -12.40 221.50 2325 ---- ---- ---- ---- 208.10 -12.30 220.40 2330 ---- ---- ---- ---- 207.00 -12.30 219.30 2335 ---- ---- ---- ---- 206.00 -12.20 218.20 2340 ---- ---- ---- ---- 205.00 -12.10 217.10 2345 ---- ---- ---- ---- 204.00 -12.10 216.10 2350 ---- ---- ---- ---- 203.10 -11.90 215.00 2355 ---- ---- ---- ---- 202.10 -11.90 214.00 2360 ---- ---- ---- ---- 201.20 -11.80 213.00 2365 ---- ---- ---- ---- 200.30 -11.80 212.10 2370 ---- ---- ---- ---- 199.40 -11.70 211.10 2375 ---- ---- ---- ---- 198.50 -11.70 210.20 2380 ---- ---- ---- ---- 197.60 -11.60 209.20 2385 ---- ---- ---- ---- 196.70 -11.60 208.30 2390 ---- ---- ---- ---- 195.90 -11.50 207.40 2395 ---- ---- ---- ---- 195.00 -11.50 206.50 2400 ---- ---- ---- ---- 194.20 -11.40 205.60 2405 ---- ---- ---- ---- 193.40 -11.30 204.70 2410 ---- ---- ---- ---- 192.50 -11.40 203.90 2415 ---- ---- ---- ---- 191.70 -11.30 203.00 2420 ---- ---- ---- ---- 190.90 -11.20 202.10 2425 ---- ---- ---- ---- 190.10 -11.20 201.30 2430 ---- ---- ---- ---- 189.30 -11.10 200.40 2435 ---- ---- ---- ---- 188.50 -11.10 199.60 2440 ---- ---- ---- ---- 187.80 -11.00 198.80 2445 ---- ---- ---- ---- 187.00 -10.90 197.90 2450 ---- ---- ---- ---- 186.20 -10.90 197.10 2455 ---- ---- ---- ---- 185.40 -10.90 196.30 2460 ---- ---- ---- ---- 184.60 -10.90 195.50 2465 ---- ---- ---- ---- 183.90 -10.70 194.60 2470 ---- ---- ---- ---- 183.10 -10.70 193.80 2475 ---- ---- ---- ---- 182.30 -10.70 193.00 2480 ---- ---- ---- ---- 181.60 -10.60 192.20 2485 ---- ---- ---- ---- 180.80 -10.60 191.40 2490 ---- ---- ---- ---- 180.00 -10.60 190.60 2495 ---- ---- ---- ---- 179.30 -10.50 189.80 2500 ---- ---- ---- ---- 178.50 -10.50 189.00 2505 ---- ---- ---- ---- 177.80 -10.40 188.20 2510 ---- ---- ---- ---- 177.10 -10.30 187.40 2515 ---- ---- ---- ---- 176.30 -10.30 186.60 2520 ---- ---- ---- ---- 175.60 -10.30 185.90 2525 ---- ---- ---- ---- 174.90 -10.20 185.10 2530 ---- ---- ---- ---- 174.20 -10.20 184.40 2535 ---- ---- ---- ---- 173.50 -10.10 183.60 2540 ---- ---- ---- ---- 172.80 -10.10 182.90 2550 ---- ---- ---- ---- 171.40 -10.00 181.40 2560 ---- ---- ---- ---- 170.00 -10.00 180.00 2570 ---- ---- ---- ---- 168.70 -9.90 178.60 2575 ---- ---- ---- ---- 168.10 -9.80 177.90 2580 ---- ---- ---- ---- 167.40 -9.80 177.20 2590 ---- ---- ---- ---- 166.20 -9.60 175.80 2600 ---- ---- ---- ---- 164.90 -9.60 174.50 2610 ---- ---- ---- ---- 163.70 -9.50 173.20 2620 ---- ---- ---- ---- 162.50 -9.50 172.00 2625 ---- ---- ---- ---- 161.90 -9.50 171.40 2630 ---- ---- ---- ---- 161.40 -9.30 170.70 2650 ---- ---- ---- ---- 159.10 -9.30 168.40 2675 ---- ---- ---- ---- 156.50 -9.00 165.50 2700 ---- ---- ---- ---- 153.90 -8.90 162.80 2725 ---- ---- ---- ---- 151.50 -8.80 160.30 2750 ---- ---- ---- ---- 149.30 -8.60 157.90 2775 ---- ---- ---- ---- 147.10 -8.50 155.60 2800 ---- ---- ---- ---- 145.10 -8.30 153.40 2825 ---- ---- ---- ---- 143.20 -8.10 151.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 837.60 -26.40 864.00 1425 ---- ---- ---- ---- 812.80 -26.20 839.00 1450 ---- ---- ---- ---- 788.60 -25.70 814.30 1475 ---- ---- ---- ---- 764.80 -25.30 790.10 1500 ---- ---- ---- ---- 741.50 -24.90 766.40 1525 ---- ---- ---- ---- 718.70 -24.50 743.20 1550 ---- ---- ---- ---- 696.30 -24.10 720.40 1575 ---- ---- ---- ---- 674.30 -23.70 698.00 1580 ---- ---- ---- ---- 669.90 -23.70 693.60 1590 ---- ---- ---- ---- 661.30 -23.50 684.80 1600 ---- ---- ---- ---- 652.70 -23.30 676.00 1610 ---- ---- ---- ---- 644.20 -23.10 667.30 1620 ---- ---- ---- ---- 635.70 -23.00 658.70 1625 ---- ---- ---- ---- 631.50 -23.00 654.50 1630 ---- ---- ---- ---- 627.30 -22.90 650.20 1640 ---- ---- ---- ---- 619.00 -22.70 641.70 1650 ---- ---- ---- ---- 610.70 -22.60 633.30 1660 ---- ---- ---- ---- 602.50 -22.40 624.90 1670 ---- ---- ---- ---- 594.40 -22.20 616.60 1675 ---- ---- ---- ---- 590.30 -22.20 612.50 1680 ---- ---- ---- ---- 586.30 -22.10 608.40 1685 ---- ---- ---- ---- 582.30 -22.00 604.30 1690 ---- ---- ---- ---- 578.30 -21.90 600.20 1695 ---- ---- ---- ---- 574.30 -21.90 596.20 1700 ---- ---- ---- ---- 570.30 -21.80 592.10 1705 ---- ---- ---- ---- 566.30 -21.80 588.10 1710 ---- ---- ---- ---- 562.40 -21.70 584.10 1715 ---- ---- ---- ---- 558.50 -21.60 580.10 1720 ---- ---- ---- ---- 554.60 -21.50 576.10 1725 ---- ---- ---- ---- 550.70 -21.40 572.10 1730 ---- ---- ---- ---- 546.80 -21.30 568.10 1735 ---- ---- ---- ---- 542.90 -21.30 564.20 1740 ---- ---- ---- ---- 539.00 -21.20 560.20 1745 ---- ---- ---- ---- 535.20 -21.10 556.30 1750 ---- ---- ---- ---- 531.40 -21.00 552.40 1755 ---- ---- ---- ---- 527.50 -21.00 548.50 1760 ---- ---- ---- ---- 523.70 -21.00 544.70 1765 ---- ---- ---- ---- 520.00 -20.80 540.80 1770 ---- ---- ---- ---- 516.20 -20.80 537.00 1775 ---- ---- ---- ---- 512.40 -20.70 533.10 1780 ---- ---- ---- ---- 508.70 -20.60 529.30 1785 ---- ---- ---- ---- 505.00 -20.50 525.50 1790 ---- ---- ---- ---- 501.20 -20.50 521.70 1795 ---- ---- ---- ---- 497.50 -20.40 517.90 1800 ---- ---- ---- ---- 493.90 -20.30 514.20 1805 ---- ---- ---- ---- 490.20 -20.20 510.40 1810 ---- ---- ---- ---- 486.50 -20.20 506.70 1815 ---- ---- ---- ---- 482.90 -20.10 503.00 1820 ---- ---- ---- ---- 479.20 -20.10 499.30 1825 ---- ---- ---- ---- 475.60 -20.00 495.60 1830 ---- ---- ---- ---- 472.00 -19.90 491.90 1835 ---- ---- ---- ---- 468.40 -19.80 488.20 1840 ---- ---- ---- ---- 464.90 -19.70 484.60 1845 ---- ---- ---- ---- 461.30 -19.70 481.00 1850 ---- ---- ---- ---- 457.80 -19.50 477.30 1855 ---- ---- ---- ---- 454.20 -19.50 473.70 1860 ---- ---- ---- ---- 450.70 -19.40 470.10 1865 ---- ---- ---- ---- 447.20 -19.40 466.60 1870 ---- ---- ---- ---- 443.70 -19.30 463.00 1875 ---- ---- ---- ---- 440.20 -19.20 459.40 1880 ---- ---- ---- ---- 436.80 -19.10 455.90 1885 ---- ---- ---- ---- 433.30 -19.10 452.40 1890 ---- ---- ---- ---- 429.90 -19.00 448.90 1895 ---- ---- ---- ---- 426.50 -18.90 445.40 1900 ---- ---- ---- ---- 423.10 -18.80 441.90 1905 ---- ---- ---- ---- 419.70 -18.70 438.40 1910 ---- ---- ---- ---- 416.30 -18.70 435.00 1915 ---- ---- ---- ---- 412.90 -18.60 431.50 1920 ---- ---- ---- ---- 409.60 -18.50 428.10 1925 ---- ---- ---- ---- 406.20 -18.50 424.70 1930 ---- ---- ---- ---- 402.90 -18.40 421.30 1935 ---- ---- ---- ---- 399.60 -18.30 417.90 1940 ---- ---- ---- ---- 396.30 -18.20 414.50 1945 ---- ---- ---- ---- 393.00 -18.10 411.10 1950 ---- ---- ---- ---- 389.70 -18.10 407.80 1955 ---- ---- ---- ---- 386.50 -18.00 404.50 1960 ---- ---- ---- ---- 383.20 -17.90 401.10 1965 ---- ---- ---- ---- 380.00 -17.80 397.80 1970 ---- ---- ---- ---- 376.80 -17.80 394.60 1975 ---- ---- ---- ---- 373.60 -17.70 391.30 1980 ---- ---- ---- ---- 370.40 -17.60 388.00 1985 ---- ---- ---- ---- 367.30 -17.50 384.80 1990 ---- ---- ---- ---- 364.10 -17.50 381.60 1995 ---- ---- ---- ---- 361.00 -17.40 378.40 2000 ---- ---- ---- ---- 357.90 -17.30 375.20 2005 ---- ---- ---- ---- 354.90 -17.20 372.10 2010 ---- ---- ---- ---- 351.80 -17.20 369.00 2015 ---- ---- ---- ---- 348.80 -17.10 365.90 2020 ---- ---- ---- ---- 345.80 -17.00 362.80 2025 ---- ---- ---- ---- 342.90 -16.90 359.80 2030 ---- ---- ---- ---- 339.90 -16.80 356.70 2035 ---- ---- ---- ---- 337.00 -16.80 353.80 2040 ---- ---- ---- ---- 334.10 -16.70 350.80 2045 ---- ---- ---- ---- 331.30 -16.60 347.90 2050 ---- ---- ---- ---- 328.50 -16.50 345.00 2055 ---- ---- ---- ---- 325.70 -16.40 342.10 2060 ---- ---- ---- ---- 323.00 -16.30 339.30 2065 ---- ---- ---- ---- 320.30 -16.20 336.50 2070 ---- ---- ---- ---- 317.60 -16.20 333.80 2075 ---- ---- ---- ---- 315.00 -16.10 331.10 2080 ---- ---- ---- ---- 312.40 -16.00 328.40 2085 ---- ---- ---- ---- 309.80 -15.90 325.70 2090 ---- ---- ---- ---- 307.20 -15.90 323.10 2095 ---- ---- ---- ---- 304.70 -15.80 320.50 2100 ---- ---- ---- ---- 302.30 -15.70 318.00 2105 ---- ---- ---- ---- 299.90 -15.60 315.50 2110 ---- ---- ---- ---- 297.50 -15.50 313.00 2115 ---- ---- ---- ---- 295.10 -15.50 310.60 2120 ---- ---- ---- ---- 292.80 -15.40 308.20 2125 ---- ---- ---- ---- 290.50 -15.30 305.80 2130 ---- ---- ---- ---- 288.20 -15.30 303.50 2135 ---- ---- ---- ---- 286.00 -15.20 301.20 2140 ---- ---- ---- ---- 283.80 -15.10 298.90 2145 ---- ---- ---- ---- 281.60 -15.00 296.60 2150 ---- ---- ---- ---- 279.50 -14.90 294.40 2155 ---- ---- ---- ---- 277.40 -14.80 292.20 2160 ---- ---- ---- ---- 275.30 -14.80 290.10 2165 ---- ---- ---- ---- 273.20 -14.70 287.90 2170 ---- ---- ---- ---- 271.20 -14.60 285.80 2175 ---- ---- ---- ---- 269.20 -14.60 283.80 2180 ---- ---- ---- ---- 267.30 -14.40 281.70 2185 ---- ---- ---- ---- 265.30 -14.40 279.70 2190 ---- ---- ---- ---- 263.40 -14.30 277.70 2195 ---- ---- ---- ---- 261.60 -14.20 275.80 2200 ---- ---- ---- ---- 259.70 -14.20 273.90 2205 ---- ---- ---- ---- 257.90 -14.10 272.00 2210 ---- ---- ---- ---- 256.10 -14.00 270.10 2215 ---- ---- ---- ---- 254.40 -13.90 268.30 2220 ---- ---- ---- ---- 252.70 -13.80 266.50 2225 ---- ---- ---- ---- 251.00 -13.80 264.80 2230 ---- ---- ---- ---- 249.30 -13.80 263.10 2235 ---- ---- ---- ---- 247.70 -13.70 261.40 2240 ---- ---- ---- ---- 246.10 -13.60 259.70 2245 ---- ---- ---- ---- 244.60 -13.50 258.10 2250 ---- ---- ---- ---- 243.00 -13.50 256.50 2255 ---- ---- ---- ---- 241.50 -13.40 254.90 2260 ---- ---- ---- ---- 240.10 -13.30 253.40 2265 ---- ---- ---- ---- 238.60 -13.30 251.90 2270 ---- ---- ---- ---- 237.20 -13.20 250.40 2275 ---- ---- ---- ---- 235.90 -13.10 249.00 2280 ---- ---- ---- ---- 234.50 -13.00 247.50 2285 ---- ---- ---- ---- 233.20 -12.90 246.10 2290 ---- ---- ---- ---- 231.90 -12.90 244.80 2295 ---- ---- ---- ---- 230.60 -12.80 243.40 2300 ---- ---- ---- ---- 229.40 -12.70 242.10 2305 ---- ---- ---- ---- 228.10 -12.80 240.90 2310 ---- ---- ---- ---- 226.90 -12.70 239.60 2315 ---- ---- ---- ---- 225.80 -12.60 238.40 2320 ---- ---- ---- ---- 224.60 -12.50 237.10 2325 ---- ---- ---- ---- 223.50 -12.50 236.00 2330 ---- ---- ---- ---- 222.40 -12.40 234.80 2335 ---- ---- ---- ---- 221.30 -12.30 233.60 2340 ---- ---- ---- ---- 220.20 -12.30 232.50 2345 ---- ---- ---- ---- 219.20 -12.20 231.40 2350 ---- ---- ---- ---- 218.20 -12.10 230.30 2355 ---- ---- ---- ---- 217.10 -12.20 229.30 2360 ---- ---- ---- ---- 216.10 -12.10 228.20 2365 ---- ---- ---- ---- 215.20 -12.00 227.20 2370 ---- ---- ---- ---- 214.20 -12.00 226.20 2375 ---- ---- ---- ---- 213.30 -11.90 225.20 2380 ---- ---- ---- ---- 212.30 -11.90 224.20 2385 ---- ---- ---- ---- 211.40 -11.80 223.20 2390 ---- ---- ---- ---- 210.50 -11.80 222.30 2395 ---- ---- ---- ---- 209.70 -11.60 221.30 2400 ---- ---- ---- ---- 208.80 -11.60 220.40 2405 ---- ---- ---- ---- 207.90 -11.60 219.50 2410 ---- ---- ---- ---- 207.10 -11.50 218.60 2415 ---- ---- ---- ---- 206.30 -11.40 217.70 2420 ---- ---- ---- ---- 205.40 -11.50 216.90 2425 ---- ---- ---- ---- 204.60 -11.40 216.00 2430 ---- ---- ---- ---- 203.90 -11.30 215.20 2435 ---- ---- ---- ---- 203.10 -11.20 214.30 2440 ---- ---- ---- ---- 202.30 -11.20 213.50 2445 ---- ---- ---- ---- 201.50 -11.20 212.70 2450 ---- ---- ---- ---- 200.80 -11.10 211.90 2455 ---- ---- ---- ---- 200.10 -11.00 211.10 2460 ---- ---- ---- ---- 199.30 -11.10 210.40 2465 ---- ---- ---- ---- 198.60 -11.00 209.60 2470 ---- ---- ---- ---- 197.90 -10.90 208.80 2475 ---- ---- ---- ---- 197.20 -10.90 208.10 2480 ---- ---- ---- ---- 196.50 -10.90 207.40 2485 ---- ---- ---- ---- 195.80 -10.80 206.60 2490 ---- ---- ---- ---- 195.10 -10.80 205.90 2495 ---- ---- ---- ---- 194.50 -10.70 205.20 2500 ---- ---- ---- ---- 193.80 -10.70 204.50 2505 ---- ---- ---- ---- 193.20 -10.60 203.80 2510 ---- ---- ---- ---- 192.50 -10.60 203.10 2515 ---- ---- ---- ---- 191.90 -10.50 202.40 2520 ---- ---- ---- ---- 191.20 -10.60 201.80 2525 ---- ---- ---- ---- 190.60 -10.50 201.10 2530 ---- ---- ---- ---- 190.00 -10.50 200.50 2535 ---- ---- ---- ---- 189.40 -10.40 199.80 2540 ---- ---- ---- ---- 188.80 -10.40 199.20 2545 ---- ---- ---- ---- 188.20 -10.30 198.50 2550 ---- ---- ---- ---- 187.60 -10.30 197.90 2560 ---- ---- ---- ---- 186.50 -10.20 196.70 2570 ---- ---- ---- ---- 185.40 -10.10 195.50 2575 ---- ---- ---- ---- 184.80 -10.10 194.90 2580 ---- ---- ---- ---- 184.30 -10.00 194.30 2590 ---- ---- ---- ---- 183.20 -10.00 193.20 2600 ---- ---- ---- ---- 182.20 -9.90 192.10 2610 ---- ---- ---- ---- 181.20 -9.80 191.00 2620 ---- ---- ---- ---- 180.20 -9.80 190.00 2625 ---- ---- ---- ---- 179.70 -9.80 189.50 2630 ---- ---- ---- ---- 179.30 -9.70 189.00 2640 ---- ---- ---- ---- 178.30 -9.70 188.00 2650 ---- ---- ---- ---- 177.40 -9.60 187.00 2675 ---- ---- ---- ---- 175.20 -9.50 184.70 2700 ---- ---- ---- ---- 173.20 -9.30 182.50 2725 ---- ---- ---- ---- 171.30 -9.10 180.40 2750 ---- ---- ---- ---- 169.50 -9.00 178.50 2775 ---- ---- ---- ---- 167.80 -8.90 176.70 2800 ---- ---- ---- ---- 166.30 -8.70 175.00 2825 ---- ---- ---- ---- 164.80 -8.60 173.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 653.10 -22.80 675.90 1650 ---- ---- ---- ---- 632.50 -22.40 654.90 1675 ---- ---- ---- ---- 612.20 -22.10 634.30 1700 ---- ---- ---- ---- 592.40 -21.60 614.00 1725 ---- ---- ---- ---- 572.90 -21.30 594.20 1750 ---- ---- ---- ---- 553.70 -20.90 574.60 1775 ---- ---- ---- ---- 534.90 -20.60 555.50 1800 ---- ---- ---- ---- 516.40 -20.20 536.60 1820 ---- ---- ---- ---- 501.90 -19.90 521.80 1825 ---- ---- ---- ---- 498.30 -19.80 518.10 1830 ---- ---- ---- ---- 494.70 -19.80 514.50 1840 ---- ---- ---- ---- 487.60 -19.60 507.20 1850 ---- ---- ---- ---- 480.50 -19.50 500.00 1860 ---- ---- ---- ---- 473.50 -19.30 492.80 1870 ---- ---- ---- ---- 466.50 -19.20 485.70 1875 ---- ---- ---- ---- 463.00 -19.20 482.20 1880 ---- ---- ---- ---- 459.60 -19.00 478.60 1890 ---- ---- ---- ---- 452.70 -18.90 471.60 1900 ---- ---- ---- ---- 445.90 -18.80 464.70 1910 ---- ---- ---- ---- 439.10 -18.70 457.80 1915 ---- ---- ---- ---- 435.80 -18.50 454.30 1920 ---- ---- ---- ---- 432.40 -18.50 450.90 1925 ---- ---- ---- ---- 429.10 -18.40 447.50 1930 ---- ---- ---- ---- 425.80 -18.30 444.10 1935 ---- ---- ---- ---- 422.50 -18.20 440.70 1940 ---- ---- ---- ---- 419.20 -18.20 437.40 1945 ---- ---- ---- ---- 415.90 -18.10 434.00 1950 ---- ---- ---- ---- 412.60 -18.10 430.70 1955 ---- ---- ---- ---- 409.40 -17.90 427.30 1960 ---- ---- ---- ---- 406.10 -17.90 424.00 1965 ---- ---- ---- ---- 402.90 -17.80 420.70 1970 ---- ---- ---- ---- 399.70 -17.70 417.40 1975 ---- ---- ---- ---- 396.50 -17.70 414.20 1980 ---- ---- ---- ---- 393.30 -17.60 410.90 1985 ---- ---- ---- ---- 390.10 -17.50 407.60 1990 ---- ---- ---- ---- 386.90 -17.50 404.40 1995 ---- ---- ---- ---- 383.80 -17.40 401.20 2000 ---- ---- ---- ---- 380.70 -17.30 398.00 2005 ---- ---- ---- ---- 377.60 -17.20 394.80 2010 ---- ---- ---- ---- 374.50 -17.20 391.70 2015 ---- ---- ---- ---- 371.40 -17.10 388.50 2020 ---- ---- ---- ---- 368.40 -17.00 385.40 2025 ---- ---- ---- ---- 365.30 -17.00 382.30 2030 ---- ---- ---- ---- 362.30 -16.90 379.20 2035 ---- ---- ---- ---- 359.40 -16.80 376.20 2040 ---- ---- ---- ---- 356.40 -16.80 373.20 2045 ---- ---- ---- ---- 353.50 -16.70 370.20 2050 ---- ---- ---- ---- 350.60 -16.60 367.20 2055 ---- ---- ---- ---- 347.80 -16.50 364.30 2060 ---- ---- ---- ---- 344.90 -16.50 361.40 2065 ---- ---- ---- ---- 342.20 -16.30 358.50 2070 ---- ---- ---- ---- 339.40 -16.30 355.70 2075 ---- ---- ---- ---- 336.70 -16.20 352.90 2080 ---- ---- ---- ---- 334.00 -16.10 350.10 2085 ---- ---- ---- ---- 331.30 -16.10 347.40 2090 ---- ---- ---- ---- 328.70 -16.00 344.70 2095 ---- ---- ---- ---- 326.10 -15.90 342.00 2100 ---- ---- ---- ---- 323.50 -15.90 339.40 2105 ---- ---- ---- ---- 321.00 -15.80 336.80 2110 ---- ---- ---- ---- 318.50 -15.70 334.20 2115 ---- ---- ---- ---- 316.10 -15.60 331.70 2120 ---- ---- ---- ---- 313.70 -15.50 329.20 2125 ---- ---- ---- ---- 311.30 -15.40 326.70 2130 ---- ---- ---- ---- 308.90 -15.40 324.30 2135 ---- ---- ---- ---- 306.60 -15.30 321.90 2140 ---- ---- ---- ---- 304.40 -15.20 319.60 2145 ---- ---- ---- ---- 302.10 -15.20 317.30 2150 ---- ---- ---- ---- 299.90 -15.10 315.00 2155 ---- ---- ---- ---- 297.70 -15.00 312.70 2160 ---- ---- ---- ---- 295.60 -14.90 310.50 2165 ---- ---- ---- ---- 293.50 -14.80 308.30 2170 ---- ---- ---- ---- 291.40 -14.80 306.20 2175 ---- ---- ---- ---- 289.30 -14.70 304.00 2180 ---- ---- ---- ---- 287.30 -14.60 301.90 2185 ---- ---- ---- ---- 285.30 -14.50 299.80 2190 ---- ---- ---- ---- 283.30 -14.50 297.80 2195 ---- ---- ---- ---- 281.40 -14.40 295.80 2200 ---- ---- ---- ---- 279.50 -14.30 293.80 2205 ---- ---- ---- ---- 277.60 -14.20 291.80 2210 ---- ---- ---- ---- 275.70 -14.20 289.90 2215 ---- ---- ---- ---- 273.90 -14.10 288.00 2220 ---- ---- ---- ---- 272.10 -14.10 286.20 2225 ---- ---- ---- ---- 270.30 -14.00 284.30 2230 ---- ---- ---- ---- 268.60 -13.90 282.50 2235 ---- ---- ---- ---- 266.90 -13.90 280.80 2240 ---- ---- ---- ---- 265.20 -13.80 279.00 2245 ---- ---- ---- ---- 263.60 -13.70 277.30 2250 ---- ---- ---- ---- 262.00 -13.70 275.70 2255 ---- ---- ---- ---- 260.40 -13.60 274.00 2260 ---- ---- ---- ---- 258.90 -13.50 272.40 2265 ---- ---- ---- ---- 257.40 -13.40 270.80 2270 ---- ---- ---- ---- 255.90 -13.40 269.30 2275 ---- ---- ---- ---- 254.50 -13.30 267.80 2280 ---- ---- ---- ---- 253.10 -13.20 266.30 2285 ---- ---- ---- ---- 251.70 -13.20 264.90 2290 ---- ---- ---- ---- 250.30 -13.10 263.40 2295 ---- ---- ---- ---- 249.00 -13.00 262.00 2300 ---- ---- ---- ---- 247.70 -13.00 260.70 2305 ---- ---- ---- ---- 246.40 -12.90 259.30 2310 ---- ---- ---- ---- 245.20 -12.80 258.00 2315 ---- ---- ---- ---- 243.90 -12.90 256.80 2320 ---- ---- ---- ---- 242.70 -12.80 255.50 2325 ---- ---- ---- ---- 241.60 -12.70 254.30 2330 ---- ---- ---- ---- 240.40 -12.70 253.10 2335 ---- ---- ---- ---- 239.30 -12.60 251.90 2340 ---- ---- ---- ---- 238.20 -12.50 250.70 2345 ---- ---- ---- ---- 237.10 -12.50 249.60 2350 ---- ---- ---- ---- 236.10 -12.40 248.50 2355 ---- ---- ---- ---- 235.00 -12.40 247.40 2360 ---- ---- ---- ---- 234.00 -12.30 246.30 2365 ---- ---- ---- ---- 233.00 -12.20 245.20 2370 ---- ---- ---- ---- 232.00 -12.20 244.20 2375 ---- ---- ---- ---- 231.00 -12.20 243.20 2380 ---- ---- ---- ---- 230.10 -12.10 242.20 2385 ---- ---- ---- ---- 229.20 -12.00 241.20 2390 ---- ---- ---- ---- 228.30 -12.00 240.30 2395 ---- ---- ---- ---- 227.40 -11.90 239.30 2400 ---- ---- ---- ---- 226.50 -11.90 238.40 2405 ---- ---- ---- ---- 225.60 -11.90 237.50 2410 ---- ---- ---- ---- 224.80 -11.80 236.60 2415 ---- ---- ---- ---- 223.90 -11.80 235.70 2420 ---- ---- ---- ---- 223.10 -11.70 234.80 2425 ---- ---- ---- ---- 222.30 -11.60 233.90 2430 ---- ---- ---- ---- 221.50 -11.60 233.10 2435 ---- ---- ---- ---- 220.70 -11.60 232.30 2440 ---- ---- ---- ---- 220.00 -11.50 231.50 2445 ---- ---- ---- ---- 219.20 -11.50 230.70 2450 ---- ---- ---- ---- 218.50 -11.40 229.90 2455 ---- ---- ---- ---- 217.70 -11.40 229.10 2460 ---- ---- ---- ---- 217.00 -11.30 228.30 2465 ---- ---- ---- ---- 216.30 -11.20 227.50 2470 ---- ---- ---- ---- 215.60 -11.20 226.80 2475 ---- ---- ---- ---- 214.90 -11.20 226.10 2480 ---- ---- ---- ---- 214.20 -11.10 225.30 2485 ---- ---- ---- ---- 213.50 -11.10 224.60 2490 ---- ---- ---- ---- 212.80 -11.10 223.90 2495 ---- ---- ---- ---- 212.20 -11.00 223.20 2500 ---- ---- ---- ---- 211.50 -11.00 222.50 2505 ---- ---- ---- ---- 210.90 -10.90 221.80 2510 ---- ---- ---- ---- 210.20 -10.90 221.10 2515 ---- ---- ---- ---- 209.60 -10.90 220.50 2520 ---- ---- ---- ---- 209.00 -10.80 219.80 2525 ---- ---- ---- ---- 208.40 -10.70 219.10 2530 ---- ---- ---- ---- 207.80 -10.70 218.50 2535 ---- ---- ---- ---- 207.20 -10.70 217.90 2540 ---- ---- ---- ---- 206.60 -10.60 217.20 2545 ---- ---- ---- ---- 206.00 -10.60 216.60 2550 ---- ---- ---- ---- 205.40 -10.60 216.00 2555 ---- ---- ---- ---- 204.90 -10.50 215.40 2560 ---- ---- ---- ---- 204.30 -10.50 214.80 2565 ---- ---- ---- ---- 203.70 -10.50 214.20 2570 ---- ---- ---- ---- 203.20 -10.40 213.60 2575 ---- ---- ---- ---- 202.70 -10.40 213.10 2580 ---- ---- ---- ---- 202.10 -10.40 212.50 2590 ---- ---- ---- ---- 201.10 -10.30 211.40 2600 ---- ---- ---- ---- 200.10 -10.20 210.30 2610 ---- ---- ---- ---- 199.10 -10.10 209.20 2620 ---- ---- ---- ---- 198.10 -10.10 208.20 2625 ---- ---- ---- ---- 197.60 -10.10 207.70 2630 ---- ---- ---- ---- 197.20 -10.00 207.20 2640 ---- ---- ---- ---- 196.30 -9.90 206.20 2650 ---- ---- ---- ---- 195.40 -9.90 205.30 2660 ---- ---- ---- ---- 194.50 -9.80 204.30 2675 ---- ---- ---- ---- 193.20 -9.80 203.00 2700 ---- ---- ---- ---- 191.20 -9.70 200.90 2725 ---- ---- ---- ---- 189.40 -9.50 198.90 2750 ---- ---- ---- ---- 187.70 -9.30 197.00 2775 ---- ---- ---- ---- 186.00 -9.30 195.30 2800 ---- ---- ---- ---- 184.50 -9.10 193.60 2825 ---- ---- ---- ---- 183.10 -9.00 192.10 2850 ---- ---- ---- ---- 181.80 -8.90 190.70 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 568.70 -20.80 589.50 1775 ---- ---- ---- ---- 550.00 -20.40 570.40 1800 ---- ---- ---- ---- 531.70 -20.10 551.80 1825 ---- ---- ---- ---- 513.70 -19.70 533.40 1850 ---- ---- ---- ---- 496.00 -19.40 515.40 1875 ---- ---- ---- ---- 478.70 -19.00 497.70 1900 ---- ---- ---- ---- 461.60 -18.70 480.30 1925 ---- ---- ---- ---- 444.90 -18.40 463.30 1930 ---- ---- ---- ---- 441.60 -18.30 459.90 1940 ---- ---- ---- ---- 435.00 -18.20 453.20 1950 ---- ---- ---- ---- 428.50 -18.00 446.50 1960 ---- ---- ---- ---- 422.10 -17.80 439.90 1970 ---- ---- ---- ---- 415.60 -17.70 433.30 1975 ---- ---- ---- ---- 412.40 -17.70 430.10 1980 ---- ---- ---- ---- 409.30 -17.50 426.80 1990 ---- ---- ---- ---- 402.90 -17.50 420.40 2000 ---- ---- ---- ---- 396.70 -17.30 414.00 2010 ---- ---- ---- ---- 390.50 -17.10 407.60 2020 ---- ---- ---- ---- 384.30 -17.10 401.40 2030 ---- ---- ---- ---- 378.30 -16.90 395.20 2035 ---- ---- ---- ---- 375.30 -16.80 392.10 2040 ---- ---- ---- ---- 372.40 -16.70 389.10 2045 ---- ---- ---- ---- 369.40 -16.70 386.10 2050 ---- ---- ---- ---- 366.50 -16.60 383.10 2055 ---- ---- ---- ---- 363.60 -16.50 380.10 2060 ---- ---- ---- ---- 360.80 -16.40 377.20 2065 ---- ---- ---- ---- 357.90 -16.40 374.30 2070 ---- ---- ---- ---- 355.20 -16.20 371.40 2075 ---- ---- ---- ---- 352.40 -16.20 368.60 2080 ---- ---- ---- ---- 349.70 -16.10 365.80 2085 ---- ---- ---- ---- 347.00 -16.00 363.00 2090 ---- ---- ---- ---- 344.30 -16.00 360.30 2095 ---- ---- ---- ---- 341.70 -15.90 357.60 2100 ---- ---- ---- ---- 339.10 -15.80 354.90 2105 ---- ---- ---- ---- 336.50 -15.80 352.30 2110 ---- ---- ---- ---- 334.00 -15.70 349.70 2115 ---- ---- ---- ---- 331.50 -15.70 347.20 2120 ---- ---- ---- ---- 329.10 -15.50 344.60 2125 ---- ---- ---- ---- 326.70 -15.50 342.20 2130 ---- ---- ---- ---- 324.30 -15.40 339.70 2135 ---- ---- ---- ---- 321.90 -15.40 337.30 2140 ---- ---- ---- ---- 319.60 -15.30 334.90 2145 ---- ---- ---- ---- 317.40 -15.20 332.60 2150 ---- ---- ---- ---- 315.10 -15.20 330.30 2155 ---- ---- ---- ---- 312.90 -15.10 328.00 2160 ---- ---- ---- ---- 310.80 -14.90 325.70 2165 ---- ---- ---- ---- 308.60 -14.90 323.50 2170 ---- ---- ---- ---- 306.50 -14.80 321.30 2175 ---- ---- ---- ---- 304.40 -14.80 319.20 2180 ---- ---- ---- ---- 302.40 -14.70 317.10 2185 ---- ---- ---- ---- 300.30 -14.70 315.00 2190 ---- ---- ---- ---- 298.30 -14.60 312.90 2195 ---- ---- ---- ---- 296.40 -14.50 310.90 2200 ---- ---- ---- ---- 294.40 -14.40 308.80 2205 ---- ---- ---- ---- 292.50 -14.40 306.90 2210 ---- ---- ---- ---- 290.60 -14.30 304.90 2215 ---- ---- ---- ---- 288.80 -14.20 303.00 2220 ---- ---- ---- ---- 287.00 -14.10 301.10 2225 ---- ---- ---- ---- 285.20 -14.10 299.30 2230 ---- ---- ---- ---- 283.40 -14.00 297.40 2235 ---- ---- ---- ---- 281.70 -13.90 295.60 2240 ---- ---- ---- ---- 280.00 -13.90 293.90 2245 ---- ---- ---- ---- 278.30 -13.90 292.20 2250 ---- ---- ---- ---- 276.70 -13.80 290.50 2255 ---- ---- ---- ---- 275.10 -13.70 288.80 2260 ---- ---- ---- ---- 273.60 -13.60 287.20 2265 ---- ---- ---- ---- 272.00 -13.60 285.60 2270 ---- ---- ---- ---- 270.50 -13.50 284.00 2275 ---- ---- ---- ---- 269.10 -13.40 282.50 2280 ---- ---- ---- ---- 267.70 -13.30 281.00 2285 ---- ---- ---- ---- 266.30 -13.30 279.60 2290 ---- ---- ---- ---- 264.90 -13.30 278.20 2295 ---- ---- ---- ---- 263.60 -13.20 276.80 2300 ---- ---- ---- ---- 262.30 -13.10 275.40 2305 ---- ---- ---- ---- 261.00 -13.10 274.10 2310 ---- ---- ---- ---- 259.70 -13.10 272.80 2315 ---- ---- ---- ---- 258.50 -13.00 271.50 2320 ---- ---- ---- ---- 257.30 -12.90 270.20 2325 ---- ---- ---- ---- 256.20 -12.80 269.00 2330 ---- ---- ---- ---- 255.00 -12.80 267.80 2335 ---- ---- ---- ---- 253.90 -12.70 266.60 2340 ---- ---- ---- ---- 252.80 -12.60 265.40 2345 ---- ---- ---- ---- 251.70 -12.60 264.30 2350 ---- ---- ---- ---- 250.60 -12.60 263.20 2355 ---- ---- ---- ---- 249.60 -12.50 262.10 2360 ---- ---- ---- ---- 248.50 -12.50 261.00 2365 ---- ---- ---- ---- 247.50 -12.40 259.90 2370 ---- ---- ---- ---- 246.50 -12.30 258.80 2375 ---- ---- ---- ---- 245.50 -12.30 257.80 2380 ---- ---- ---- ---- 244.50 -12.30 256.80 2385 ---- ---- ---- ---- 243.50 -12.20 255.70 2390 ---- ---- ---- ---- 242.60 -12.10 254.70 2395 ---- ---- ---- ---- 241.60 -12.10 253.70 2400 ---- ---- ---- ---- 240.70 -12.00 252.70 2405 ---- ---- ---- ---- 239.80 -12.00 251.80 2410 ---- ---- ---- ---- 238.80 -12.00 250.80 2415 ---- ---- ---- ---- 237.90 -11.90 249.80 2420 ---- ---- ---- ---- 237.00 -11.90 248.90 2425 ---- ---- ---- ---- 236.10 -11.80 247.90 2430 ---- ---- ---- ---- 235.30 -11.70 247.00 2435 ---- ---- ---- ---- 234.40 -11.70 246.10 2440 ---- ---- ---- ---- 233.50 -11.70 245.20 2445 ---- ---- ---- ---- 232.70 -11.60 244.30 2450 ---- ---- ---- ---- 231.80 -11.60 243.40 2455 ---- ---- ---- ---- 231.00 -11.50 242.50 2460 ---- ---- ---- ---- 230.20 -11.50 241.70 2465 ---- ---- ---- ---- 229.40 -11.40 240.80 2470 ---- ---- ---- ---- 228.60 -11.30 239.90 2475 ---- ---- ---- ---- 227.80 -11.30 239.10 2480 ---- ---- ---- ---- 227.00 -11.30 238.30 2485 ---- ---- ---- ---- 226.20 -11.30 237.50 2490 ---- ---- ---- ---- 225.40 -11.20 236.60 2495 ---- ---- ---- ---- 224.70 -11.10 235.80 2500 ---- ---- ---- ---- 223.90 -11.10 235.00 2505 ---- ---- ---- ---- 223.20 -11.10 234.30 2510 ---- ---- ---- ---- 222.40 -11.10 233.50 2515 ---- ---- ---- ---- 221.70 -11.00 232.70 2520 ---- ---- ---- ---- 221.00 -10.90 231.90 2530 ---- ---- ---- ---- 219.60 -10.80 230.40 2540 ---- ---- ---- ---- 218.20 -10.80 229.00 2550 ---- ---- ---- ---- 216.80 -10.70 227.50 2560 ---- ---- ---- ---- 215.50 -10.60 226.10 2570 ---- ---- ---- ---- 214.20 -10.60 224.80 2575 ---- ---- ---- ---- 213.50 -10.60 224.10 2580 ---- ---- ---- ---- 212.90 -10.50 223.40 2590 ---- ---- ---- ---- 211.70 -10.40 222.10 2600 ---- ---- ---- ---- 210.50 -10.30 220.80 2610 ---- ---- ---- ---- 209.30 -10.30 219.60 2625 ---- ---- ---- ---- 207.50 -10.20 217.70 2650 ---- ---- ---- ---- 204.80 -10.00 214.80 2675 ---- ---- ---- ---- 202.20 -9.80 212.00 2700 ---- ---- ---- ---- 199.70 -9.70 209.40 2725 ---- ---- ---- ---- 197.30 -9.60 206.90 2750 ---- ---- ---- ---- 195.10 -9.50 204.60 2775 ---- ---- ---- ---- 193.10 -9.30 202.40 2800 ---- ---- ---- ---- 191.10 -9.20 200.30 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 22 1430 ---- ---- ---- ---- .10 .00 .10 28 1440 ---- ---- ---- ---- .10 .00 .10 10 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 879 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 82 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1359 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 432 1565 ---- ---- ---- ---- .10 .00 .10 29 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 170 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 ---- ---- ---- ---- .10 .00 .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 .10 1 221 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 .10 3 1112 1780 .10 .10 .10 .10 .10 .00 1 .10 399 1785 ---- ---- ---- ---- .10 .00 .10 613 1790 ---- ---- ---- ---- .10 .00 1 .10 395 1795 ---- ---- ---- ---- .10 .00 .10 116 1800 ---- ---- ---- ---- .10 .00 .10 3235 1805 ---- ---- ---- ---- .10 .00 .10 2 161 1810 ---- ---- ---- ---- .10 .00 .10 2 1101 1815 ---- ---- ---- ---- .10 .00 .10 123 1820 .10 .10 .10 .10 .10 .00 51 .10 5 302 1825 .20 .20 .10 .10 .10 .00 51 .10 48 1432 1830 ---- ---- ---- ---- .10 .00 .10 398 581 1835 ---- ---- ---- ---- .10 .00 8 .10 40 480 1840 .10 .10 .10 .10 .10 .00 8 .10 13 452 1845 .10 .10 .10 .10 .10 .00 9 .10 1 160 1850 .10 .20 .10 .20 .10 -.10 24 .20 18 3770 1855 ---- ---- ---- ---- .20 .00 .20 140 1860 ---- ---- ---- ---- .20 .00 9 .20 1008 1865 .20 .20 .20 .20 .20 .00 1 .20 2 551 1870 .30 .30 .20 .20 .20 .00 76 .20 83 746 1875 .30 .50 .30 .30 .30 +.10 27 .20 136 2120 1880 .30 .60 .30 .40A .30 .00 13 .30 7 1711 1885 .50 1.00 .40 .50A .50 +.20 147 .30 55 861 1890 .50 1.40B .50 .60 .70 +.30 314 .40 752 1323 1895 .60 2.10B .60 2.10B 1.00 +.60 37 .40 70 777 1900 1.50 3.00 1.10 1.40 1.50 +.90 1874 .60 679 3442 1905 1.70 4.40B 1.70 2.00B 2.20 +1.50 64 .70 69 589 1910 2.00 6.10B 2.00 3.20 3.30 +2.30 473 1.00 602 1671 1915 4.20 8.40 3.10 4.70 4.80 +3.50 465 1.30 418 1151 1920 3.80 11.10 3.80 6.70B 6.90 +5.10 1573 1.80 335 1570 1925 5.50 14.40B 5.30A 9.90B 9.60 +7.10 420 2.50 559 1585 1930 10.50 18.20B 7.90 13.10B 12.90 +9.40 368 3.50 346 1163 1935 9.60 22.30B 9.60 19.30B 16.60 +11.80 71 4.80 130 1042 1940 13.30 26.60B 13.30 26.60B 20.70 +14.30 76 6.40 117 737 1945 16.20 31.20B 16.10A 28.00B 25.10 +16.60 6 8.50 121 391 1950 24.00 35.90B 24.00 31.70B 29.80 +18.70 233 11.10 278 1636 1955 33.90 40.70B 33.90 31.00A 34.50 +20.50 4 14.00 44 438 1960 38.10 45.60B 38.10 42.40B 39.40 +22.00 16 17.40 26 970 1965 ---- 50.50B ---- 50.50B 44.30 +23.20 1 21.10 11 514 1970 ---- 55.40B ---- 55.40B 49.20 +24.10 25.10 403 1975 ---- 60.40B ---- 60.40B 54.20 +24.90 29.30 10 1226 1980 ---- 65.30B ---- 65.30B 59.10 +25.40 33.70 1 374 1985 ---- 70.30B ---- 70.30B 64.10 +25.80 38.30 422 1990 ---- 75.20B ---- 75.20B 69.10 +26.20 42.90 1170 1995 ---- 80.20B ---- 80.20B 74.10 +26.40 47.70 57 2000 ---- 85.20B ---- 85.20B 79.00 +26.50 51 52.50 5 1172 2005 ---- 90.20B ---- 90.20B 84.00 +26.70 57.30 1 107 2010 ---- 95.20B ---- 95.20B 89.00 +26.80 62.20 176 2015 ---- 100.20B ---- 100.20B 94.00 +26.90 67.10 12 2020 ---- 105.10B ---- 105.10B 99.00 +27.00 72.00 34 2025 100.10 110.10B 100.10 106.90B 103.90 +26.90 2 77.00 2 127 2030 ---- 115.10B ---- 115.10B 108.90 +27.00 81.90 15 2035 ---- 120.10B ---- 120.10B 113.90 +27.00 86.90 1 36 2040 ---- 125.10B ---- 125.10B 118.90 +27.10 1 91.80 263 2045 ---- 130.10B ---- 130.10B 123.90 +27.10 96.80 6 2050 ---- 135.10B ---- 135.10B 128.90 +27.10 101.80 329 2055 ---- 140.10B ---- 140.10B 133.90 +27.10 106.80 1 5 2060 ---- 145.10B ---- 145.10B 138.90 +27.20 111.70 349 2065 ---- 150.10B ---- 150.10B 143.80 +27.10 116.70 25 2070 ---- 155.10B ---- 155.10B 148.80 +27.10 121.70 21 2075 ---- 160.10B ---- 160.10B 153.80 +27.10 126.70 93 2080 ---- 165.10B ---- 165.10B 158.80 +27.10 131.70 161 2085 ---- 170.10B ---- 170.10B 163.80 +27.10 136.70 93 2090 ---- 175.10B ---- 175.10B 168.80 +27.10 141.70 74 2095 ---- 180.00B ---- 180.00B 173.80 +27.10 146.70 94 2100 ---- 185.00B ---- 185.00B 178.80 +27.10 151.70 44 2105 ---- 190.00B ---- 190.00B 183.80 +27.20 156.60 28 2110 ---- 195.00B ---- 195.00B 188.80 +27.20 161.60 1 2 2115 ---- 200.00B ---- 200.00B 193.80 +27.20 166.60 28 2120 ---- 205.00B ---- 205.00B 198.80 +27.20 171.60 2125 ---- 210.00B ---- 210.00B 203.80 +27.20 176.60 29 2130 ---- 215.00B ---- 215.00B 208.80 +27.20 181.60 58 2135 ---- 220.00B ---- 220.00B 213.80 +27.20 186.60 30 2140 ---- 225.00B ---- 225.00B 218.80 +27.20 191.60 58 2145 ---- 230.00B ---- 230.00B 223.80 +27.20 196.60 2150 ---- 235.00B ---- 235.00B 228.80 +27.20 201.60 35 2155 ---- 240.00B ---- 240.00B 233.80 +27.30 206.50 2160 ---- 245.00B ---- 245.00B 238.80 +27.30 211.50 2165 ---- 250.00B ---- 250.00B 243.80 +27.30 216.50 2170 ---- 255.00B ---- 255.00B 248.80 +27.30 221.50 2175 ---- 260.00B ---- 260.00B 253.80 +27.30 226.50 1 2180 ---- 264.50B ---- 264.50B 258.80 +27.30 231.50 2185 ---- 269.60B ---- 269.60B 263.80 +27.30 236.50 45 2190 ---- 274.40B ---- 274.40B 268.80 +27.30 241.50 2195 ---- 279.40B ---- 279.40B 273.80 +27.30 246.50 2200 ---- 285.00B ---- 285.00B 278.80 +27.30 251.50 33 2205 ---- 289.40B ---- 289.40B 283.80 +27.30 256.50 2210 ---- 294.40B ---- 294.40B 288.80 +27.30 261.50 2215 ---- 299.40B ---- 299.40B 293.80 +27.30 266.50 2220 ---- 304.40B ---- 304.40B 298.80 +27.30 271.50 2225 ---- 309.40B ---- 309.40B 303.80 +27.30 276.50 2230 ---- 314.40B ---- 314.40B 308.80 +27.30 281.50 2235 ---- 319.40B ---- 319.40B 313.80 +27.30 286.50 2240 ---- 324.40B ---- 324.40B 318.80 +27.30 291.50 2245 ---- 329.40B ---- 329.40B 323.80 +27.30 296.50 2250 ---- 334.40B ---- 334.40B 328.80 +27.30 301.50 2255 ---- 339.40B ---- 339.40B 333.80 +27.30 306.50 2260 ---- 344.40B ---- 344.40B 338.80 +27.30 311.50 2265 ---- 349.40B ---- 349.40B 343.80 +27.30 316.50 2270 ---- 354.40B ---- 354.40B 348.80 +27.30 321.50 2275 ---- 359.40B ---- 359.40B 353.80 +27.30 326.50 2280 ---- 364.40B ---- 364.40B 358.80 +27.30 331.50 2285 ---- 369.40B ---- 369.40B 363.80 +27.30 336.50 2290 ---- 374.40B ---- 374.40B 368.80 +27.30 341.50 2295 ---- 379.40B ---- 379.40B 373.80 +27.30 346.50 2300 ---- 384.40B ---- 384.40B 378.80 +27.30 351.50 2310 ---- 394.40B ---- 394.40B 388.80 +27.40 361.40 2320 ---- 404.40B ---- 404.40B 398.80 +27.40 371.40 2325 ---- 409.40B ---- 409.40B 403.80 +27.40 376.40 2330 ---- 414.40B ---- 414.40B 408.80 +27.40 381.40 2340 ---- 424.40B ---- 424.40B 418.80 +27.40 391.40 2350 ---- 434.40B ---- 434.40B 428.80 +27.40 401.40 2360 ---- 444.40B ---- 444.40B 438.80 +27.40 411.40 2370 ---- 454.40B ---- 454.40B 448.80 +27.40 421.40 2375 ---- 459.30B ---- 459.30B 453.80 +27.40 426.40 2380 ---- 464.30B ---- 464.30B 458.80 +27.40 431.40 2390 ---- 474.30B ---- 474.30B 468.80 +27.40 441.40 2400 ---- 484.40B ---- 484.40B 478.80 +27.40 451.40 2425 ---- 509.30B ---- 509.30B 503.80 +27.40 476.40 2450 ---- 534.40B ---- 534.40B 528.80 +27.40 501.40 2475 ---- 559.30B ---- 559.30B 553.80 +27.40 526.40 2500 ---- 584.30B ---- 584.30B 578.80 +27.40 551.40 2525 ---- 609.30B ---- 609.30B 603.80 +27.40 576.40 2550 ---- 634.40B ---- 634.40B 628.80 +27.40 601.40 2575 ---- 659.30B ---- 659.30B 653.80 +27.40 626.40 2650 ---- 734.30B ---- 734.30B 728.80 +27.40 701.40 3000 ---- 1084.30B ---- 1084.30B 1078.80 +27.40 1051.40 3500 ---- 1584.20B ---- 1584.20B 1578.80 +27.40 1551.40 4000 2067.70 2084.10B 2067.70 2074.90A 2078.80 +27.40 37 2051.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 211 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .10 .00 .10 53 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 14 1500 ---- ---- ---- ---- .10 .00 .10 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 9 1535 ---- ---- ---- ---- .10 .00 .10 1 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 26 1555 ---- ---- ---- ---- .10 .00 .10 30 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 18 1580 ---- ---- ---- ---- .10 .00 .10 21 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 8 1600 .10 .10 .10 .10 .10 .00 1 .10 5 141 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 7 8 1615 ---- ---- ---- ---- .10 .00 .10 20 1620 ---- ---- ---- ---- .10 .00 .10 16 1625 ---- ---- ---- ---- .10 .00 .10 26 1630 ---- ---- ---- ---- .10 .00 .10 1 64 1635 ---- ---- ---- ---- .10 .00 .10 1 10 1640 ---- ---- ---- ---- .10 .00 .10 2 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .10 .00 .10 123 1655 ---- ---- ---- ---- .20 +.10 .10 43 1660 ---- ---- ---- ---- .20 +.10 .10 2 30 1665 ---- ---- ---- ---- .20 +.10 .10 3 1670 ---- ---- ---- ---- .20 +.10 .10 109 1675 ---- ---- ---- ---- .20 +.10 .10 83 1680 ---- ---- ---- ---- .20 +.10 .10 12 1685 ---- ---- ---- ---- .20 +.10 .10 3 1690 ---- ---- ---- ---- .20 +.10 .10 46 1695 ---- ---- ---- ---- .20 +.10 .10 29 1700 .30 .30 .30 .30 .20 +.10 1 .10 197 1705 ---- ---- ---- ---- .20 .00 .20 2 1710 ---- ---- ---- ---- .20 .00 .20 10 20 1715 ---- ---- ---- ---- .20 .00 .20 140 1720 ---- ---- ---- ---- .20 -.10 .30 4 157 1725 ---- ---- ---- ---- .30 .00 .30 7 155 1730 ---- ---- ---- ---- .30 .00 .30 1 103 1735 ---- ---- ---- ---- .30 .00 .30 44 1740 ---- ---- ---- ---- .30 .00 .30 36 1745 ---- ---- ---- ---- .30 .00 .30 3 1750 ---- ---- ---- ---- .30 .00 1 .30 3 720 1755 ---- ---- ---- ---- .40 +.10 .30 13 1760 ---- ---- ---- ---- .40 +.10 .30 3 29 1765 ---- .40B ---- .40B .40 +.10 .30 1 9 1770 .60 .60 .60 .50A .40 .00 1 .40 46 1775 .50 .50 .40 .50 .50 +.10 11 .40 4 390 1780 ---- .50B ---- .50B .50 +.10 .40 57 1785 .60 .60 .50 .60 .50 +.10 111 .40 167 1790 ---- .60B ---- .60B .60 +.20 .40 3 50 1795 ---- .60B ---- .60B .60 +.20 16 .40 114 1800 ---- .70B ---- .70B .70 +.20 20 .50 5 799 1805 ---- .80B ---- .80B .80 +.30 .50 150 1810 ---- .90B ---- .90B .90 +.30 1 .60 11 163 1815 ---- 1.00B ---- 1.00B 1.00 +.40 2 .60 77 1820 1.10 1.20B 1.00 1.00 1.10 +.40 2 .70 1 161 1825 1.40 1.40 1.20 1.20 1.20 +.40 5 .80 11 373 1830 1.30 1.50B 1.30 1.30 1.30 +.50 11 .80 2 198 1835 1.20 1.70B 1.20 1.70B 1.50 +.60 29 .90 9 121 1840 1.70 1.90B 1.60 1.60 1.70 +.70 54 1.00 14 649 1845 1.50 2.20B 1.50 1.90A 1.90 +.80 6 1.10 6 100 1850 2.10 2.60B 2.10 2.10 2.20 +1.00 127 1.20 91 1671 1855 2.80 2.90 2.50 2.40A 2.50 +1.20 19 1.30 5 178 1860 2.70 3.40B 2.60 2.70B 2.80 +1.30 16 1.50 120 370 1865 2.80 3.90B 2.80 3.90B 3.20 +1.50 30 1.70 16 774 1870 3.80 4.50B 3.50 3.60B 3.70 +1.80 29 1.90 15 293 1875 3.70 5.20 3.70 4.00A 4.20 +2.00 147 2.20 57 1090 1880 4.60 6.00B 4.60 4.70A 4.90 +2.40 126 2.50 51 400 1885 4.80 6.90B 4.80 5.50 5.60 +2.70 95 2.90 53 415 1890 7.00 7.90B 6.30 6.40B 6.40 +3.10 20 3.30 41 874 1895 8.80 9.10B 7.60 7.20A 7.40 +3.60 719 3.80 42 687 1900 6.50 10.40B 6.50 8.50B 8.50 +4.10 318 4.40 1062 2485 1905 8.20 11.90B 8.20 9.40A 9.70 +4.60 32 5.10 61 504 1910 9.90 13.70 9.80 10.50A 11.10 +5.30 60 5.80 158 195 1915 11.00 15.30B 10.00 12.30A 12.70 +6.00 111 6.70 228 950 1920 13.00 17.30B 12.00 14.00A 14.40 +6.80 102 7.60 359 961 1925 15.80 19.50B 15.70 15.90A 16.40 +7.60 88 8.80 311 2127 1930 14.10 21.90B 14.10 18.60B 18.50 +8.50 191 10.00 101 1654 1935 16.40 24.40B 16.40 20.20A 20.80 +9.30 149 11.50 299 542 1940 24.30 27.10B 24.30 22.70A 23.30 +10.20 57 13.10 60 322 1945 22.60 30.10B 22.10 26.00B 26.00 +11.10 74 14.90 161 538 1950 23.20 33.10B 22.90A 28.20A 28.90 +12.10 103 16.80 548 570 1955 27.40 36.40B 27.40 32.00B 31.90 +13.00 5 18.90 14 129 1960 30.80 39.80B 30.80 37.30B 35.20 +14.00 9 21.20 154 333 1965 ---- 43.40B ---- 43.40B 38.60 +14.90 8 23.70 146 359 1970 41.60 47.10B 41.60 41.20A 42.20 +15.90 3 26.30 2 77 1975 ---- 50.90B ---- 50.90B 45.90 +16.80 29.10 17 106 1980 ---- 54.90B ---- 54.90B 49.60 +17.40 32.20 4 109 1985 ---- 58.90B ---- 58.90B 53.60 +18.20 35.40 100 1990 ---- 63.10B ---- 63.10B 57.70 +19.00 1 38.70 6 747 1995 ---- 67.40B ---- 67.40B 61.90 +19.70 42.20 1 162 2000 ---- 71.80B ---- 71.80B 66.20 +20.40 33 45.80 60 412 2005 ---- 76.20B ---- 76.20B 70.50 +21.00 49.50 76 2010 ---- 80.70B ---- 80.70B 74.90 +21.50 53.40 74 2015 ---- 85.20B ---- 85.20B 79.40 +22.10 57.30 271 2020 ---- 89.80B ---- 89.80B 84.00 +22.60 61.40 300 2025 ---- 94.50B ---- 94.50B 88.60 +23.10 65.50 19 2030 ---- 99.10B ---- 99.10B 93.30 +23.50 1 69.80 26 2035 94.40 103.80B 94.40 100.70B 98.00 +23.90 1 74.10 9 2040 ---- 108.00B ---- 108.00B 102.70 +24.20 78.50 3 2045 ---- 112.80B ---- 112.80B 107.40 +24.50 82.90 4 2050 ---- 118.30B ---- 118.30B 112.20 +24.80 87.40 1 77 2055 ---- 122.40B ---- 122.40B 117.00 +25.00 1 92.00 3 2060 ---- 127.30B ---- 127.30B 121.90 +25.30 96.60 27 2065 ---- 132.10B ---- 132.10B 126.70 +25.50 101.20 1 2070 ---- 137.00B ---- 137.00B 131.60 +25.70 105.90 181 2075 ---- 142.60B ---- 142.60B 136.50 +25.90 110.60 12 2080 ---- 146.80B ---- 146.80B 141.40 +26.00 115.40 153 2085 ---- 151.70B ---- 151.70B 146.30 +26.20 120.10 9 2090 ---- 156.60B ---- 156.60B 151.20 +26.30 124.90 3 2095 ---- 161.50B ---- 161.50B 156.10 +26.40 129.70 6 2100 ---- 167.20B ---- 167.20B 161.10 +26.50 10 134.60 1 2105 ---- 171.40B ---- 171.40B 166.00 +26.60 139.40 2110 ---- 176.40B ---- 176.40B 170.90 +26.60 144.30 2 2115 ---- 181.30B ---- 181.30B 175.90 +26.70 149.20 2 2120 ---- 186.30B ---- 186.30B 180.80 +26.70 154.10 2 2125 ---- 191.90B ---- 191.90B 185.80 +26.80 159.00 17 2130 ---- 196.20B ---- 196.10B 190.70 +26.80 163.90 2 2135 ---- 201.20B ---- 201.20B 195.70 +26.90 168.80 2140 ---- 206.10B ---- 206.10B 200.70 +27.00 173.70 2145 ---- 211.10B ---- 211.10B 205.60 +26.90 178.70 2150 ---- 216.80B ---- 216.80B 210.60 +27.00 183.60 2155 ---- 221.00B ---- 221.00B 215.60 +27.10 188.50 1 2160 ---- 226.00B ---- 226.00B 220.60 +27.10 193.50 2 2165 ---- 231.00B ---- 231.00B 225.50 +27.10 198.40 3 2170 ---- 236.00B ---- 236.00B 230.50 +27.10 203.40 4 2175 ---- 241.70B ---- 241.70B 235.50 +27.20 208.30 4 2180 ---- 245.80B ---- 245.80B 240.50 +27.20 213.30 5 2185 ---- 250.80B ---- 250.80B 245.50 +27.20 218.30 6 2190 ---- 255.80B ---- 255.60B 250.50 +27.30 223.20 7 2195 ---- 260.80B ---- 260.60B 255.50 +27.30 228.20 2 2200 ---- 266.60B ---- 266.60B 260.50 +27.30 233.20 11 2205 ---- 270.80B ---- 270.70B 265.50 +27.40 238.10 2 2210 ---- 275.80B ---- 275.70B 270.50 +27.40 243.10 2 2215 ---- 280.70B ---- 280.40B 275.40 +27.30 248.10 2 2220 ---- 285.70B ---- 285.40B 280.40 +27.30 253.10 2225 ---- 290.70B ---- 290.70B 285.40 +27.40 258.00 23 2230 ---- 295.70B ---- 295.40B 290.40 +27.40 263.00 3 2235 ---- 300.70B ---- 300.40B 295.40 +27.40 268.00 2 2240 ---- 305.70B ---- 305.50B 300.40 +27.40 273.00 2245 ---- 310.70B ---- 310.50B 305.40 +27.40 278.00 2250 ---- 316.00B ---- 316.00B 310.40 +27.40 283.00 28 2255 ---- 320.70B ---- 320.70B 315.40 +27.50 287.90 2260 ---- 325.70B ---- 325.70B 320.40 +27.50 292.90 2265 ---- 330.60B ---- 330.50B 325.40 +27.50 297.90 2270 ---- 335.70B ---- 335.70B 330.40 +27.50 302.90 2275 ---- 340.70B ---- 340.40B 335.40 +27.50 307.90 34 2280 ---- 345.70B ---- 345.50B 340.40 +27.50 312.90 2285 ---- 350.70B ---- 350.50B 345.40 +27.50 317.90 2290 ---- 355.70B ---- 355.50B 350.40 +27.50 322.90 2295 ---- 360.60B ---- 360.50B 355.40 +27.50 327.90 2300 ---- 366.00B ---- 366.00B 360.40 +27.50 332.90 28 2305 ---- 370.60B ---- 370.50B 365.40 +27.50 337.90 2310 ---- 376.00B ---- 376.00B 370.40 +27.50 342.90 2320 ---- 385.60B ---- 385.50B 380.40 +27.50 352.90 2325 ---- 390.60B ---- 390.30B 385.40 +27.50 357.90 21 2330 ---- 395.60B ---- 395.40B 390.40 +27.50 362.90 2340 ---- 405.60B ---- 405.60B 400.40 +27.50 372.90 2350 ---- 416.00B ---- 416.00B 410.40 +27.50 382.90 6 2360 ---- 426.00B ---- 426.00B 420.40 +27.50 392.90 2370 ---- 435.60B ---- 435.60B 430.40 +27.50 402.90 2375 ---- 440.60B ---- 440.30B 435.40 +27.50 407.90 2380 ---- 445.60B ---- 445.60B 440.40 +27.50 412.90 2390 ---- 455.40B ---- 455.40B 450.40 +27.50 422.90 2400 ---- 466.00B ---- 466.00B 460.40 +27.50 432.90 2410 ---- 475.40B ---- 475.40B 470.40 +27.50 442.90 2425 ---- 490.90B ---- 490.90B 485.40 +27.50 457.90 2450 ---- 516.00B ---- 516.00B 510.40 +27.50 482.90 2475 ---- 540.60B ---- 540.40B 535.40 +27.50 507.90 2500 ---- 565.90B ---- 565.90B 560.40 +27.50 532.90 2525 ---- 590.50B ---- 590.50B 585.40 +27.50 557.90 2550 ---- 615.90B ---- 615.90B 610.40 +27.50 582.90 2575 ---- 640.90B ---- 640.90B 635.40 +27.50 607.90 2600 ---- 665.90B ---- 665.90B 660.40 +27.50 632.90 2800 ---- 865.90B ---- 865.90B 860.40 +27.50 832.90 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 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1000 1540 ---- ---- ---- ---- .10 .00 .10 3 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- ---- ---- ---- .20 .00 20 .20 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 .20 .20 .20 .20 .00 2 .20 1600 ---- ---- ---- ---- .20 .00 .20 12 1462 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 3 1 1620 ---- ---- ---- ---- .30 +.10 .20 6 1625 ---- ---- ---- ---- .30 +.10 .20 115 1630 ---- ---- ---- ---- .30 +.10 .20 49 1635 ---- ---- ---- ---- .30 +.10 .20 2 1640 ---- ---- ---- ---- .30 +.10 .20 1 1645 ---- ---- ---- ---- .30 +.10 .20 11 1650 ---- ---- ---- ---- .30 +.10 .20 200 373 1655 ---- ---- ---- ---- .30 .00 .30 1660 ---- ---- ---- ---- .30 .00 .30 107 1665 ---- ---- ---- ---- .30 .00 .30 21 1670 ---- ---- ---- ---- .40 +.10 .30 59 1675 ---- ---- ---- ---- .40 +.10 .30 2 1020 1680 ---- ---- ---- ---- .40 +.10 .30 33 1685 ---- ---- ---- ---- .40 +.10 .30 1690 .50 .50 .50 .50 .40 +.10 3 .30 10 1695 ---- .40B ---- .40B .50 +.20 .30 112 1700 .50 .50 .50 .50 .50 +.10 65 .40 24 5889 1705 ---- ---- ---- ---- .50 +.10 .40 109 1710 ---- .50B ---- .50B .50 +.10 1 .40 247 1715 ---- .50B ---- .50B .60 +.20 8 .40 9 1720 ---- .60B ---- .60B .60 +.20 .40 7 20 1725 ---- .60B ---- .60B .60 +.10 1 .50 1 488 1730 ---- .70B ---- .70B .70 +.20 .50 2 31 1735 ---- .70B ---- .70B .70 +.20 .50 3 13 1740 .90 .90 .90 .90 .80 +.20 1 .60 13 1046 1745 ---- .90B ---- .90B .80 +.20 .60 19 1750 ---- .90B ---- .90B .90 +.20 26 .70 61 1949 1755 ---- 1.00B ---- 1.00B 1.00 +.30 .70 2 43 1760 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1 47 1765 ---- 1.20B ---- 1.20B 1.20 +.40 .80 2 245 1770 1.20 1.40B 1.10 1.20B 1.30 +.40 8 .90 2 210 1775 ---- 1.50B ---- 1.50B 1.40 +.50 1 .90 2 1041 1780 ---- 1.60B ---- 1.60B 1.50 +.50 2 1.00 4 130 1785 1.50 1.80 1.50 1.80 1.70 +.60 42 1.10 10 204 1790 ---- 2.00B ---- 2.00B 1.80 +.60 1.20 4 141 1795 2.30 2.30 2.30 2.00A 2.00 +.70 1 1.30 99 1800 2.10 2.50 2.10 2.20B 2.20 +.80 73 1.40 356 3648 1805 2.50 2.70B 2.30 2.50 2.40 +.80 16 1.60 4 111 1810 ---- 3.00B ---- 3.00B 2.60 +.90 5 1.70 17 462 1815 2.90 3.30B 2.90 2.90A 2.90 +1.00 8 1.90 5 134 1820 3.50 3.60B 3.10 3.20B 3.20 +1.10 16 2.10 21 315 1825 3.10 4.00B 3.10 3.60 3.50 +1.20 35 2.30 20 1360 1830 ---- 4.50B ---- 4.50B 3.90 +1.40 1 2.50 19 292 1835 ---- 5.00B ---- 5.00B 4.30 +1.60 9 2.70 29 287 1840 4.90 5.60B 4.90 4.80A 4.80 +1.80 4 3.00 9 480 1845 ---- 6.20B ---- 6.20B 5.30 +2.00 3 3.30 26 715 1850 4.90 6.90B 4.90 5.90 5.90 +2.20 241 3.70 245 4158 1855 7.10 7.60B 7.10 6.30A 6.60 +2.50 16 4.10 28 331 1860 8.00 8.50B 7.20 7.20A 7.30 +2.80 19 4.50 11 147 1865 ---- 9.40B ---- 9.40B 8.10 +3.10 5.00 3 152 1870 8.90 10.40B 8.90 9.00B 9.00 +3.50 10 5.50 14 793 1875 8.80 11.50B 8.80 9.90A 10.00 +3.90 50 6.10 413 2027 1880 9.00 12.70B 9.00 11.10B 11.00 +4.20 75 6.80 41 268 1885 13.20 14.10B 12.10 11.90A 12.20 +4.70 99 7.50 112 201 1890 ---- 15.50B ---- 15.50B 13.50 +5.10 43 8.40 215 1237 1895 16.30 17.10B 14.60 15.00B 14.90 +5.60 44 9.30 46 431 1900 15.00 18.80B 14.50 16.50B 16.40 +6.10 633 10.30 582 6858 1905 ---- 20.60B ---- 20.60B 18.10 +6.70 1 11.40 17 328 1910 19.90 22.50B 19.90 21.00B 19.80 +7.20 13 12.60 66 339 1915 19.80 24.60B 19.80 22.10B 21.70 +7.80 25 13.90 88 239 1920 20.10 26.80B 20.10 26.80B 23.80 +8.50 27 15.30 68 401 1925 23.50 29.10B 23.50 27.40B 25.90 +9.10 192 16.80 144 2531 1930 29.70 31.50B 26.80 29.70B 28.20 +9.70 22 18.50 59 729 1935 33.30 34.10B 30.20 30.10A 30.60 +10.30 105 20.30 13 391 1940 32.50 36.90B 32.50 34.90B 33.20 +11.00 84 22.20 34 162 1945 32.30 39.70B 32.30 38.70B 35.90 +11.70 82 24.20 31 347 1950 34.80 42.70B 34.80 38.80B 38.70 +12.30 51 26.40 67 1790 1955 44.00 45.80B 42.10 41.00A 41.70 +13.00 4 28.70 109 303 1960 39.10 49.00B 39.10 48.90B 44.70 +13.60 65 31.10 65 342 1965 49.00 52.30B 49.00 49.90B 47.90 +14.30 9 33.60 20 295 1970 ---- 55.70B ---- 55.70B 51.20 +14.90 1 36.30 6 1654 1975 ---- 59.20B ---- 59.20B 54.60 +15.50 39.10 7 1677 1980 ---- 62.90B ---- 62.80B 58.10 +16.10 1 42.00 1 211 1985 ---- 66.60B ---- 66.60B 61.80 +16.80 45.00 225 1990 ---- 70.40B ---- 70.40B 65.40 +17.20 48.20 7 624 1995 ---- 74.30B ---- 74.30B 69.30 +17.90 51.40 2 370 2000 70.70 78.30B 70.00 68.70A 73.20 +18.40 40 54.80 3 1153 2005 ---- 82.40B ---- 82.40B 77.10 +18.90 58.20 353 2010 ---- 86.50B ---- 86.50B 81.20 +19.40 61.80 305 2015 ---- 90.70B ---- 90.70B 85.40 +20.00 65.40 2 648 2020 ---- 95.00B ---- 95.00B 89.50 +20.40 69.10 80 2025 ---- 99.30B ---- 99.30B 93.80 +20.80 73.00 425 2030 ---- 103.70B ---- 103.70B 98.10 +21.20 76.90 375 2035 ---- 108.20B ---- 108.10B 102.50 +21.70 80.80 157 2040 ---- 112.60B ---- 112.60B 106.90 +22.00 84.90 98 2045 ---- 117.10B ---- 117.10B 111.40 +22.40 89.00 14 2050 ---- 121.70B ---- 121.70B 115.90 +22.70 93.20 1 275 2055 ---- 126.30B ---- 126.30B 120.40 +23.00 97.40 25 2060 ---- 130.90B ---- 130.90B 125.00 +23.30 101.70 87 2065 ---- 135.50B ---- 135.50B 129.70 +23.70 106.00 6 2070 ---- 140.20B ---- 140.20B 134.40 +24.00 110.40 62 2075 ---- 144.90B ---- 144.90B 139.10 +24.20 114.90 297 2080 ---- 148.90B ---- 148.90B 143.70 +24.40 119.30 35 2085 ---- 153.70B ---- 153.70B 148.40 +24.50 123.90 222 2090 ---- 158.40B ---- 158.40B 153.20 +24.80 128.40 105 2095 ---- 163.20B ---- 163.20B 158.00 +25.00 133.00 45 2100 ---- 168.80B ---- 168.70B 162.80 +25.20 137.60 618 2105 ---- 172.80B ---- 172.80B 167.60 +25.40 142.20 2 2110 ---- 177.70B ---- 177.70B 172.40 +25.50 146.90 83 2115 ---- 182.50B ---- 182.50B 177.20 +25.60 151.60 15 2120 ---- 187.40B ---- 187.40B 182.10 +25.80 156.30 11 2125 ---- 193.00B ---- 193.00B 186.90 +25.80 161.10 2130 ---- 197.10B ---- 197.10B 191.80 +26.00 165.80 25 2135 ---- 202.00B ---- 202.00B 196.70 +26.10 170.60 5 2140 ---- 206.90B ---- 206.90B 201.60 +26.20 175.40 8 2145 ---- 211.80B ---- 211.80B 206.50 +26.30 180.20 3 2150 ---- 217.40B ---- 217.40B 211.40 +26.40 185.00 23 2155 ---- 221.60B ---- 221.60B 216.30 +26.40 189.90 3 2160 ---- 226.50B ---- 226.50B 221.20 +26.50 194.70 3 2165 ---- 231.40B ---- 231.40B 226.10 +26.50 199.60 2170 ---- 236.40B ---- 236.40B 231.10 +26.60 204.50 2 2175 ---- 242.10B ---- 242.10B 236.00 +26.60 209.40 101 2180 ---- 246.20B ---- 246.20B 240.90 +26.60 214.30 4 2185 ---- 251.20B ---- 251.20B 245.90 +26.80 219.10 1 2190 ---- 256.10B ---- 256.10B 250.80 +26.80 224.00 1 2195 ---- 261.10B ---- 261.10B 255.80 +26.90 228.90 1 2200 ---- 266.80B ---- 266.80B 260.70 +26.90 233.80 151 2205 ---- 271.00B ---- 271.00B 265.60 +26.90 238.70 1 2210 ---- 276.00B ---- 276.00B 270.60 +26.90 243.70 2 2215 ---- 280.90B ---- 280.90B 275.60 +27.00 248.60 1 2220 ---- 285.90B ---- 285.90B 280.60 +27.10 253.50 2225 ---- 291.70B ---- 291.70B 285.50 +27.10 258.40 92 2230 ---- 295.80B ---- 295.80B 290.50 +27.20 263.30 2 2235 ---- 300.80B ---- 300.80B 295.50 +27.20 268.30 2240 ---- 305.70B ---- 305.60B 300.50 +27.30 273.20 2245 ---- 310.60B ---- 310.60B 305.40 +27.20 278.20 2 2250 ---- 316.60B ---- 316.50B 310.40 +27.20 10 283.20 6 2255 ---- 320.60B ---- 320.60B 315.40 +27.30 288.10 2260 ---- 325.60B ---- 325.60B 320.40 +27.30 293.10 2265 ---- 330.60B ---- 330.60B 325.40 +27.30 298.10 2270 ---- 335.60B ---- 335.60B 330.40 +27.40 303.00 2275 ---- 340.60B ---- 340.60B 335.40 +27.40 308.00 2280 ---- 345.60B ---- 345.60B 340.40 +27.40 313.00 2285 ---- 350.60B ---- 350.60B 345.40 +27.40 318.00 2290 ---- 355.60B ---- 355.60B 350.40 +27.40 323.00 2295 ---- 360.50B ---- 360.50B 355.40 +27.40 328.00 2300 ---- 366.00B ---- 366.00B 360.40 +27.50 332.90 50 2305 ---- 370.50B ---- 370.50B 365.40 +27.50 337.90 2310 ---- 375.50B ---- 375.50B 370.40 +27.50 342.90 2315 ---- 380.50B ---- 380.50B 375.40 +27.50 347.90 2320 ---- 385.50B ---- 385.50B 380.40 +27.50 352.90 2325 ---- 390.50B ---- 390.50B 385.40 +27.50 357.90 2 2330 ---- 395.50B ---- 395.50B 390.40 +27.50 362.90 2335 ---- 400.50B ---- 400.50B 395.40 +27.50 367.90 2340 ---- 405.40B ---- 405.40B 400.40 +27.50 372.90 2345 ---- 410.40B ---- 410.40B 405.40 +27.50 377.90 2350 ---- 415.90B ---- 415.90B 410.40 +27.50 382.90 5 2360 ---- 425.50B ---- 425.50B 420.40 +27.50 392.90 2370 ---- 435.40B ---- 435.40B 430.40 +27.50 402.90 2375 ---- 440.40B ---- 440.40B 435.40 +27.50 407.90 4 2380 ---- 445.40B ---- 445.40B 440.40 +27.50 412.90 2390 ---- 455.40B ---- 455.40B 450.40 +27.50 422.90 2400 ---- 465.90B ---- 465.90B 460.40 +27.50 432.90 3 2410 ---- 475.40B ---- 475.40B 470.40 +27.50 442.90 2420 ---- 485.40B ---- 485.40B 480.40 +27.50 452.90 2425 ---- 490.40B ---- 490.40B 485.40 +27.50 457.90 2430 ---- 495.40B ---- 495.40B 490.40 +27.50 462.90 2440 ---- 505.40B ---- 505.40B 500.40 +27.50 472.90 2450 ---- 515.80B ---- 515.60B 510.40 +27.50 482.90 278 2475 ---- 540.30B ---- 540.30B 535.40 +27.50 507.90 2490 ---- 555.30B ---- 555.30B 550.40 +27.50 522.90 2500 ---- 565.80B ---- 565.80B 560.40 +27.50 532.90 71 2525 ---- 590.30B ---- 590.30B 585.40 +27.50 557.90 2550 ---- 615.80B ---- 615.80B 610.40 +27.50 582.90 2575 ---- 640.30B ---- 640.30B 635.40 +27.50 607.90 2600 ---- 665.80B ---- 665.80B 660.40 +27.50 632.90 2625 ---- 690.30B ---- 690.30B 685.40 +27.50 657.90 2650 ---- 715.80B ---- 715.80B 710.40 +27.50 682.90 2700 ---- 765.70B ---- 765.70B 760.40 +27.50 732.90 2750 ---- 815.70B ---- 815.70B 810.40 +27.50 782.90 2800 ---- 865.70B ---- 865.70B 860.40 +27.50 832.90 2900 ---- 965.70B ---- 965.70B 960.40 +27.50 932.90 3000 ---- 1065.60B ---- 1065.60B 1060.40 +27.50 1032.90 3100 ---- 1165.60B ---- 1165.60B 1160.40 +27.50 1132.90 3200 ---- 1265.50B ---- 1265.50B 1260.40 +27.50 1232.90 3400 ---- 1465.40B ---- 1465.40B 1460.40 +27.50 1432.90 3600 ---- 1665.40B ---- 1665.40B 1660.40 +27.50 1632.90 3800 ---- 1865.30B ---- 1865.30B 1860.40 +27.50 1832.90 4000 ---- 2065.20B ---- 2065.20B 2060.40 +27.50 2032.90 OG JAN24 Gold Option PUT 1250 .10 .10 .10 .10 .10 .00 15 .10 37 1275 .10 .10 .10 .10 .10 .00 1 .10 54 56 1300 .10 .10 .10 .10 .10 .00 4 .10 28 1325 ---- ---- ---- ---- .10 .00 .10 1350 .10 .10 .10 .10 .10 .00 40 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .10 .00 .10 3962 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .20 +.10 .10 1 1450 ---- ---- ---- ---- .20 +.10 .10 26 1460 ---- ---- ---- ---- .20 +.10 .10 1 1470 ---- ---- ---- ---- .20 +.10 .10 2 1475 ---- ---- ---- ---- .20 +.10 .10 3 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 +.10 .10 1500 .20 .20 .20 .20 .20 +.10 40 .10 77 1510 ---- ---- ---- ---- .20 +.10 .10 1520 ---- .20B ---- .20B .20 +.10 .10 3 1525 ---- .20B ---- .20B .20 +.10 .10 75 1530 ---- .20B ---- .20B .20 +.10 .10 6 1535 ---- .20B ---- .20B .20 +.10 .10 1540 ---- .20B ---- .20B .20 +.10 .10 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 70 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 10 1575 ---- ---- ---- ---- .30 +.10 .20 71 1580 ---- .30B ---- .30B .30 +.10 .20 1585 ---- .30B ---- .30B .30 +.10 .20 1590 ---- .30B ---- .30B .30 +.10 .20 1 1595 ---- .30B ---- .30B .30 +.10 .20 1600 ---- .30B ---- .30B .30 +.10 .20 135 1605 ---- ---- ---- ---- .30 .00 .30 3 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .30 .00 .30 1620 ---- ---- ---- ---- .40 +.10 .30 534 1625 ---- ---- ---- ---- .40 +.10 .30 27 1630 ---- .40B ---- .40B .40 +.10 .30 1635 ---- .40B ---- .40B .40 +.10 .30 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 .00 .40 1 1650 ---- ---- ---- ---- .50 +.10 .40 41 1019 1655 ---- .50B ---- ---- .50 +.10 .40 1660 ---- .50B ---- .50B .50 +.10 .40 1665 ---- ---- ---- ---- .50 .00 .50 1670 ---- ---- ---- ---- .60 +.10 .50 17 1675 ---- .60B ---- ---- .60 +.10 .50 33 1680 ---- .60B ---- .60B .60 +.10 .50 1685 ---- ---- ---- ---- .70 +.10 .60 1690 ---- .70B ---- .70B .70 +.10 .60 7 1695 ---- .70B ---- .70B .80 +.20 .60 4 1700 ---- .80B ---- .80B .80 +.10 2 .70 34 490 1705 ---- .80B ---- .80B .90 +.20 .70 4 1710 ---- .90B ---- .90B .90 +.20 .70 3 1715 ---- 1.00B ---- 1.00B 1.00 +.20 .80 32 1720 ---- 1.00B ---- 1.00B 1.10 +.30 .80 8 1725 ---- 1.10B ---- 1.10B 1.10 +.20 .90 148 1730 1.30 1.30 1.30 1.30 1.20 +.30 1 .90 9 1735 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 13 1740 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 4 20 1745 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 7 1750 ---- 1.70B ---- 1.70B 1.60 +.40 4 1.20 5 222 1755 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 2 74 1760 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 71 1765 ---- 2.10B ---- 2.10B 2.00 +.50 1.50 1 40 1770 ---- 2.30B ---- 2.30B 2.10 +.50 3 1.60 1 328 1775 2.00 2.50 2.00 2.30B 2.30 +.60 13 1.70 2 220 1780 ---- 2.70B ---- 2.70B 2.50 +.70 4 1.80 6 66 1785 ---- 2.90B ---- 2.90B 2.70 +.80 2 1.90 1 92 1790 ---- 3.10B ---- 3.10B 2.90 +.80 1 2.10 5 176 1795 ---- 3.40B ---- 3.40B 3.10 +.90 4 2.20 20 212 1800 3.00 3.80B 3.00 3.50B 3.40 +1.00 54 2.40 40 863 1805 ---- 4.00B ---- 4.00B 3.70 +1.10 9 2.60 15 90 1810 ---- 4.40B ---- 4.40B 4.00 +1.20 3 2.80 5 95 1815 ---- 4.80B ---- 4.80B 4.30 +1.30 12 3.00 24 103 1820 ---- 5.20B ---- 5.20B 4.70 +1.50 1 3.20 10 73 1825 4.60 5.80 4.60 5.30B 5.10 +1.60 30 3.50 56 302 1830 ---- 6.20B ---- 6.20B 5.50 +1.70 2 3.80 16 98 1835 ---- 6.70B ---- 6.70B 6.00 +1.80 2 4.20 12 46 1840 6.70 7.40B 6.70 6.50A 6.50 +2.00 2 4.50 1 59 1845 7.30 8.00B 7.30 8.00B 7.10 +2.20 5 4.90 11 89 1850 7.70 8.70B 7.70 7.80 7.70 +2.30 60 5.40 363 1359 1855 ---- 9.50B ---- 9.50B 8.40 +2.60 5.80 10 273 1860 ---- 10.30B ---- 10.30B 9.20 +2.80 26 6.40 2 674 1865 ---- 11.20B ---- 11.20B 10.00 +3.10 6.90 81 1870 9.80 12.20B 9.80 11.00B 10.90 +3.40 19 7.50 2 40 1875 12.80 13.20B 12.00 11.50A 11.80 +3.60 9 8.20 21 1414 1880 13.90 14.30B 12.90 12.90A 12.80 +3.90 22 8.90 3 51 1885 ---- 15.50B ---- 15.50B 13.90 +4.30 1 9.60 1 42 1890 16.20 16.80B 16.20 16.80B 15.10 +4.70 11 10.40 1 34 1895 ---- 18.20B ---- 18.20B 16.40 +5.10 103 11.30 12 67 1900 17.60 19.70B 17.60 17.50A 17.70 +5.40 86 12.30 348 664 1905 ---- 21.30B ---- 21.30B 19.20 +5.90 13.30 6 17 1910 20.90 23.00B 20.90 20.70A 20.80 +6.40 5 14.40 5 75 1915 22.60 24.80B 22.60 22.10A 22.40 +6.80 8 15.60 15 67 1920 ---- 26.60B ---- 26.60B 24.20 +7.30 16.90 151 1925 26.90 28.60B 26.90 27.20B 26.00 +7.70 7 18.30 2 429 1930 ---- 30.80B ---- 30.80B 28.00 +8.30 19.70 11 26 1935 ---- 32.90B ---- 32.90B 30.10 +8.80 21.30 12 61 1940 32.10 35.30B 32.10 32.30B 32.20 +9.20 2 23.00 7 66 1945 ---- 37.70B ---- 37.70B 34.50 +9.80 24.70 29 1950 32.20 40.20B 32.00A 32.00A 37.00 +10.40 3 26.60 26 360 1955 ---- 42.80B ---- 42.80B 39.40 +10.80 28.60 6 23 1960 41.10 45.40B 41.10 40.50A 42.00 +11.40 3 30.60 252 1965 ---- 48.20B ---- 48.20B 44.70 +11.90 32.80 21 278 1970 49.00 51.10B 49.00 50.20B 47.50 +12.40 5 35.10 3 124 1975 ---- 54.20B ---- 54.20B 50.40 +13.00 37.40 150 523 1980 ---- 57.30B ---- 57.30B 53.40 +13.50 39.90 2 15 1985 ---- 60.40B ---- 60.40B 56.50 +14.00 1 42.50 25 25 1990 ---- 63.70B ---- 63.70B 59.70 +14.50 45.20 42 1995 ---- 67.10B ---- 67.10B 63.00 +15.10 47.90 7 54 2000 65.80 70.60B 65.80 64.20A 66.40 +15.60 1 50.80 17 727 2005 ---- 74.10B ---- 74.10B 69.80 +16.00 53.80 295 2010 ---- 77.80B ---- 77.70B 73.40 +16.60 56.80 69 2015 ---- 81.50B ---- 81.40B 77.00 +17.10 59.90 103 2020 ---- 85.30B ---- 85.20B 80.70 +17.50 63.20 18 2025 ---- 89.10B ---- 89.10B 84.40 +17.90 66.50 110 2030 ---- 93.00B ---- 93.00B 88.30 +18.40 69.90 12 2035 ---- 97.00B ---- 97.00B 92.20 +18.80 73.40 35 2040 ---- 101.10B ---- 101.00B 96.20 +19.30 76.90 11 2045 ---- 105.20B ---- 105.10B 100.20 +19.70 80.50 2050 ---- 109.30B ---- 109.30B 104.30 +20.10 84.20 112 2055 ---- 113.50B ---- 113.50B 108.50 +20.50 88.00 3 2060 ---- 117.80B ---- 117.80B 112.60 +20.70 91.90 31 2065 ---- 122.10B ---- 122.10B 116.90 +21.10 95.80 6 2070 ---- 126.40B ---- 126.40B 121.10 +21.40 99.70 67 2075 ---- 130.80B ---- 130.80B 125.50 +21.70 103.80 111 2080 ---- 135.20B ---- 135.20B 129.90 +22.10 107.80 13 2085 ---- 139.70B ---- 139.70B 134.30 +22.30 112.00 10 2090 ---- 144.20B ---- 144.20B 138.70 +22.50 116.20 2095 ---- 148.70B ---- 148.70B 143.20 +22.80 120.40 35 2100 ---- 153.30B ---- 153.20B 147.70 +23.00 124.70 93 2105 ---- 157.80B ---- 157.80B 152.30 +23.30 129.00 2110 ---- 162.40B ---- 162.40B 156.90 +23.60 133.30 2115 ---- 167.10B ---- 167.00B 161.40 +23.70 137.70 30 2120 ---- 171.70B ---- 171.70B 166.00 +23.90 142.10 2 2125 ---- 176.40B ---- 176.40B 170.70 +24.10 146.60 17 2130 ---- 181.10B ---- 181.00B 175.40 +24.30 151.10 2135 ---- 184.90B ---- 184.90B 180.00 +24.40 155.60 2140 ---- 189.70B ---- 189.70B 184.80 +24.70 160.10 2145 ---- 194.40B ---- 194.20B 189.50 +24.80 164.70 2 2150 ---- 200.00B ---- 200.00B 194.30 +25.00 169.30 4 2155 ---- 203.90B ---- 203.70B 199.00 +25.10 173.90 1 2160 ---- 208.70B ---- 208.50B 203.70 +25.20 178.50 2165 ---- 213.50B ---- 213.30B 208.50 +25.30 183.20 2170 ---- 218.30B ---- 218.30B 213.30 +25.40 187.90 2175 ---- 224.00B ---- 223.90B 218.20 +25.60 192.60 3 2180 ---- 227.90B ---- 227.90B 223.00 +25.70 197.30 1 2185 ---- 232.80B ---- 232.80B 227.80 +25.80 202.00 2190 ---- 237.60B ---- 237.40B 232.70 +26.00 206.70 2195 ---- 242.50B ---- 242.20B 237.50 +26.00 211.50 1 2200 ---- 248.20B ---- 248.20B 242.40 +26.20 216.20 1 2205 ---- 252.20B ---- 252.00B 247.20 +26.20 221.00 2210 ---- 257.10B ---- 256.90B 252.10 +26.30 225.80 2215 ---- 262.00B ---- 261.90B 257.00 +26.40 230.60 2220 ---- 266.90B ---- 266.70B 261.90 +26.50 235.40 2225 ---- 272.70B ---- 272.60B 266.80 +26.50 240.30 1 2230 ---- 276.70B ---- 276.60B 271.70 +26.60 245.10 2235 ---- 281.60B ---- 281.30B 276.60 +26.60 250.00 2240 ---- 286.50B ---- 286.50B 281.50 +26.70 254.80 2245 ---- 291.50B ---- 291.40B 286.50 +26.80 259.70 2250 ---- 297.30B ---- 297.20B 291.40 +26.90 264.50 1 2255 ---- 301.30B ---- 301.10B 296.30 +26.90 269.40 2260 ---- 306.30B ---- 306.30B 301.30 +27.00 274.30 2265 ---- 311.20B ---- 311.20B 306.20 +27.00 279.20 2270 ---- 316.20B ---- 315.90B 311.10 +27.00 284.10 2275 ---- 322.00B ---- 322.00B 316.10 +27.10 289.00 1 2280 ---- 326.10B ---- 326.00B 321.00 +27.10 293.90 2285 ---- 331.00B ---- 331.00B 326.00 +27.10 298.90 2290 ---- 336.00B ---- 336.00B 331.00 +27.20 303.80 2295 ---- 341.00B ---- 341.00B 335.90 +27.20 308.70 2300 ---- 346.90B ---- 346.90B 340.90 +27.30 313.60 4 2305 ---- 350.80B ---- 350.80B 345.90 +27.30 318.60 2310 ---- 355.70B ---- 355.70B 350.90 +27.40 323.50 2315 ---- 360.70B ---- 360.70B 355.90 +27.40 328.50 2320 ---- 365.70B ---- 365.70B 360.80 +27.40 333.40 2325 ---- 371.80B ---- 371.80B 365.80 +27.40 338.40 11 2330 ---- 375.60B ---- 375.60B 370.80 +27.50 343.30 2340 ---- 385.60B ---- 385.60B 380.80 +27.50 353.30 2350 ---- 396.10B ---- 396.10B 390.80 +27.60 20 363.20 10 21 2360 ---- 405.60B ---- 405.60B 400.80 +27.60 373.20 2370 ---- 415.50B ---- 415.50B 410.80 +27.70 383.10 2375 ---- 420.50B ---- 420.50B 415.80 +27.70 388.10 1 2380 ---- 425.50B ---- 425.50B 420.80 +27.70 393.10 2390 ---- 435.50B ---- 435.50B 430.80 +27.70 403.10 2400 ---- 446.00B ---- 446.00B 440.80 +27.70 413.10 2410 ---- 455.50B ---- 455.50B 450.80 +27.70 423.10 2420 ---- 465.50B ---- 465.50B 460.80 +27.70 433.10 2425 ---- 470.50B ---- 470.50B 465.80 +27.70 438.10 2 2430 ---- 475.40B ---- 475.40B 470.80 +27.70 443.10 2450 ---- 495.90B ---- 495.90B 490.80 +27.70 463.10 1 2475 ---- 520.40B ---- 520.40B 515.80 +27.70 488.10 2500 ---- 545.90B ---- 545.90B 540.80 +27.70 513.10 1 2525 ---- 570.40B ---- 570.40B 565.80 +27.70 538.10 2550 ---- 595.90B ---- 595.90B 590.80 +27.70 563.10 2575 ---- 620.30B ---- 620.30B 615.80 +27.70 588.10 2600 ---- 645.80B ---- 645.80B 640.80 +27.70 613.10 2625 ---- 670.30B ---- 670.30B 665.80 +27.70 638.10 2700 ---- 745.80B ---- 745.80B 740.80 +27.70 713.10 3000 ---- 1045.60B ---- 1045.60B 1040.80 +27.70 1013.10 1 3500 ---- 1545.30B ---- 1545.30B 1540.80 +27.70 1513.10 4000 ---- 2045.00B ---- 2045.00B 2040.80 +27.70 2013.10 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 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 .00 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 .00 .30 2 1500 .30 .30 .30 .30 .30 .00 1 .30 3 1510 ---- ---- ---- ---- .30 .00 .30 3 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 .00 .40 2 1545 ---- ---- ---- ---- .40 .00 .40 58 1550 ---- ---- ---- ---- .40 .00 .40 400 852 1555 ---- ---- ---- ---- .40 .00 .40 10 1560 ---- ---- ---- ---- .40 .00 .40 5 1565 ---- ---- ---- ---- .40 .00 .40 5 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .40 .00 .40 68 1580 ---- ---- ---- ---- .50 +.10 .40 11 1585 ---- ---- ---- ---- .50 +.10 .40 1 1590 ---- ---- ---- ---- .50 .00 .50 1595 ---- ---- ---- ---- .50 .00 .50 1600 .40 .50B .40 .50B .50 .00 100 .50 307 1605 ---- ---- ---- ---- .60 +.10 .50 1610 ---- ---- ---- ---- .60 +.10 .50 84 1615 ---- ---- ---- ---- .60 +.10 .50 1620 ---- .60B ---- .60B .60 +.10 .50 3 1625 ---- ---- ---- ---- .70 +.10 .60 54 1630 ---- ---- ---- ---- .70 +.10 .60 1635 ---- .70B ---- .70B .70 +.10 .60 1640 ---- .70B ---- .70B .80 +.20 .60 1645 .80 .80 .80 .80 .80 +.10 8 .70 9 1650 ---- .80B ---- .80B .90 +.20 .70 400 491 1655 ---- .90B ---- .90B .90 +.20 .70 1 1660 ---- .90B ---- .90B 1.00 +.20 .80 163 1665 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1670 ---- 1.10B ---- 1.10B 1.10 +.20 .90 251 1675 1.20 1.20 1.20 1.20 1.20 +.30 14 .90 43 1680 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 11 1685 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2 1690 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 10 1695 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 2 1700 ---- 1.60B ---- 1.60B 1.60 +.40 1 1.20 261 1328 1705 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 96 1710 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 3 1715 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 15 1720 ---- 2.10B ---- 2.10B 2.10 +.50 1 1.60 1725 2.10 2.30B 2.10 2.20B 2.20 +.50 5 1.70 15 43 1730 ---- 2.40B ---- 2.40B 2.40 +.60 1.80 11 1735 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 104 1740 ---- 2.80B ---- 2.80B 2.70 +.70 2.00 104 1745 ---- 3.00B ---- 3.00B 2.90 +.70 1 2.20 700 1750 2.80 3.20B 2.80 3.20B 3.00 +.70 1 2.30 36 483 1755 ---- 3.40B ---- 3.40B 3.30 +.80 2.50 71 1760 ---- 3.70B ---- 3.70B 3.50 +.90 34 2.60 8 60 1765 ---- 4.00B ---- 4.00B 3.70 +.90 2.80 2 61 1770 ---- 4.30B ---- 4.20B 4.00 +1.00 2 3.00 6 49 1775 3.80 4.60B 3.80 4.60B 4.30 +1.10 4 3.20 6 266 1780 ---- 4.90B ---- 4.90B 4.60 +1.20 30 3.40 23 55 1785 ---- 5.20B ---- 5.20B 4.90 +1.20 57 3.70 1 27 1790 4.60 5.60B 4.60 5.30A 5.20 +1.30 65 3.90 34 60 1795 6.00 6.10B 6.00 5.60A 5.60 +1.40 48 4.20 14 26 1800 ---- 6.50B ---- 6.50B 6.00 +1.50 2 4.50 41 1468 1805 ---- 6.90B ---- 6.90B 6.40 +1.60 1 4.80 1 15 1810 ---- 7.50B ---- 7.50B 6.90 +1.80 5.10 14 1815 ---- 8.00B ---- 8.00B 7.40 +1.90 5.50 5 8 1820 8.20 8.80 8.20 7.90A 8.00 +2.20 5 5.80 32 1825 ---- 9.30B ---- 9.30B 8.60 +2.30 1 6.30 611 1464 1830 ---- 10.00B ---- 10.00B 9.20 +2.50 6.70 14 1835 ---- 10.80B ---- 10.70B 9.90 +2.70 7.20 10 1840 ---- 11.60B ---- 11.50B 10.60 +2.90 7.70 14 1845 ---- 12.40B ---- 12.30B 11.40 +3.10 8.30 8 1850 13.30 13.30 13.30 11.90A 12.20 +3.30 7 8.90 636 1192 1855 ---- 14.30B ---- 14.20B 13.10 +3.60 9.50 2 22 1860 ---- 15.30B ---- 15.30B 14.10 +3.90 10.20 5 22 1865 ---- 16.40B ---- 16.40B 15.10 +4.20 17 10.90 13 1870 16.00 17.60B 16.00 15.70A 16.20 +4.50 1 11.70 152 1875 18.50 18.90B 18.50 16.80A 17.30 +4.70 19 12.60 228 1880 ---- 20.20B ---- 20.10B 18.60 +5.10 128 13.50 8 42 1885 19.70 21.60B 19.70 19.30A 19.90 +5.40 3 14.50 72 1890 ---- 23.10B ---- 23.00B 21.30 +5.80 26 15.50 11 12 1895 ---- 24.70B ---- 24.60B 22.70 +6.10 10 16.60 1 18 1900 ---- 26.30B ---- 26.30B 24.30 +6.50 17.80 7 966 1905 ---- 28.10B ---- 28.00B 25.90 +6.90 8 19.00 1 45 1910 ---- 29.90B ---- 29.80B 27.60 +7.30 20.30 96 1915 ---- 31.80B ---- 31.80B 29.40 +7.60 21.80 15 48 1920 ---- 33.80B ---- 33.80B 31.30 +8.10 23.20 2 1001 1925 ---- 35.90B ---- 35.90B 33.30 +8.50 24.80 13 388 1930 36.10 38.10B 36.10 36.60B 35.40 +8.90 3 26.50 13 49 1935 35.60 40.40B 35.60 37.10A 37.60 +9.40 41 28.20 118 1940 ---- 42.70B ---- 42.70B 39.80 +9.80 30.00 221 1945 ---- 45.20B ---- 45.20B 42.20 +10.30 31.90 35 1950 45.30 47.70B 45.30 46.10B 44.60 +10.70 3 33.90 10 360 1955 ---- 50.40B ---- 50.40B 47.20 +11.20 36.00 1 16 1960 ---- 53.20B ---- 53.20B 49.80 +11.60 14 38.20 45 259 1965 ---- 55.90B ---- 55.90B 52.50 +12.00 40.50 37 1970 ---- 58.80B ---- 58.80B 55.30 +12.50 14 42.80 7 138 1975 ---- 61.90B ---- 61.90B 58.20 +12.90 45.30 51 557 1980 ---- 64.90B ---- 64.90B 61.20 +13.40 47.80 5 83 1985 ---- 68.00B ---- 68.00B 64.20 +13.80 50.40 66 1990 ---- 71.20B ---- 71.20B 67.40 +14.30 53.10 3 7 1995 ---- 74.50B ---- 74.50B 70.60 +14.70 55.90 10 2000 75.30 77.90B 75.30 73.10A 73.90 +15.20 5 58.70 3 938 2005 78.80 81.30B 78.80 80.20B 77.20 +15.50 1 61.70 9 2010 ---- 84.80B ---- 84.80B 80.70 +16.00 64.70 8 2015 ---- 88.40B ---- 88.40B 84.20 +16.40 67.80 5 2020 ---- 92.10B ---- 92.10B 87.80 +16.80 71.00 357 2025 ---- 95.80B ---- 95.80B 91.40 +17.20 74.20 383 2030 ---- 99.60B ---- 99.60B 95.10 +17.50 77.60 243 2035 ---- 103.40B ---- 103.40B 98.90 +18.00 80.90 23 2040 ---- 107.30B ---- 107.30B 102.70 +18.30 84.40 117 2045 ---- 111.30B ---- 111.30B 106.60 +18.70 87.90 11 2050 ---- 115.30B ---- 115.30B 110.50 +19.00 91.50 270 2055 ---- 119.30B ---- 119.30B 114.50 +19.30 95.20 101 2060 ---- 123.40B ---- 123.40B 118.60 +19.70 98.90 14 2065 ---- 127.50B ---- 127.50B 122.60 +19.90 102.70 153 2070 ---- 131.70B ---- 131.70B 126.80 +20.30 106.50 10 2075 ---- 135.90B ---- 135.90B 130.90 +20.50 110.40 104 2080 ---- 140.20B ---- 140.20B 135.10 +20.80 114.30 2 2085 ---- 144.50B ---- 144.50B 139.40 +21.10 118.30 1 2090 ---- 148.80B ---- 148.80B 143.70 +21.30 122.40 9 2095 ---- 153.20B ---- 153.20B 148.00 +21.60 126.40 2100 ---- 157.60B ---- 157.60B 152.30 +21.80 130.50 319 2105 ---- 162.00B ---- 162.00B 156.70 +22.00 134.70 210 2110 ---- 166.50B ---- 166.50B 161.10 +22.20 138.90 2115 ---- 170.90B ---- 170.90B 165.60 +22.50 143.10 2120 ---- 175.40B ---- 175.40B 170.00 +22.60 147.40 1 2125 ---- 180.00B ---- 179.90B 174.50 +22.80 151.70 6 2130 ---- 184.50B ---- 184.50B 179.10 +23.10 156.00 5 2135 ---- 189.10B ---- 189.00B 183.60 +23.20 160.40 2140 ---- 193.70B ---- 193.60B 188.20 +23.40 164.80 2145 ---- 198.30B ---- 198.30B 192.70 +23.50 169.20 2150 ---- 202.90B ---- 202.90B 197.30 +23.70 173.60 2155 ---- 207.60B ---- 207.50B 202.00 +23.90 178.10 2 2160 ---- 212.20B ---- 212.20B 206.60 +24.00 182.60 2165 ---- 216.90B ---- 216.90B 211.30 +24.20 187.10 2170 ---- 221.60B ---- 221.60B 215.90 +24.30 191.60 1 2175 ---- 226.30B ---- 226.30B 220.60 +24.40 196.20 28 2180 ---- 230.00B ---- 230.00B 225.30 +24.60 200.70 2185 ---- 234.80B ---- 234.80B 230.10 +24.80 205.30 2190 ---- 239.50B ---- 239.50B 234.80 +24.90 209.90 2195 ---- 244.30B ---- 244.30B 239.50 +24.90 214.60 2200 ---- 250.00B ---- 250.00B 244.30 +25.10 219.20 2 2205 ---- 253.80B ---- 253.80B 249.10 +25.20 223.90 2210 ---- 258.60B ---- 258.60B 253.80 +25.30 228.50 1 2215 ---- 263.40B ---- 263.40B 258.60 +25.40 233.20 3 2220 ---- 268.30B ---- 268.30B 263.50 +25.60 237.90 2225 ---- 274.10B ---- 274.00B 268.30 +25.60 242.70 5 2230 ---- 277.90B ---- 277.90B 273.10 +25.70 247.40 1 2235 ---- 282.70B ---- 282.70B 277.90 +25.80 252.10 2240 ---- 287.60B ---- 287.60B 282.80 +25.90 256.90 1 2245 ---- 292.40B ---- 292.40B 287.60 +25.90 261.70 2250 ---- 298.30B ---- 298.30B 292.50 +26.10 266.40 41 2255 ---- 302.20B ---- 302.20B 297.30 +26.10 271.20 2260 ---- 307.00B ---- 307.00B 302.20 +26.20 276.00 1 2265 ---- 311.90B ---- 311.90B 307.10 +26.30 280.80 2270 ---- 316.80B ---- 316.80B 312.00 +26.30 285.70 2275 ---- 322.70B ---- 322.70B 316.90 +26.40 290.50 2280 ---- 326.60B ---- 326.60B 321.80 +26.50 295.30 2285 ---- 331.50B ---- 331.50B 326.70 +26.50 300.20 1 2290 ---- 336.40B ---- 336.40B 331.60 +26.60 305.00 2295 ---- 341.40B ---- 341.40B 336.50 +26.60 309.90 1 2300 ---- 347.30B ---- 347.30B 341.40 +26.70 314.70 6 2305 ---- 351.10B ---- 350.60B 346.40 +26.80 319.60 2310 ---- 356.00B ---- 356.00B 351.30 +26.80 324.50 2315 ---- 361.00B ---- 361.00B 356.20 +26.80 329.40 2320 ---- 365.90B ---- 365.90B 361.20 +26.90 334.30 3 2325 ---- 372.00B ---- 372.00B 366.10 +26.90 339.20 2330 ---- 375.80B ---- 375.80B 371.10 +27.00 344.10 2340 ---- 385.70B ---- 385.70B 381.00 +27.10 353.90 2350 ---- 396.80B ---- 396.80B 390.90 +27.20 363.70 9 2360 ---- 405.60B ---- 405.60B 400.90 +27.30 373.60 2370 ---- 415.50B ---- 415.50B 410.80 +27.30 383.50 2375 ---- 421.70B ---- 421.70B 415.80 +27.40 388.40 3 2380 ---- 425.50B ---- 425.50B 420.80 +27.40 393.40 2390 ---- 435.40B ---- 435.20B 430.80 +27.50 403.30 2400 ---- 445.40B ---- 445.30B 440.80 +27.60 413.20 23 2410 ---- 455.40B ---- 455.40B 450.80 +27.60 423.20 2420 ---- 465.40B ---- 465.40B 460.80 +27.70 433.10 2425 ---- 470.40B ---- 470.40B 465.80 +27.70 438.10 2430 ---- 475.40B ---- 475.40B 470.80 +27.70 443.10 2450 ---- 495.40B ---- 495.20B 490.80 +27.70 463.10 1 2475 ---- 520.30B ---- 520.30B 515.80 +27.70 488.10 2500 ---- 545.30B ---- 545.10B 540.80 +27.70 513.10 2525 ---- 570.30B ---- 570.30B 565.80 +27.70 538.10 2550 ---- 595.30B ---- 595.30B 590.80 +27.70 563.10 2575 ---- 620.20B ---- 620.20B 615.80 +27.70 588.10 2600 ---- 645.20B ---- 645.10B 640.80 +27.70 613.10 2625 ---- 670.20B ---- 670.20B 665.80 +27.70 638.10 2700 ---- 745.20B ---- 745.20B 740.80 +27.70 713.10 2800 ---- 845.10B ---- 845.10B 840.80 +27.70 813.10 3000 ---- 1044.90B ---- 1044.90B 1040.80 +27.70 1013.10 3500 ---- 1544.80B ---- 1544.80B 1540.80 +27.70 1513.10 4000 ---- 2044.40B ---- 2044.40B 2040.80 +27.70 2013.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .30 +.10 .20 50 1350 ---- ---- ---- ---- .30 +.10 .20 30 1375 ---- ---- ---- ---- .30 +.10 .20 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .40 +.10 .30 1450 ---- ---- ---- ---- .40 +.10 .30 4 1460 ---- ---- ---- ---- .40 +.10 .30 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 750 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 259 1510 ---- ---- ---- ---- .50 +.10 .40 85 1520 ---- ---- ---- ---- .50 +.10 .40 82 1525 ---- ---- ---- ---- .50 +.10 .40 1 1530 ---- ---- ---- ---- .50 .00 .50 1 1540 ---- ---- ---- ---- .50 .00 .50 5 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .60 +.10 .50 28 1555 ---- ---- ---- ---- .60 +.10 .50 1560 ---- ---- ---- ---- .60 +.10 .50 1 1565 ---- ---- ---- ---- .60 +.10 .50 1570 ---- ---- ---- ---- .60 .00 .60 3 1575 ---- ---- ---- ---- .70 +.10 .60 1580 ---- ---- ---- ---- .70 +.10 .60 1585 ---- .70B ---- .70B .70 +.10 .60 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .80 +.10 .70 1600 ---- .80B ---- .80B .80 +.10 .70 52 1605 ---- .80B ---- .80B .80 +.10 .70 1 1610 ---- ---- ---- ---- .90 +.10 .80 1 1615 ---- .90B ---- .90B .90 +.10 .80 30 1620 ---- .90B ---- .90B 1.00 +.20 .80 1625 ---- 1.00B ---- 1.00B 1.00 +.10 .90 49 1630 ---- 1.00B ---- 1.00B 1.10 +.20 .90 7 1635 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 20 1640 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 8 1645 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 20 1650 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 59 1655 ---- 1.30B ---- 1.30B 1.40 +.20 2 1.20 8 1660 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 35 1665 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 1670 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 20 1675 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 8 1680 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 3 1685 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 1 1690 ---- 2.00B ---- 2.00B 2.10 +.40 1.70 10 1695 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 1 1700 2.20 2.30 2.20 2.30 2.30 +.40 43 1.90 9 191 1705 ---- 2.50B ---- 2.50B 2.50 +.50 2.00 6 6 1710 ---- 2.60B ---- 2.60B 2.60 +.50 2.10 1 1715 ---- 2.80B ---- 2.80B 2.80 +.60 2.20 1 3 1720 ---- 3.00B ---- 3.00B 2.90 +.60 2.30 1 1725 2.80 3.20B 2.80 3.00 3.10 +.60 8 2.50 72 1730 ---- 3.40B ---- 3.40B 3.30 +.70 2.60 1735 ---- 3.60B ---- 3.60B 3.50 +.70 2.80 1 2 1740 ---- 3.80B ---- 3.80B 3.70 +.80 2.90 2 1745 ---- 4.10B ---- 4.10B 3.90 +.80 3.10 1 2 1750 4.00 4.30B 4.00 4.10B 4.20 +.90 25 3.30 1 915 1755 ---- 4.60B ---- 4.60B 4.40 +1.00 3.40 3 22 1760 ---- 4.90B ---- 4.90B 4.70 +1.00 3.70 2 3 1765 ---- 5.20B ---- 5.20B 5.00 +1.10 3.90 3 1770 ---- 5.50B ---- 5.50B 5.30 +1.20 4.10 2 1775 ---- 5.90B ---- 5.90B 5.60 +1.30 4.30 57 1780 ---- 6.30B ---- 6.30B 5.90 +1.30 4.60 1785 ---- 6.70B ---- 6.70B 6.30 +1.40 4.90 56 1790 ---- 7.10B ---- 7.10B 6.70 +1.50 5.20 4 1795 ---- 7.60B ---- 7.60B 7.10 +1.60 5.50 1 1800 ---- 8.10B ---- 8.10B 7.60 +1.80 9 5.80 6 647 1805 ---- 8.60B ---- 8.60B 8.00 +1.80 6.20 1810 ---- 9.10B ---- 9.10B 8.60 +2.10 6.50 920 1815 ---- 9.70B ---- 9.70B 9.10 +2.20 6.90 1820 ---- 10.40B ---- 10.30B 9.70 +2.30 7.40 6 1825 ---- 11.00B ---- 11.00B 10.30 +2.50 7.80 29 1830 ---- 11.70B ---- 11.70B 10.90 +2.60 8.30 13 1835 ---- 12.50B ---- 12.50B 11.60 +2.80 8.80 14 1840 ---- 13.30B ---- 13.30B 12.40 +3.00 1 9.40 9 1845 ---- 14.10B ---- 14.10B 13.10 +3.10 10.00 5 1850 13.80 15.00B 13.80 13.80 14.00 +3.40 27 10.60 263 1855 ---- 16.00B ---- 16.00B 14.80 +3.50 11.30 3 6 1860 ---- 17.00B ---- 17.00B 15.80 +3.80 12.00 1865 15.40 18.00B 15.40 18.00B 16.80 +4.10 1 12.70 9 107 1870 15.90 19.20B 15.90 19.20B 17.80 +4.30 10 13.50 7 20 1875 ---- 20.30B ---- 20.30B 18.90 +4.50 14.40 5 353 1880 20.30 21.60B 20.30 20.00A 20.10 +4.80 3 15.30 15 1885 ---- 22.90B ---- 22.90B 21.30 +5.10 16.20 3 103 1890 ---- 24.30B ---- 24.30B 22.60 +5.40 17.20 1 12 1895 ---- 25.80B ---- 25.80B 24.00 +5.70 18.30 3 13 1900 26.00 27.30B 26.00 27.30B 25.40 +6.00 27 19.40 605 1905 ---- 28.90B ---- 28.90B 26.90 +6.30 20.60 1 1910 ---- 30.50B ---- 30.50B 28.50 +6.60 21.90 460 1915 ---- 32.30B ---- 32.30B 30.10 +6.90 23.20 1920 29.90 34.10B 29.90 31.60A 31.90 +7.30 4 24.60 13 7 1925 ---- 36.00B ---- 36.00B 33.70 +7.70 26.00 5 40 1930 ---- 38.00B ---- 38.00B 35.60 +8.00 27.60 10 10 1935 ---- 40.10B ---- 40.00B 37.50 +8.30 29.20 10 21 1940 ---- 42.20B ---- 42.20B 39.60 +8.70 30.90 36 1945 ---- 44.40B ---- 44.40B 41.70 +9.10 32.60 64 1950 ---- 46.80B ---- 46.80B 43.90 +9.50 1 34.40 2 349 1955 ---- 49.10B ---- 49.10B 46.20 +9.90 36.30 7 1960 47.10 51.50B 47.10 48.10A 48.50 +10.20 22 38.30 26 1965 ---- 54.10B ---- 54.10B 51.00 +10.60 40.40 72 1970 ---- 56.70B ---- 56.70B 53.50 +11.00 42.50 35 1975 58.20 59.30B 56.00 54.70A 56.10 +11.40 4 44.70 3 38 1980 ---- 62.10B ---- 62.10B 58.80 +11.80 47.00 20 1985 ---- 64.90B ---- 64.90B 61.50 +12.20 49.30 5 1990 ---- 67.80B ---- 67.80B 64.30 +12.50 51.80 189 1995 ---- 70.90B ---- 70.90B 67.20 +12.90 54.30 6 2000 ---- 73.80B ---- 73.80B 70.20 +13.30 56.90 80 2005 ---- 77.00B ---- 77.00B 73.30 +13.80 59.50 3 2010 ---- 80.20B ---- 80.20B 76.40 +14.10 62.30 1 16 2015 ---- 83.40B ---- 83.40B 79.50 +14.40 65.10 9 2020 ---- 86.70B ---- 86.70B 82.80 +14.80 68.00 2 5 2025 ---- 90.10B ---- 90.10B 86.10 +15.20 70.90 3 2030 ---- 93.50B ---- 93.50B 89.50 +15.60 73.90 1 2 2035 ---- 97.00B ---- 97.00B 92.90 +15.90 77.00 1 2040 ---- 100.60B ---- 100.60B 96.40 +16.30 80.10 1 1 2045 ---- 104.20B ---- 104.20B 100.00 +16.60 83.40 1 2050 ---- 107.90B ---- 107.90B 103.60 +17.00 86.60 284 2055 ---- 111.60B ---- 111.60B 107.20 +17.20 90.00 38 2060 ---- 115.40B ---- 115.40B 110.90 +17.50 93.40 60 2065 ---- 119.20B ---- 119.20B 114.70 +17.90 96.80 4 2070 ---- 123.10B ---- 123.10B 118.50 +18.20 100.30 30 2075 ---- 127.00B ---- 127.00B 122.40 +18.50 103.90 2080 ---- 131.00B ---- 131.00B 126.30 +18.80 107.50 2085 ---- 135.00B ---- 135.00B 130.20 +19.00 111.20 1 2090 ---- 139.00B ---- 139.00B 134.20 +19.30 114.90 2 2095 ---- 143.10B ---- 143.10B 138.20 +19.50 118.70 2100 ---- 147.20B ---- 147.20B 142.30 +19.80 122.50 11 2105 ---- 151.40B ---- 151.30B 146.40 +20.10 126.30 2110 ---- 155.50B ---- 155.50B 150.50 +20.30 130.20 10 2115 ---- 159.80B ---- 159.70B 154.70 +20.50 134.20 2120 ---- 164.00B ---- 164.00B 158.90 +20.70 138.20 2125 ---- 168.30B ---- 168.30B 163.20 +21.00 142.20 169 2130 ---- 172.60B ---- 172.60B 167.40 +21.10 146.30 2135 ---- 176.90B ---- 176.90B 171.70 +21.30 150.40 2140 ---- 181.30B ---- 181.30B 176.10 +21.60 154.50 1 2145 ---- 185.70B ---- 185.70B 180.40 +21.80 158.60 1 2150 ---- 190.10B ---- 190.10B 184.80 +22.00 162.80 2 2155 ---- 194.50B ---- 194.50B 189.20 +22.10 167.10 2160 ---- 199.00B ---- 199.00B 193.60 +22.30 171.30 2 2165 ---- 203.40B ---- 203.40B 198.10 +22.50 175.60 3 2170 ---- 208.00B ---- 208.00B 202.60 +22.70 179.90 5 2175 ---- 212.50B ---- 212.50B 207.10 +22.90 184.20 3 2180 ---- 217.00B ---- 217.00B 211.60 +23.00 188.60 3 2185 ---- 221.60B ---- 221.60B 216.10 +23.20 192.90 5 2190 ---- 226.10B ---- 226.10B 220.70 +23.40 197.30 6 2195 ---- 230.70B ---- 230.70B 225.20 +23.40 201.80 1 2200 ---- 235.30B ---- 235.30B 229.80 +23.60 206.20 6 2205 ---- 239.90B ---- 239.90B 234.40 +23.70 210.70 2210 ---- 244.60B ---- 244.60B 239.00 +23.90 215.10 1 2215 ---- 249.20B ---- 249.20B 243.70 +24.10 219.60 2220 ---- 253.90B ---- 253.90B 248.30 +24.10 224.20 6 2225 ---- 258.50B ---- 258.50B 253.00 +24.30 228.70 2 2230 ---- 263.20B ---- 263.20B 257.60 +24.40 233.20 4 2235 ---- 267.90B ---- 267.90B 262.30 +24.50 237.80 2 2240 ---- 271.50B ---- 271.00B 267.00 +24.60 242.40 3 2245 ---- 276.30B ---- 276.30B 271.70 +24.70 247.00 3 2250 ---- 282.10B ---- 282.10B 276.50 +24.90 251.60 4 2255 ---- 285.80B ---- 285.80B 281.20 +24.90 256.30 5 2260 ---- 290.50B ---- 290.00B 285.90 +25.00 260.90 2265 ---- 295.30B ---- 295.10B 290.70 +25.10 265.60 1 2270 ---- 300.00B ---- 299.80B 295.40 +25.20 270.20 1 2275 ---- 305.90B ---- 305.90B 300.20 +25.30 274.90 17 2280 ---- 309.60B ---- 309.40B 305.00 +25.40 279.60 2285 ---- 314.40B ---- 314.40B 309.80 +25.50 284.30 2290 ---- 319.30B ---- 318.70B 314.60 +25.60 289.00 2295 ---- 324.10B ---- 324.10B 319.40 +25.60 293.80 2300 ---- 330.00B ---- 330.00B 324.20 +25.70 298.50 5 2305 ---- 333.70B ---- 333.70B 329.00 +25.70 303.30 2310 ---- 338.60B ---- 338.50B 333.90 +25.90 308.00 2315 ---- 343.40B ---- 343.40B 338.70 +25.90 312.80 2320 ---- 348.30B ---- 348.30B 343.50 +25.90 317.60 2325 ---- 354.30B ---- 354.20B 348.40 +26.00 322.40 2 2330 ---- 357.90B ---- 357.80B 353.30 +26.10 327.20 2335 ---- 362.80B ---- 362.70B 358.10 +26.10 332.00 1 2340 ---- 367.60B ---- 367.60B 363.00 +26.20 336.80 1 2345 ---- 372.50B ---- 372.40B 367.90 +26.30 341.60 2350 ---- 378.70B ---- 378.60B 372.80 +26.40 346.40 4 2360 ---- 387.20B ---- 387.20B 382.60 +26.50 356.10 2370 ---- 397.00B ---- 397.00B 392.40 +26.60 365.80 2375 ---- 403.20B ---- 403.20B 397.30 +26.60 370.70 7 2380 ---- 406.90B ---- 406.40B 402.20 +26.70 375.50 2390 ---- 416.80B ---- 416.20B 412.10 +26.80 385.30 2400 ---- 427.90B ---- 427.90B 422.00 +26.90 395.10 23 2410 ---- 436.50B ---- 436.00B 431.90 +27.00 404.90 2420 ---- 446.40B ---- 445.90B 441.80 +27.10 414.70 2425 ---- 452.70B ---- 452.70B 446.70 +27.10 419.60 16 2430 ---- 456.30B ---- 455.90B 451.70 +27.20 424.50 2440 ---- 466.20B ---- 465.80B 461.70 +27.30 434.40 2450 ---- 477.60B ---- 477.60B 471.60 +27.30 444.30 10 2475 ---- 501.30B ---- 501.30B 496.60 +27.50 469.10 2500 ---- 526.10B ---- 526.10B 521.60 +27.70 493.90 2525 ---- 551.00B ---- 551.00B 546.60 +27.70 518.90 2550 ---- 576.00B ---- 576.00B 571.60 +27.70 543.90 2575 ---- 601.00B ---- 601.00B 596.60 +27.70 568.90 2600 ---- 626.00B ---- 626.00B 621.60 +27.70 593.90 2625 ---- 650.90B ---- 650.90B 646.60 +27.70 618.90 2750 ---- 775.80B ---- 775.80B 771.60 +27.70 743.90 2800 ---- 825.80B ---- 825.80B 821.60 +27.70 793.90 2975 ---- 1000.60B ---- 1000.60B 996.60 +27.70 968.90 3000 ---- 1025.60B ---- 1025.60B 1021.60 +27.70 993.90 3250 ---- 1275.30B ---- 1275.30B 1271.60 +27.70 1243.90 3500 ---- 1525.10B ---- 1525.10B 1521.60 +27.70 1493.90 4000 ---- 2024.60B ---- 2024.60B 2021.60 +27.70 1993.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.20 .10 1 1275 ---- ---- ---- ---- .30 +.20 .10 6 1300 ---- .20B ---- .20B .30 +.20 .10 1325 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 1 1375 ---- ---- ---- ---- .40 +.20 .20 1400 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .50 +.20 .30 1450 ---- ---- ---- ---- .50 +.10 .40 4 4 1460 ---- ---- ---- ---- .50 +.10 .40 1470 ---- ---- ---- ---- .50 +.10 .40 20 1475 ---- ---- ---- ---- .50 +.10 .40 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .60 +.10 .50 1500 ---- ---- ---- ---- .60 +.10 .50 86 1510 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .70 +.10 .60 1530 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .80 +.10 .70 1545 ---- ---- ---- ---- .80 +.10 .70 1550 ---- ---- ---- ---- .80 .00 .80 8 1555 ---- ---- ---- ---- .90 +.10 .80 1560 ---- ---- ---- ---- .90 +.10 .80 4 1565 ---- ---- ---- ---- .90 +.10 .80 1570 ---- ---- ---- ---- 1.00 +.10 .90 1575 ---- ---- ---- ---- 1.00 +.10 .90 11 1580 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1 1585 ---- ---- ---- ---- 1.10 +.10 1.00 1590 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1595 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1 1600 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 252 1605 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1610 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1615 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 1620 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1625 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 24 1630 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1635 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1640 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1645 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 1650 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 368 1655 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 1660 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 1665 ---- 2.40B ---- 2.40B 2.40 +.40 2.00 1670 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 5 5 1675 2.40 2.70B 2.40 2.70B 2.60 +.40 6 2.20 118 1680 ---- 2.80B ---- 2.80B 2.80 +.50 2.30 1685 ---- 3.00B ---- 3.00B 2.90 +.50 2.40 1690 ---- 3.20B ---- 3.20B 3.10 +.60 2.50 1695 ---- 3.30B ---- 3.30B 3.30 +.60 2.70 1700 ---- 3.60B ---- 3.60B 3.50 +.70 2.80 506 1705 ---- 3.70B ---- 3.70B 3.70 +.70 3.00 1710 ---- 4.00B ---- 4.00B 3.90 +.80 3.10 1715 ---- 4.20B ---- 4.20B 4.10 +.80 3.30 1720 ---- 4.50B ---- 4.50B 4.30 +.80 3.50 1725 ---- 4.80B ---- 4.80B 4.60 +.90 3.70 79 1730 ---- 5.00B ---- 5.00B 4.80 +.90 3.90 1735 ---- 5.30B ---- 5.30B 5.10 +1.00 4.10 1740 ---- 5.60B ---- 5.60B 5.40 +1.10 37 4.30 223 1745 ---- 5.90B ---- 5.90B 5.70 +1.20 4.50 1750 ---- 6.30B ---- 6.30B 6.00 +1.20 9 4.80 132 1755 ---- 6.60B ---- 6.60B 6.40 +1.30 5.10 5 1760 ---- 7.00B ---- 7.00B 6.70 +1.40 5.30 46 1765 ---- 7.40B ---- 7.40B 7.10 +1.50 5.60 1770 ---- 7.80B ---- 7.80B 7.50 +1.50 6.00 1775 ---- 8.40B ---- 8.40B 7.90 +1.60 6.30 368 1780 ---- 8.80B ---- 8.70B 8.40 +1.80 6.60 36 1785 ---- 9.30B ---- 9.30B 8.90 +1.90 7.00 1790 ---- 9.80B ---- 9.80B 9.40 +2.00 7.40 15 1795 ---- 10.40B ---- 10.40B 9.90 +2.10 7.80 7 1800 ---- 11.20B ---- 11.20B 10.50 +2.20 8.30 383 1805 ---- 11.80B ---- 11.70B 11.10 +2.40 8.70 1810 ---- 12.50B ---- 12.40B 11.80 +2.60 9.20 1815 ---- 13.20B ---- 13.10B 12.50 +2.70 9.80 1820 ---- 13.90B ---- 13.90B 13.20 +2.90 10.30 1825 ---- 14.80B ---- 14.80B 13.90 +3.00 10.90 228 1830 ---- 15.60B ---- 15.60B 14.70 +3.20 1 11.50 1835 ---- 16.50B ---- 16.50B 15.60 +3.40 12.20 403 1840 ---- 17.40B ---- 17.40B 16.50 +3.60 12.90 1845 ---- 18.40B ---- 18.30B 17.40 +3.80 13.60 1850 19.10 19.60B 18.20 18.20 18.40 +4.00 23 14.40 412 1855 ---- 20.50B ---- 20.50B 19.40 +4.20 15.20 1860 ---- 21.70B ---- 21.70B 20.50 +4.50 16.00 30 1865 ---- 23.00B ---- 23.00B 21.60 +4.70 16.90 56 1870 ---- 24.10B ---- 24.10B 22.80 +4.90 17.90 30 1875 ---- 25.60B ---- 25.60B 24.10 +5.20 18.90 5 254 1880 ---- 26.80B ---- 26.80B 25.40 +5.50 19.90 16 1885 ---- 28.50B ---- 28.50B 26.80 +5.80 21.00 5 5 1890 ---- 29.80B ---- 29.80B 28.20 +6.00 22.20 31 1895 ---- 31.40B ---- 31.40B 29.70 +6.30 23.40 5 1900 ---- 33.20B ---- 33.20B 31.30 +6.60 24.70 1008 1905 ---- 34.80B ---- 34.80B 32.90 +6.90 26.00 1 1910 ---- 36.60B ---- 36.60B 34.60 +7.20 27.40 30 1915 37.70 38.60B 37.70 35.50A 36.40 +7.60 3 28.80 50 1920 ---- 40.30B ---- 40.30B 38.20 +7.80 30.40 100 1925 ---- 42.50B ---- 42.50B 40.10 +8.20 31.90 10 141 1930 ---- 44.40B ---- 44.40B 42.10 +8.50 33.60 2 1935 ---- 46.50B ---- 46.50B 44.10 +8.80 35.30 1940 ---- 48.70B ---- 48.70B 46.30 +9.20 37.10 1945 ---- 51.00B ---- 51.00B 48.50 +9.50 39.00 1950 ---- 53.60B ---- 53.60B 50.70 +9.80 40.90 375 1955 ---- 56.00B ---- 56.00B 53.10 +10.20 42.90 15 1960 ---- 58.30B ---- 58.30B 55.50 +10.50 45.00 7 1965 ---- 60.80B ---- 60.80B 58.00 +10.90 47.10 50 1970 ---- 63.70B ---- 63.70B 60.50 +11.20 49.30 1975 ---- 66.40B ---- 66.40B 63.10 +11.50 51.60 150 1980 ---- 69.00B ---- 69.00B 65.80 +11.90 53.90 100 1985 ---- 72.00B ---- 72.00B 68.60 +12.30 56.30 29 1990 ---- 74.70B ---- 74.70B 71.40 +12.60 58.80 1995 ---- 77.70B ---- 77.70B 74.30 +12.90 61.40 2000 ---- 80.90B ---- 80.90B 77.30 +13.30 20 64.00 51 584 2005 ---- 83.90B ---- 83.90B 80.30 +13.60 66.70 7 2010 ---- 87.00B ---- 87.00B 83.40 +13.90 69.50 2015 ---- 90.40B ---- 90.40B 86.50 +14.20 72.30 174 2020 ---- 93.50B ---- 93.50B 89.70 +14.50 75.20 2025 ---- 97.00B ---- 97.00B 93.00 +14.90 78.10 15 2030 ---- 100.20B ---- 100.20B 96.30 +15.20 81.10 151 2035 ---- 103.70B ---- 103.70B 99.70 +15.50 84.20 2040 ---- 107.30B ---- 107.30B 103.20 +15.90 87.30 3 2045 ---- 110.80B ---- 110.80B 106.70 +16.20 90.50 2050 ---- 114.40B ---- 114.40B 110.20 +16.50 93.70 377 2055 ---- 118.00B ---- 118.00B 113.80 +16.80 97.00 3 2060 ---- 121.70B ---- 121.70B 117.40 +17.00 100.40 1 2065 ---- 125.50B ---- 125.50B 121.10 +17.30 103.80 2070 ---- 129.20B ---- 129.20B 124.80 +17.50 107.30 1 2075 ---- 133.10B ---- 133.10B 128.60 +17.80 110.80 1 2080 ---- 136.90B ---- 136.90B 132.40 +18.10 114.30 27 2085 ---- 140.80B ---- 140.80B 136.30 +18.40 117.90 1 2090 ---- 144.80B ---- 144.80B 140.20 +18.60 121.60 2095 ---- 148.80B ---- 148.80B 144.10 +18.80 125.30 2100 ---- 152.80B ---- 152.80B 148.10 +19.10 129.00 26 2105 ---- 156.80B ---- 156.80B 152.10 +19.30 132.80 2110 ---- 160.90B ---- 160.90B 156.10 +19.50 136.60 2115 ---- 165.00B ---- 165.00B 160.20 +19.80 140.40 1 2120 ---- 169.20B ---- 169.20B 164.30 +20.00 144.30 2125 ---- 173.40B ---- 173.30B 168.40 +20.20 148.20 4 2130 ---- 177.60B ---- 177.50B 172.60 +20.40 152.20 2135 ---- 181.80B ---- 181.80B 176.80 +20.60 156.20 2140 ---- 186.10B ---- 186.10B 181.00 +20.80 160.20 2145 ---- 190.30B ---- 190.30B 185.30 +21.00 164.30 2150 ---- 194.70B ---- 194.70B 189.60 +21.20 168.40 2 2155 ---- 199.00B ---- 199.00B 193.90 +21.40 172.50 2160 ---- 203.30B ---- 203.30B 198.20 +21.60 176.60 2165 ---- 207.70B ---- 207.70B 202.50 +21.70 180.80 2170 ---- 212.10B ---- 212.10B 206.90 +21.90 185.00 2175 ---- 216.50B ---- 216.50B 211.30 +22.10 189.20 2180 ---- 221.00B ---- 221.00B 215.70 +22.20 193.50 2185 ---- 225.40B ---- 225.40B 220.10 +22.30 197.80 2190 ---- 229.90B ---- 229.90B 224.60 +22.50 202.10 1 2195 ---- 234.40B ---- 234.40B 229.10 +22.70 206.40 2200 ---- 238.90B ---- 238.90B 233.60 +22.90 210.70 1 2205 ---- 243.40B ---- 243.40B 238.10 +23.00 215.10 2210 ---- 248.00B ---- 248.00B 242.60 +23.10 219.50 2215 ---- 252.50B ---- 252.50B 247.10 +23.20 223.90 2220 ---- 257.10B ---- 257.10B 251.70 +23.40 228.30 1 2225 ---- 261.70B ---- 261.70B 256.20 +23.40 232.80 2230 ---- 266.30B ---- 266.30B 260.80 +23.60 237.20 2235 ---- 270.90B ---- 270.90B 265.40 +23.70 241.70 2240 ---- 275.50B ---- 275.50B 270.00 +23.80 246.20 2245 ---- 280.20B ---- 280.20B 274.70 +24.00 250.70 2250 ---- 284.80B ---- 284.80B 279.30 +24.10 255.20 1 2255 ---- 289.50B ---- 289.50B 283.90 +24.10 259.80 2260 ---- 294.20B ---- 294.10B 288.60 +24.30 264.30 2265 ---- 298.90B ---- 298.80B 293.30 +24.40 268.90 2270 ---- 303.60B ---- 303.50B 298.00 +24.50 273.50 2275 ---- 308.30B ---- 308.20B 302.60 +24.50 278.10 2 2280 ---- 311.70B ---- 311.70B 307.30 +24.60 282.70 2285 ---- 316.40B ---- 316.40B 312.10 +24.80 287.30 2290 ---- 321.20B ---- 321.10B 316.80 +24.80 292.00 2295 ---- 325.90B ---- 325.90B 321.50 +24.90 296.60 2300 ---- 332.00B ---- 331.90B 326.30 +25.00 301.30 2305 ---- 335.40B ---- 335.40B 331.00 +25.00 306.00 2310 ---- 340.20B ---- 340.20B 335.80 +25.20 310.60 2315 ---- 345.00B ---- 345.00B 340.50 +25.20 315.30 2320 ---- 349.70B ---- 349.70B 345.30 +25.30 320.00 2325 ---- 355.90B ---- 355.80B 350.10 +25.40 324.70 13 2330 ---- 359.30B ---- 359.30B 354.90 +25.40 329.50 2335 ---- 364.10B ---- 364.10B 359.70 +25.50 334.20 2340 ---- 368.90B ---- 368.90B 364.50 +25.60 338.90 2345 ---- 373.70B ---- 373.70B 369.30 +25.60 343.70 2350 ---- 380.00B ---- 379.90B 374.10 +25.70 348.40 16 2360 ---- 388.30B ---- 388.30B 383.80 +25.90 357.90 2370 ---- 398.00B ---- 398.00B 393.50 +26.00 367.50 2375 ---- 404.30B ---- 404.30B 398.40 +26.10 372.30 2380 ---- 407.70B ---- 407.70B 403.20 +26.10 377.10 2390 ---- 417.50B ---- 417.50B 413.00 +26.30 386.70 2400 ---- 428.70B ---- 428.70B 422.80 +26.40 396.40 38 2410 ---- 437.10B ---- 437.10B 432.60 +26.50 406.10 2420 ---- 446.90B ---- 446.90B 442.40 +26.60 415.80 2425 ---- 453.30B ---- 453.20B 447.30 +26.70 420.60 6 2430 ---- 456.70B ---- 456.70B 452.20 +26.70 425.50 2440 ---- 466.60B ---- 466.60B 462.10 +26.90 435.20 2450 ---- 477.90B ---- 477.90B 471.90 +26.90 445.00 2475 ---- 502.70B ---- 502.60B 496.70 +27.10 469.60 19 2500 ---- 527.60B ---- 527.50B 521.60 +27.40 494.20 8 2525 ---- 552.60B ---- 552.60B 546.60 +27.60 519.00 2550 ---- 576.00B ---- 576.00B 571.60 +27.70 543.90 2575 ---- 600.90B ---- 600.90B 596.60 +27.70 568.90 2600 ---- 625.90B ---- 625.90B 621.60 +27.70 593.90 2625 ---- 650.80B ---- 650.80B 646.60 +27.70 618.90 2700 ---- 725.80B ---- 725.80B 721.60 +27.70 693.90 3000 ---- 1025.50B ---- 1025.50B 1021.60 +27.70 993.90 3100 ---- 1125.40B ---- 1125.40B 1121.60 +27.70 1093.90 3200 ---- 1225.30B ---- 1225.30B 1221.60 +27.70 1193.90 3300 ---- 1325.20B ---- 1325.20B 1321.60 +27.70 1293.90 3400 ---- 1425.20B ---- 1425.20B 1421.60 +27.70 1393.90 4000 ---- 2024.60B ---- 2024.60B 2021.60 +27.70 1993.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.20 .10 1275 ---- ---- ---- ---- .40 +.30 .10 1300 ---- ---- ---- ---- .40 +.20 .20 1325 ---- ---- ---- ---- .40 +.20 .20 1350 ---- .30B ---- .30B .50 +.30 .20 1375 ---- ---- ---- ---- .50 +.20 .30 1400 ---- ---- ---- ---- .50 +.20 .30 1425 ---- ---- ---- ---- .60 +.20 .40 1450 ---- ---- ---- ---- .60 +.10 .50 1460 ---- ---- ---- ---- .70 +.20 .50 1470 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .70 +.10 .60 1480 ---- ---- ---- ---- .70 +.10 .60 1490 ---- ---- ---- ---- .80 +.10 .70 1500 ---- ---- ---- ---- .80 +.10 .70 1510 ---- ---- ---- ---- .90 +.10 .80 1520 ---- ---- ---- ---- .90 +.10 .80 1525 ---- ---- ---- ---- 1.00 +.10 .90 1530 ---- ---- ---- ---- 1.00 +.10 .90 1540 ---- ---- ---- ---- 1.10 +.10 1.00 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.20 +.20 1.00 1 1555 ---- ---- ---- ---- 1.20 +.10 1.10 1560 ---- ---- ---- ---- 1.30 +.20 1.10 1565 ---- ---- ---- ---- 1.30 +.20 1.10 1570 ---- ---- ---- ---- 1.40 +.20 1.20 1575 ---- ---- ---- ---- 1.40 +.20 1.20 1580 ---- ---- ---- ---- 1.50 +.20 1.30 1585 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1590 ---- ---- ---- ---- 1.60 +.20 1.40 1595 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1600 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 15 1605 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1610 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 1615 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1620 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1 1625 ---- 2.00B ---- 2.00B 2.20 +.40 1.80 5 1630 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 1635 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 1640 ---- 2.40B ---- 2.40B 2.50 +.40 2.10 1645 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1650 ---- 2.60B ---- 2.60B 2.80 +.50 2.30 2 1655 ---- 2.80B ---- 2.80B 2.90 +.50 2.40 1660 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 1665 ---- 3.10B ---- 3.10B 3.20 +.60 2.60 1670 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 1675 ---- 3.40B ---- 3.40B 3.50 +.60 2.90 1680 ---- 3.60B ---- 3.60B 3.70 +.70 3.00 1685 ---- 3.80B ---- 3.80B 3.90 +.70 3.20 1690 ---- 4.00B ---- 4.00B 4.00 +.70 3.30 1695 ---- 4.20B ---- 4.20B 4.20 +.70 3.50 1700 ---- 4.40B ---- 4.40B 4.50 +.80 3.70 3 1705 ---- 4.60B ---- 4.60B 4.70 +.90 3.80 1710 ---- 4.90B ---- 4.90B 4.90 +.90 4.00 1715 ---- 5.10B ---- 5.10B 5.10 +.90 4.20 1720 ---- 5.40B ---- 5.40B 5.40 +1.00 4.40 1725 ---- 5.70B ---- 5.70B 5.70 +1.10 4.60 3 1730 ---- 6.00B ---- 6.00B 5.90 +1.00 4.90 1735 ---- 6.30B ---- 6.30B 6.20 +1.10 5.10 1740 ---- 6.60B ---- 6.60B 6.60 +1.20 5.40 1745 ---- 7.00B ---- 7.00B 6.90 +1.30 5.60 1750 ---- 7.40B ---- 7.40B 7.20 +1.30 5.90 2 1755 ---- 7.70B ---- 7.70B 7.60 +1.40 6.20 1760 ---- 8.10B ---- 8.10B 8.00 +1.50 6.50 1765 ---- 8.60B ---- 8.60B 8.40 +1.60 6.80 1770 ---- 9.00B ---- 9.00B 8.80 +1.60 7.20 1775 ---- 9.50B ---- 9.50B 9.20 +1.70 7.50 2 1780 ---- 10.00B ---- 10.00B 9.70 +1.80 7.90 5 1785 ---- 10.50B ---- 10.50B 10.20 +1.90 8.30 1790 ---- 11.10B ---- 11.10B 10.70 +2.00 8.70 1795 ---- 11.70B ---- 11.70B 11.30 +2.10 9.20 1800 ---- 12.40B ---- 12.40B 11.90 +2.30 9.60 79 1805 ---- 13.10B ---- 13.00B 12.50 +2.40 10.10 1810 ---- 13.70B ---- 13.70B 13.10 +2.50 10.60 1815 ---- 14.40B ---- 14.40B 13.80 +2.60 11.20 1820 ---- 15.20B ---- 15.10B 14.50 +2.80 11.70 1 1825 ---- 16.00B ---- 15.90B 15.20 +2.90 12.30 3 1830 ---- 16.80B ---- 16.70B 16.00 +3.10 12.90 1 1835 ---- 17.60B ---- 17.60B 16.80 +3.20 13.60 1840 ---- 18.60B ---- 18.50B 17.70 +3.40 14.30 1845 ---- 19.50B ---- 19.40B 18.60 +3.60 15.00 1850 ---- 20.60B ---- 20.60B 19.60 +3.80 15.80 272 1855 ---- 21.50B ---- 21.50B 20.50 +4.00 16.50 1860 ---- 22.60B ---- 22.50B 21.60 +4.20 17.40 1865 ---- 23.80B ---- 23.80B 22.70 +4.40 18.30 1870 ---- 25.00B ---- 24.90B 23.80 +4.60 19.20 1875 ---- 26.20B ---- 26.10B 25.00 +4.90 20.10 1880 ---- 27.50B ---- 27.40B 26.20 +5.10 21.10 1885 ---- 28.80B ---- 28.80B 27.50 +5.30 22.20 1890 ---- 30.20B ---- 30.20B 28.90 +5.60 23.30 1895 ---- 31.70B ---- 31.70B 30.20 +5.70 24.50 1900 ---- 33.40B ---- 33.40B 31.70 +6.00 25.70 156 1905 ---- 34.80B ---- 34.80B 33.20 +6.30 26.90 1910 ---- 36.40B ---- 36.40B 34.80 +6.60 28.20 1915 ---- 38.10B ---- 38.10B 36.40 +6.80 29.60 1920 ---- 39.90B ---- 39.90B 38.10 +7.10 31.00 1925 ---- 41.70B ---- 41.70B 39.80 +7.30 32.50 1930 ---- 43.60B ---- 43.60B 41.60 +7.60 34.00 1935 ---- 45.60B ---- 45.60B 43.50 +7.90 35.60 1 1940 ---- 47.60B ---- 47.60B 45.40 +8.10 37.30 1945 ---- 49.70B ---- 49.70B 47.40 +8.40 39.00 1950 ---- 52.00B ---- 52.00B 49.40 +8.70 40.70 72 1955 ---- 54.20B ---- 54.20B 51.60 +9.00 42.60 1960 ---- 56.30B ---- 56.30B 53.70 +9.20 44.50 1965 ---- 58.70B ---- 58.60B 56.00 +9.60 46.40 1970 ---- 61.20B ---- 61.20B 58.30 +9.90 48.40 1975 ---- 63.50B ---- 63.50B 60.70 +10.20 50.50 1980 ---- 66.10B ---- 66.00B 63.10 +10.40 52.70 1 1985 ---- 68.70B ---- 68.60B 65.60 +10.70 54.90 1990 ---- 71.30B ---- 71.30B 68.20 +11.10 57.10 1995 ---- 74.10B ---- 74.00B 70.90 +11.40 59.50 2000 ---- 76.90B ---- 76.90B 73.60 +11.70 61.90 93 2005 ---- 79.70B ---- 79.70B 76.30 +12.00 64.30 5 2010 ---- 82.60B ---- 82.60B 79.20 +12.30 66.90 2015 ---- 85.60B ---- 85.60B 82.10 +12.70 69.40 1 2020 ---- 88.60B ---- 88.60B 85.00 +12.90 72.10 2025 ---- 91.70B ---- 91.70B 88.10 +13.30 74.80 2030 ---- 94.80B ---- 94.80B 91.10 +13.50 77.60 2035 ---- 98.00B ---- 98.00B 94.30 +13.90 80.40 2040 ---- 101.20B ---- 101.20B 97.50 +14.20 83.30 2045 ---- 104.50B ---- 104.50B 100.70 +14.50 86.20 2050 ---- 107.90B ---- 107.90B 104.00 +14.80 89.20 26 2055 ---- 111.20B ---- 111.20B 107.40 +15.10 92.30 2060 ---- 114.70B ---- 114.70B 110.80 +15.40 95.40 20 2065 ---- 118.20B ---- 118.20B 114.20 +15.70 98.50 2070 ---- 121.70B ---- 121.70B 117.70 +16.00 101.70 50 2075 ---- 125.30B ---- 125.30B 121.30 +16.30 105.00 2080 ---- 128.90B ---- 128.90B 124.80 +16.50 108.30 2085 ---- 132.60B ---- 132.60B 128.50 +16.80 111.70 1 2090 ---- 136.30B ---- 136.30B 132.10 +17.00 115.10 2095 ---- 140.10B ---- 140.10B 135.80 +17.30 118.50 2100 ---- 143.80B ---- 143.80B 139.60 +17.60 122.00 5 2105 ---- 147.70B ---- 147.60B 143.30 +17.70 125.60 1 2110 ---- 151.50B ---- 151.50B 147.10 +18.00 129.10 2115 ---- 155.40B ---- 155.40B 151.00 +18.20 132.80 2120 ---- 159.30B ---- 159.30B 154.90 +18.50 136.40 2125 ---- 163.30B ---- 163.30B 158.80 +18.70 140.10 2130 ---- 167.30B ---- 167.30B 162.70 +18.80 143.90 1 2135 ---- 171.30B ---- 171.30B 166.70 +19.10 147.60 2140 ---- 175.30B ---- 175.30B 170.70 +19.30 151.40 1 2145 ---- 179.40B ---- 179.40B 174.70 +19.40 155.30 2150 ---- 183.50B ---- 183.50B 178.80 +19.60 159.20 2155 ---- 187.70B ---- 187.70B 182.90 +19.80 163.10 2160 ---- 191.80B ---- 191.80B 187.00 +20.00 167.00 2165 ---- 196.00B ---- 196.00B 191.20 +20.20 171.00 1 2170 ---- 200.20B ---- 200.20B 195.30 +20.30 175.00 2175 ---- 204.40B ---- 204.40B 199.50 +20.50 179.00 2180 ---- 208.70B ---- 208.70B 203.80 +20.70 183.10 2185 ---- 213.00B ---- 213.00B 208.00 +20.80 187.20 2190 ---- 217.30B ---- 217.30B 212.30 +21.00 191.30 2195 ---- 221.60B ---- 221.60B 216.60 +21.20 195.40 2200 ---- 225.90B ---- 225.90B 220.90 +21.30 199.60 2205 ---- 230.30B ---- 230.30B 225.20 +21.50 203.70 2210 ---- 234.70B ---- 234.70B 229.50 +21.50 208.00 2215 ---- 239.10B ---- 239.10B 233.90 +21.70 212.20 2220 ---- 243.50B ---- 243.50B 238.30 +21.90 216.40 2225 ---- 247.90B ---- 247.90B 242.70 +22.00 220.70 2230 ---- 252.40B ---- 252.40B 247.10 +22.10 225.00 2235 ---- 256.80B ---- 256.80B 251.60 +22.30 229.30 2240 ---- 261.30B ---- 261.30B 256.00 +22.40 233.60 2245 ---- 265.80B ---- 265.80B 260.50 +22.50 238.00 2250 ---- 270.30B ---- 270.30B 265.00 +22.70 242.30 2255 ---- 274.90B ---- 274.90B 269.50 +22.80 246.70 2260 ---- 279.40B ---- 279.40B 274.00 +22.90 251.10 2265 ---- 283.90B ---- 283.90B 278.60 +23.10 255.50 2270 ---- 288.50B ---- 288.50B 283.10 +23.10 260.00 2275 ---- 293.10B ---- 293.10B 287.70 +23.30 264.40 2280 ---- 297.70B ---- 297.70B 292.30 +23.40 268.90 2285 ---- 302.30B ---- 302.30B 296.80 +23.50 273.30 2290 ---- 306.90B ---- 306.90B 301.40 +23.60 277.80 2295 ---- 311.50B ---- 311.50B 306.00 +23.70 282.30 2300 ---- 316.20B ---- 316.10B 310.70 +23.80 286.90 2305 ---- 320.80B ---- 320.80B 315.30 +23.90 291.40 2310 ---- 325.50B ---- 325.40B 319.90 +24.00 295.90 2315 ---- 330.10B ---- 330.10B 324.60 +24.10 300.50 2320 ---- 334.80B ---- 334.80B 329.20 +24.10 305.10 2325 ---- 339.50B ---- 339.50B 333.90 +24.20 309.70 2330 ---- 344.20B ---- 344.20B 338.60 +24.30 314.30 2335 ---- 348.90B ---- 348.90B 343.30 +24.40 318.90 2340 ---- 353.60B ---- 353.60B 348.00 +24.50 323.50 2345 ---- 356.50B ---- 356.40B 352.70 +24.60 328.10 2350 ---- 363.10B ---- 363.10B 357.40 +24.60 332.80 1 2355 ---- 366.00B ---- 365.50B 362.10 +24.70 337.40 2360 ---- 370.70B ---- 370.20B 366.90 +24.80 342.10 2370 ---- 380.20B ---- 379.70B 376.30 +24.90 351.40 2375 ---- 386.90B ---- 386.80B 381.10 +25.00 356.10 2380 ---- 389.80B ---- 389.30B 385.90 +25.10 360.80 2390 ---- 399.40B ---- 398.80B 395.40 +25.20 370.20 2400 ---- 410.90B ---- 410.90B 405.00 +25.30 379.70 2410 ---- 418.60B ---- 418.10B 414.60 +25.40 389.20 2420 ---- 428.30B ---- 427.70B 424.20 +25.50 398.70 2425 ---- 435.00B ---- 435.00B 429.10 +25.60 403.50 2430 ---- 438.00B ---- 437.40B 433.90 +25.70 408.20 2440 ---- 447.70B ---- 447.10B 443.60 +25.80 417.80 2450 ---- 459.30B ---- 459.20B 453.30 +25.90 427.40 12 2460 ---- 467.20B ---- 466.70B 463.10 +26.10 437.00 3 2475 ---- 483.70B ---- 483.70B 477.70 +26.20 451.50 2500 ---- 508.30B ---- 508.30B 502.30 +26.50 475.80 2525 ---- 533.00B ---- 532.90B 526.90 +26.70 500.20 4 2550 ---- 557.70B ---- 557.60B 551.70 +27.00 524.70 5 2575 ---- 582.60B ---- 582.50B 576.60 +27.20 549.40 2600 ---- 607.60B ---- 607.60B 601.60 +27.40 574.20 2625 ---- 630.40B ---- 630.40B 626.60 +27.60 599.00 2650 ---- 655.50B ---- 655.50B 651.60 +27.60 624.00 2750 ---- 755.40B ---- 755.40B 751.60 +27.60 724.00 3000 ---- 1005.10B ---- 1005.10B 1001.60 +27.60 974.00 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 17 1075 ---- ---- ---- ---- .30 +.20 .10 1090 ---- ---- ---- ---- .30 +.20 .10 1100 ---- ---- ---- ---- .30 +.20 .10 1110 ---- ---- ---- ---- .30 +.20 .10 1120 ---- ---- ---- ---- .30 +.20 .10 1125 ---- ---- ---- ---- .30 +.20 .10 1130 ---- ---- ---- ---- .30 +.20 .10 1 1140 ---- ---- ---- ---- .30 +.20 .10 1150 ---- ---- ---- ---- .30 +.20 .10 1160 ---- ---- ---- ---- .30 +.20 .10 1170 ---- ---- ---- ---- .30 +.20 .10 1175 ---- ---- ---- ---- .30 +.20 .10 1180 ---- ---- ---- ---- .40 +.30 .10 1190 ---- ---- ---- ---- .40 +.20 .20 1195 ---- ---- ---- ---- .40 +.20 .20 1200 ---- ---- ---- ---- .40 +.20 .20 9 1205 ---- ---- ---- ---- .40 +.20 .20 1210 ---- ---- ---- ---- .40 +.20 .20 1215 ---- ---- ---- ---- .40 +.20 .20 1220 ---- ---- ---- ---- .40 +.20 .20 1225 ---- ---- ---- ---- .40 +.20 .20 1230 ---- ---- ---- ---- .40 +.20 .20 1235 ---- ---- ---- ---- .40 +.20 .20 6 1240 ---- ---- ---- ---- .40 +.20 .20 1245 ---- ---- ---- ---- .40 +.20 .20 1250 ---- ---- ---- ---- .40 +.20 .20 40 40 1255 ---- ---- ---- ---- .40 +.20 .20 1260 ---- ---- ---- ---- .40 +.20 .20 1265 ---- ---- ---- ---- .40 +.20 .20 1270 ---- ---- ---- ---- .40 +.20 .20 1275 ---- ---- ---- ---- .40 +.10 .30 1280 ---- ---- ---- ---- .40 +.10 .30 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 +.10 .30 1295 ---- ---- ---- ---- .50 +.20 .30 1300 ---- ---- ---- ---- .50 +.20 .30 1000 1305 ---- ---- ---- ---- .50 +.20 .30 1310 ---- ---- ---- ---- .50 +.20 .30 1315 ---- ---- ---- ---- .50 +.20 .30 1320 ---- ---- ---- ---- .50 +.20 .30 1325 ---- ---- ---- ---- .50 +.20 .30 1330 ---- ---- ---- ---- .50 +.10 .40 1335 ---- ---- ---- ---- .50 +.10 .40 1340 ---- ---- ---- ---- .50 +.10 .40 1345 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 +.10 .40 1 1355 ---- ---- ---- ---- .50 +.10 .40 1360 ---- ---- ---- ---- .50 +.10 .40 2 1365 ---- ---- ---- ---- .50 +.10 .40 1370 ---- ---- ---- ---- .50 +.10 .40 1375 ---- ---- ---- ---- .50 .00 .50 1380 ---- ---- ---- ---- .50 .00 .50 1385 ---- ---- ---- ---- .50 .00 .50 1390 ---- ---- ---- ---- .60 +.10 .50 1395 ---- ---- ---- ---- .60 +.10 .50 1400 ---- ---- ---- ---- .60 +.10 .50 1405 ---- ---- ---- ---- .60 +.10 .50 1410 ---- ---- ---- ---- .60 .00 .60 1415 ---- ---- ---- ---- .60 .00 .60 1420 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .70 +.10 .60 1435 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 .00 .70 1445 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 1515 1455 ---- ---- ---- ---- .80 +.10 .70 1460 ---- ---- ---- ---- .80 .00 .80 1465 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .90 +.10 .80 1475 ---- ---- ---- ---- .90 +.10 .80 1480 ---- ---- ---- ---- .90 .00 .90 1 1485 ---- ---- ---- ---- .90 .00 .90 2 1490 ---- ---- ---- ---- 1.00 +.10 .90 1 1495 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.10 +.10 1.00 127 1505 ---- ---- ---- ---- 1.10 +.10 1.00 1510 ---- ---- ---- ---- 1.20 +.10 1.10 1515 ---- ---- ---- ---- 1.20 +.10 1.10 1520 ---- ---- ---- ---- 1.20 +.10 1.10 1525 ---- ---- ---- ---- 1.30 +.10 1.20 1530 ---- ---- ---- ---- 1.40 +.20 1.20 1535 ---- ---- ---- ---- 1.40 +.10 1.30 1540 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1545 ---- ---- ---- ---- 1.50 +.10 1.40 1550 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 40 1555 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1560 ---- ---- ---- ---- 1.70 +.10 1.60 1565 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1570 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 2 1575 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 19 1580 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 1585 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 1 1590 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1595 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 1600 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 20 436 1605 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1 1610 ---- 2.60B ---- 2.60B 2.70 +.40 2.30 1 1615 ---- 2.70B ---- 2.70B 2.80 +.40 2.40 1620 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 1625 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 1630 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 1635 ---- 3.30B ---- 3.30B 3.30 +.40 2.90 1640 ---- 3.50B ---- 3.50B 3.50 +.50 3.00 1645 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 1650 ---- 3.90B ---- 3.90B 3.80 +.50 3.30 95 1655 ---- 4.00B ---- 4.00B 4.00 +.50 3.50 1660 ---- 4.20B ---- 4.20B 4.20 +.60 3.60 1665 ---- 4.40B ---- 4.40B 4.40 +.60 3.80 1670 ---- 4.60B ---- 4.60B 4.60 +.70 3.90 1675 ---- 4.90B ---- 4.90B 4.80 +.70 4.10 100 1680 ---- 5.00B ---- 5.00B 5.00 +.70 4.30 1685 ---- 5.30B ---- 5.30B 5.30 +.80 4.50 1690 ---- 5.50B ---- 5.50B 5.50 +.80 4.70 1695 ---- 5.80B ---- 5.80B 5.80 +.90 4.90 1700 ---- 6.20B ---- 6.20B 6.00 +.90 5.10 1 502 1705 ---- 6.40B ---- 6.40B 6.30 +.90 5.40 1710 ---- 6.70B ---- 6.70B 6.60 +1.00 5.60 1715 ---- 7.00B ---- 7.00B 6.90 +1.00 5.90 1720 ---- 7.40B ---- 7.40B 7.30 +1.20 6.10 1725 ---- 7.90B ---- 7.90B 7.60 +1.20 6.40 83 1730 ---- 8.10B ---- 8.10B 8.00 +1.30 6.70 1735 ---- 8.50B ---- 8.50B 8.30 +1.30 7.00 30 1740 ---- 8.90B ---- 8.90B 8.70 +1.40 7.30 1745 ---- 9.30B ---- 9.30B 9.10 +1.40 7.70 1750 ---- 10.00B ---- 10.00B 9.60 +1.60 8.00 1 556 1755 ---- 10.30B ---- 10.30B 10.00 +1.60 8.40 1760 ---- 10.80B ---- 10.80B 10.50 +1.70 8.80 1765 ---- 11.30B ---- 11.30B 11.00 +1.80 9.20 1770 ---- 11.90B ---- 11.90B 11.50 +1.90 9.60 1775 ---- 12.70B ---- 12.70B 12.10 +2.10 10.00 30 846 1780 ---- 13.00B ---- 13.00B 12.70 +2.20 10.50 1785 ---- 13.70B ---- 13.70B 13.30 +2.30 11.00 1790 ---- 14.40B ---- 14.40B 13.90 +2.40 11.50 1795 ---- 15.00B ---- 15.00B 14.60 +2.50 12.10 30 1800 15.60 16.00B 15.60 15.40A 15.30 +2.70 2 12.60 1120 1805 ---- 16.60B ---- 16.60B 16.00 +2.80 13.20 1810 ---- 17.30B ---- 17.30B 16.80 +3.00 13.80 1815 ---- 18.20B ---- 18.20B 17.50 +3.00 14.50 1820 ---- 19.00B ---- 19.00B 18.40 +3.30 15.10 1825 ---- 20.20B ---- 20.20B 19.20 +3.30 15.90 101 1830 ---- 20.90B ---- 20.90B 20.10 +3.50 16.60 20 1835 ---- 21.80B ---- 21.80B 21.10 +3.70 17.40 1840 ---- 22.90B ---- 22.90B 22.10 +3.90 18.20 1845 ---- 23.90B ---- 23.90B 23.10 +4.10 19.00 8 6 1850 ---- 25.40B ---- 25.40B 24.10 +4.20 19.90 2 278 1855 ---- 26.20B ---- 26.20B 25.30 +4.50 20.80 12 1860 ---- 27.40B ---- 27.40B 26.40 +4.60 21.80 1865 25.20 28.70B 25.20 28.70B 27.60 +4.80 6 22.80 2 21 1870 ---- 30.40B ---- 30.40B 28.90 +5.10 23.80 50 1875 ---- 31.70B ---- 31.70B 30.20 +5.30 24.90 97 1880 ---- 33.10B ---- 33.10B 31.50 +5.50 26.00 492 1885 ---- 34.20B ---- 34.20B 32.90 +5.70 27.20 1890 ---- 36.10B ---- 36.10B 34.30 +5.90 28.40 500 1895 ---- 37.30B ---- 37.30B 35.80 +6.10 29.70 1900 37.30 39.30B 37.30 36.90A 37.40 +6.40 2 31.00 535 1905 ---- 40.60B ---- 40.60B 39.00 +6.60 32.40 6 1910 42.40 42.40 42.40 40.20A 40.70 +6.90 2 33.80 1915 ---- 44.10B ---- 44.10B 42.40 +7.10 35.30 1920 ---- 46.00B ---- 46.00B 44.20 +7.40 36.80 1925 ---- 48.30B ---- 48.30B 46.00 +7.60 38.40 1930 ---- 49.90B ---- 49.90B 47.90 +7.90 40.00 1935 ---- 51.90B ---- 51.90B 49.80 +8.10 41.70 1940 ---- 54.00B ---- 54.00B 51.90 +8.40 43.50 1 1945 ---- 56.20B ---- 56.20B 53.90 +8.60 45.30 1950 57.80 58.70B 57.80 58.70B 55.90 +8.80 2 47.10 61 1955 ---- 60.60B ---- 60.60B 58.20 +9.20 49.00 1960 ---- 63.00B ---- 63.00B 60.50 +9.50 51.00 40 1965 ---- 65.40B ---- 65.40B 62.80 +9.80 53.00 1970 ---- 68.10B ---- 68.10B 65.20 +10.10 55.10 100 1975 ---- 70.60B ---- 70.60B 67.60 +10.30 57.30 25 1980 ---- 73.10B ---- 73.10B 70.10 +10.60 59.50 1985 ---- 75.70B ---- 75.70B 72.60 +10.90 61.70 75 1990 ---- 78.20B ---- 78.20B 75.20 +11.10 64.10 1995 ---- 80.90B ---- 80.90B 77.90 +11.50 66.40 2000 ---- 83.90B ---- 83.90B 80.50 +11.60 15 68.90 469 2005 ---- 86.60B ---- 86.60B 83.40 +12.00 71.40 150 2010 ---- 89.60B ---- 89.60B 86.20 +12.30 73.90 704 2015 ---- 92.40B ---- 92.40B 89.10 +12.60 76.50 2020 ---- 95.60B ---- 95.60B 92.10 +12.90 79.20 30 2025 ---- 98.60B ---- 98.60B 95.00 +13.10 81.90 28 2030 ---- 101.60B ---- 101.60B 98.10 +13.40 84.70 50 2035 ---- 104.80B ---- 104.80B 101.30 +13.80 87.50 100 2040 ---- 108.10B ---- 108.10B 104.40 +14.00 90.40 50 2045 ---- 111.30B ---- 111.30B 107.60 +14.30 93.30 2050 ---- 114.70B ---- 114.70B 110.90 +14.60 96.30 232 2055 ---- 118.00B ---- 118.00B 114.20 +14.90 99.30 2060 ---- 121.40B ---- 121.40B 117.60 +15.20 102.40 2065 ---- 124.80B ---- 124.80B 121.00 +15.50 105.50 2070 ---- 128.30B ---- 128.30B 124.30 +15.60 108.70 2075 ---- 131.80B ---- 131.80B 127.80 +15.80 112.00 275 2080 ---- 135.40B ---- 135.40B 131.40 +16.20 115.20 3 2085 ---- 139.00B ---- 139.00B 135.00 +16.50 118.50 3 2090 ---- 142.60B ---- 142.60B 138.60 +16.70 121.90 2095 ---- 146.30B ---- 146.30B 142.30 +17.00 125.30 2100 ---- 150.00B ---- 150.00B 145.90 +17.10 128.80 2 2105 ---- 153.80B ---- 153.80B 149.60 +17.30 132.30 2110 ---- 157.60B ---- 157.60B 153.30 +17.50 135.80 120 2115 ---- 161.40B ---- 161.40B 157.10 +17.70 139.40 2120 ---- 165.30B ---- 165.30B 161.00 +18.00 143.00 2125 ---- 169.10B ---- 169.10B 164.80 +18.20 146.60 3 2130 ---- 173.10B ---- 173.10B 168.70 +18.40 150.30 2135 ---- 177.00B ---- 177.00B 172.60 +18.60 154.00 2140 ---- 181.00B ---- 181.00B 176.60 +18.80 157.80 2145 ---- 185.00B ---- 185.00B 180.50 +18.90 161.60 2150 ---- 189.00B ---- 189.00B 184.50 +19.10 165.40 2155 ---- 193.10B ---- 193.10B 188.60 +19.40 169.20 2160 ---- 197.20B ---- 197.20B 192.60 +19.50 173.10 2165 ---- 201.30B ---- 201.30B 196.70 +19.70 177.00 2170 ---- 205.40B ---- 205.40B 200.80 +19.90 180.90 2175 ---- 209.60B ---- 209.60B 204.90 +20.00 184.90 2180 ---- 213.70B ---- 213.70B 209.00 +20.10 188.90 2185 ---- 217.90B ---- 217.90B 213.20 +20.30 192.90 2190 ---- 222.20B ---- 222.20B 217.40 +20.40 197.00 2195 ---- 226.40B ---- 226.40B 221.60 +20.60 201.00 2200 ---- 230.70B ---- 230.70B 225.80 +20.70 205.10 5 2205 ---- 235.00B ---- 235.00B 230.10 +20.90 209.20 2210 ---- 239.30B ---- 239.30B 234.30 +20.90 213.40 2215 ---- 243.60B ---- 243.60B 238.60 +21.10 217.50 2220 ---- 247.90B ---- 247.90B 243.00 +21.30 221.70 1 2225 ---- 252.30B ---- 252.30B 247.30 +21.40 225.90 2230 ---- 256.70B ---- 256.70B 251.60 +21.50 230.10 20 2235 ---- 261.00B ---- 261.00B 256.00 +21.60 234.40 2240 ---- 265.40B ---- 265.40B 260.30 +21.70 238.60 2245 ---- 269.90B ---- 269.90B 264.80 +21.90 242.90 2250 ---- 274.30B ---- 274.30B 269.20 +22.00 247.20 2255 ---- 278.80B ---- 278.80B 273.60 +22.10 251.50 2260 ---- 283.20B ---- 283.20B 278.00 +22.20 255.80 2265 ---- 287.70B ---- 287.70B 282.50 +22.30 260.20 2270 ---- 292.20B ---- 292.20B 287.00 +22.50 264.50 2275 ---- 296.70B ---- 296.70B 291.40 +22.50 268.90 2280 ---- 301.20B ---- 301.20B 296.00 +22.70 273.30 16 2285 ---- 305.80B ---- 305.80B 300.40 +22.70 277.70 2290 ---- 310.30B ---- 310.30B 305.00 +22.90 282.10 2295 ---- 314.90B ---- 314.90B 309.50 +22.90 286.60 2300 ---- 319.40B ---- 319.40B 314.00 +23.00 291.00 2305 ---- 324.00B ---- 324.00B 318.60 +23.10 295.50 2310 ---- 328.60B ---- 328.60B 323.20 +23.20 300.00 2315 ---- 333.20B ---- 333.20B 327.80 +23.40 304.40 2320 ---- 337.80B ---- 337.80B 332.30 +23.40 308.90 2325 ---- 342.50B ---- 342.50B 337.00 +23.50 313.50 2330 ---- 347.10B ---- 347.10B 341.60 +23.60 318.00 2335 ---- 351.70B ---- 351.70B 346.20 +23.70 322.50 2340 ---- 356.40B ---- 356.30B 350.80 +23.70 327.10 2345 ---- 361.00B ---- 361.00B 355.50 +23.90 331.60 2350 ---- 365.70B ---- 365.70B 360.20 +24.00 336.20 2355 ---- 370.40B ---- 370.40B 364.80 +24.00 340.80 1 2360 ---- 375.10B ---- 375.10B 369.50 +24.10 345.40 2370 ---- 384.50B ---- 384.50B 378.80 +24.20 354.60 2375 ---- 389.20B ---- 389.20B 383.50 +24.30 359.20 2380 ---- 393.90B ---- 393.90B 388.30 +24.50 363.80 2390 ---- 401.40B ---- 400.90B 397.70 +24.60 373.10 2400 ---- 412.90B ---- 412.80B 407.20 +24.80 382.40 1 2410 ---- 420.40B ---- 419.90B 416.60 +24.80 391.80 2420 ---- 430.00B ---- 429.40B 426.20 +25.00 401.20 2425 ---- 436.70B ---- 436.70B 430.90 +25.00 405.90 2430 ---- 439.50B ---- 439.10B 435.70 +25.10 410.60 2440 ---- 449.10B ---- 448.60B 445.30 +25.30 420.00 2450 ---- 460.80B ---- 460.70B 454.90 +25.40 429.50 2460 ---- 468.40B ---- 467.90B 464.60 +25.60 439.00 2475 ---- 485.00B ---- 485.00B 479.10 +25.70 453.40 2500 ---- 509.20B ---- 509.20B 503.40 +26.00 477.40 15 2525 ---- 533.70B ---- 533.70B 527.70 +26.20 501.50 2550 ---- 558.30B ---- 558.30B 552.30 +26.50 525.80 2575 ---- 582.90B ---- 582.90B 577.00 +26.80 550.20 2600 ---- 607.60B ---- 607.60B 601.70 +26.90 574.80 2625 ---- 632.60B ---- 632.60B 626.60 +27.20 599.40 2650 ---- 657.60B ---- 657.60B 651.60 +27.40 624.20 2700 ---- 705.30B ---- 705.30B 701.60 +27.60 674.00 2750 ---- 755.20B ---- 755.20B 751.60 +27.60 724.00 2800 ---- 805.10B ---- 805.10B 801.60 +27.60 774.00 2850 ---- 855.10B ---- 855.10B 851.60 +27.60 824.00 2875 ---- 880.00B ---- 880.00B 876.60 +27.60 849.00 2950 ---- 954.90B ---- 954.90B 951.60 +27.60 924.00 3000 ---- 1004.90B ---- 1004.90B 1001.60 +27.60 974.00 3200 ---- 1204.60B ---- 1204.60B 1201.60 +27.60 1174.00 3500 ---- 1504.20B ---- 1504.20B 1501.60 +27.60 1474.00 4000 ---- 2003.60B ---- 2003.60B 2001.60 +27.60 1974.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .60 +.10 .50 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- 1.00 +.10 .90 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.20 +.10 1.10 1490 ---- ---- ---- ---- 1.30 +.10 1.20 1500 ---- ---- ---- ---- 1.40 +.10 1.30 10 1510 ---- ---- ---- ---- 1.50 +.20 1.30 1520 ---- ---- ---- ---- 1.60 +.20 1.40 1525 ---- ---- ---- ---- 1.60 +.10 1.50 1530 ---- ---- ---- ---- 1.70 +.20 1.50 1540 ---- ---- ---- ---- 1.80 +.10 1.70 1550 ---- ---- ---- ---- 2.00 +.20 1.80 1560 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1565 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1570 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1 1575 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1580 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1585 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1590 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1595 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1600 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 1605 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 10 1610 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 1615 ---- 3.30B ---- 3.30B 3.30 +.40 2.90 1620 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 1625 ---- 3.60B ---- 3.60B 3.60 +.40 3.20 1630 ---- 3.70B ---- 3.70B 3.80 +.50 3.30 1635 ---- 3.90B ---- 3.90B 4.00 +.60 3.40 1640 ---- 4.10B ---- 4.10B 4.10 +.50 3.60 1645 ---- 4.30B ---- 4.30B 4.30 +.60 3.70 1650 ---- 4.50B ---- 4.50B 4.50 +.60 3.90 1655 ---- 4.70B ---- 4.70B 4.70 +.60 4.10 1660 ---- 4.90B ---- 4.90B 4.90 +.70 4.20 1665 ---- 5.10B ---- 5.10B 5.10 +.70 4.40 1670 ---- 5.30B ---- 5.30B 5.30 +.70 4.60 1675 ---- 5.50B ---- 5.50B 5.60 +.80 4.80 1680 ---- 5.80B ---- 5.80B 5.80 +.80 5.00 1685 ---- 6.00B ---- 6.00B 6.00 +.80 5.20 1690 ---- 6.30B ---- 6.30B 6.30 +.90 5.40 1695 ---- 6.60B ---- 6.60B 6.60 +1.00 5.60 1700 ---- 6.90B ---- 6.90B 6.90 +1.00 5.90 1705 ---- 7.20B ---- 7.20B 7.20 +1.10 6.10 1710 ---- 7.50B ---- 7.50B 7.50 +1.10 6.40 1715 ---- 7.80B ---- 7.80B 7.80 +1.10 6.70 1720 ---- 8.20B ---- 8.20B 8.10 +1.20 6.90 1725 ---- 8.60B ---- 8.60B 8.50 +1.30 7.20 1730 ---- 9.00B ---- 9.00B 8.90 +1.40 7.50 1735 ---- 9.40B ---- 9.40B 9.30 +1.40 7.90 1740 ---- 9.80B ---- 9.80B 9.70 +1.50 8.20 1745 ---- 10.20B ---- 10.20B 10.10 +1.50 8.60 1750 ---- 10.80B ---- 10.80B 10.50 +1.60 8.90 1 1755 ---- 11.20B ---- 11.20B 11.00 +1.70 9.30 1760 ---- 11.70B ---- 11.70B 11.50 +1.80 9.70 1765 ---- 12.20B ---- 12.20B 12.00 +1.90 10.10 1770 ---- 12.70B ---- 12.70B 12.50 +1.90 10.60 5 1775 ---- 13.50B ---- 13.50B 13.00 +2.00 11.00 30 30 1780 ---- 13.90B ---- 13.90B 13.60 +2.10 11.50 1785 ---- 14.50B ---- 14.50B 14.20 +2.20 12.00 1790 ---- 15.20B ---- 15.20B 14.80 +2.30 12.50 1795 ---- 15.90B ---- 15.90B 15.50 +2.50 13.00 1800 ---- 16.80B ---- 16.80B 16.20 +2.60 13.60 1 1805 ---- 17.30B ---- 17.30B 16.90 +2.70 14.20 1810 ---- 18.10B ---- 18.10B 17.60 +2.80 14.80 1815 ---- 18.90B ---- 18.90B 18.40 +3.00 15.40 1820 ---- 19.70B ---- 19.70B 19.20 +3.10 16.10 1825 ---- 20.90B ---- 20.90B 20.00 +3.20 16.80 1 1830 ---- 21.50B ---- 21.50B 20.90 +3.40 17.50 1835 ---- 22.40B ---- 22.40B 21.80 +3.50 18.30 1840 ---- 23.40B ---- 23.40B 22.70 +3.70 19.00 1845 ---- 24.40B ---- 24.40B 23.70 +3.80 19.90 1850 ---- 25.80B ---- 25.80B 24.70 +4.00 20.70 1 1855 ---- 26.60B ---- 26.60B 25.70 +4.10 21.60 1860 ---- 27.70B ---- 27.70B 26.80 +4.30 22.50 1865 ---- 28.90B ---- 28.90B 27.90 +4.40 23.50 1870 ---- 30.10B ---- 30.10B 29.10 +4.60 24.50 1875 ---- 31.70B ---- 31.70B 30.30 +4.80 25.50 1880 ---- 32.70B ---- 32.70B 31.60 +5.00 26.60 400 1885 ---- 34.10B ---- 34.10B 32.90 +5.20 27.70 1890 ---- 35.50B ---- 35.50B 34.30 +5.40 28.90 1895 ---- 37.00B ---- 37.00B 35.70 +5.60 30.10 1900 ---- 38.80B ---- 38.80B 37.10 +5.80 31.30 260 1905 ---- 40.10B ---- 40.10B 38.60 +6.00 32.60 1910 41.90 41.90 41.90 39.90A 40.20 +6.20 2 34.00 1915 ---- 43.30B ---- 43.30B 41.80 +6.50 35.30 1920 ---- 45.10B ---- 45.10B 43.40 +6.60 36.80 1925 ---- 47.10B ---- 47.10B 45.10 +6.80 38.30 1930 ---- 48.70B ---- 48.70B 46.90 +7.10 39.80 1935 ---- 50.60B ---- 50.60B 48.70 +7.30 41.40 1940 ---- 52.50B ---- 52.50B 50.60 +7.60 43.00 1 1945 ---- 54.50B ---- 54.50B 52.50 +7.80 44.70 1950 55.90 56.70B 55.90 56.70B 54.50 +8.10 2 46.40 1955 ---- 58.60B ---- 58.60B 56.50 +8.30 48.20 1960 ---- 60.80B ---- 60.80B 58.60 +8.50 50.10 1965 ---- 63.00B ---- 63.00B 60.80 +8.80 52.00 1970 ---- 65.30B ---- 65.30B 63.00 +9.10 53.90 1975 64.10 67.70B 64.10 66.10B 65.30 +9.40 20 55.90 1980 ---- 70.00B ---- 70.00B 67.60 +9.60 58.00 1985 ---- 72.40B ---- 72.40B 70.00 +9.90 60.10 1990 ---- 74.90B ---- 74.90B 72.40 +10.20 62.20 1995 ---- 77.40B ---- 77.40B 74.90 +10.50 64.40 2000 ---- 80.00B ---- 80.00B 77.40 +10.70 66.70 13 2005 ---- 82.60B ---- 82.60B 80.00 +11.00 69.00 2010 ---- 85.30B ---- 85.30B 82.60 +11.20 71.40 2015 ---- 88.10B ---- 88.10B 85.30 +11.50 73.80 1 2020 ---- 90.90B ---- 90.90B 88.00 +11.70 76.30 1 2025 ---- 93.80B ---- 93.80B 90.80 +12.00 78.80 2030 ---- 96.70B ---- 96.70B 93.70 +12.30 81.40 2035 ---- 99.60B ---- 99.60B 96.50 +12.50 84.00 2040 ---- 102.60B ---- 102.60B 99.50 +12.80 86.70 2045 ---- 105.70B ---- 105.70B 102.40 +13.00 89.40 2050 ---- 108.80B ---- 108.80B 105.50 +13.30 92.20 22 2055 ---- 111.90B ---- 111.90B 108.50 +13.40 95.10 2060 ---- 115.10B ---- 115.10B 111.70 +13.80 97.90 2065 ---- 118.40B ---- 118.40B 114.80 +13.90 100.90 2070 ---- 121.70B ---- 121.70B 118.10 +14.30 103.80 2075 ---- 125.00B ---- 125.00B 121.30 +14.40 106.90 2080 ---- 128.40B ---- 128.40B 124.60 +14.70 109.90 2085 ---- 131.80B ---- 131.80B 128.00 +15.00 113.00 2090 ---- 135.20B ---- 135.20B 131.30 +15.10 116.20 2095 ---- 138.70B ---- 138.70B 134.80 +15.40 119.40 2100 ---- 142.20B ---- 142.20B 138.30 +15.60 122.70 2105 ---- 145.80B ---- 145.80B 141.80 +15.90 125.90 2110 ---- 149.40B ---- 149.40B 145.30 +16.00 129.30 2115 ---- 153.00B ---- 153.00B 148.90 +16.30 132.60 2120 ---- 156.70B ---- 156.70B 152.50 +16.40 136.10 2125 ---- 160.40B ---- 160.40B 156.20 +16.70 139.50 2130 ---- 164.20B ---- 164.20B 159.90 +16.90 143.00 2135 ---- 167.90B ---- 167.90B 163.70 +17.20 146.50 2140 ---- 171.70B ---- 171.70B 167.40 +17.30 150.10 2145 ---- 175.60B ---- 175.60B 171.20 +17.50 153.70 2150 ---- 179.40B ---- 179.40B 175.10 +17.80 157.30 3 2155 ---- 183.30B ---- 183.30B 178.90 +17.90 161.00 2160 ---- 187.20B ---- 187.20B 182.80 +18.10 164.70 2165 ---- 191.20B ---- 191.20B 186.70 +18.30 168.40 2170 ---- 195.10B ---- 195.10B 190.70 +18.50 172.20 2175 ---- 199.10B ---- 199.10B 194.60 +18.60 176.00 2 2180 ---- 203.10B ---- 203.10B 198.60 +18.80 179.80 2185 ---- 207.20B ---- 207.20B 202.60 +18.90 183.70 2190 ---- 211.20B ---- 211.20B 206.70 +19.20 187.50 2195 ---- 215.30B ---- 215.30B 210.80 +19.40 191.40 2200 ---- 219.50B ---- 219.50B 214.80 +19.40 195.40 2205 ---- 223.60B ---- 223.60B 218.90 +19.60 199.30 2210 ---- 227.70B ---- 227.70B 223.10 +19.80 203.30 2215 ---- 231.90B ---- 231.90B 227.20 +19.90 207.30 2220 ---- 236.10B ---- 236.10B 231.40 +20.10 211.30 2225 ---- 240.30B ---- 240.30B 235.60 +20.20 215.40 2230 ---- 244.60B ---- 244.60B 239.80 +20.30 219.50 2235 ---- 248.80B ---- 248.80B 244.00 +20.40 223.60 2240 ---- 253.10B ---- 253.10B 248.30 +20.60 227.70 2245 ---- 257.40B ---- 257.40B 252.50 +20.70 231.80 2250 ---- 261.70B ---- 261.70B 256.80 +20.90 235.90 1 2255 ---- 266.00B ---- 266.00B 261.10 +21.00 240.10 2260 ---- 270.40B ---- 270.40B 265.40 +21.10 244.30 2265 ---- 274.70B ---- 274.70B 269.80 +21.30 248.50 2270 ---- 279.10B ---- 279.10B 274.10 +21.40 252.70 2275 ---- 283.50B ---- 283.50B 278.50 +21.50 257.00 2280 ---- 287.90B ---- 287.90B 282.80 +21.60 261.20 2285 ---- 292.30B ---- 292.30B 287.20 +21.70 265.50 2290 ---- 296.70B ---- 296.70B 291.60 +21.80 269.80 2295 ---- 301.20B ---- 301.20B 296.10 +22.00 274.10 2300 ---- 305.60B ---- 305.60B 300.50 +22.10 278.40 2305 ---- 310.10B ---- 310.10B 305.00 +22.20 282.80 2310 ---- 314.60B ---- 314.60B 309.40 +22.30 287.10 2315 ---- 319.10B ---- 319.10B 313.90 +22.40 291.50 2320 ---- 323.60B ---- 323.60B 318.40 +22.50 295.90 2325 ---- 328.10B ---- 328.10B 322.90 +22.60 300.30 3 2330 ---- 332.60B ---- 332.60B 327.40 +22.70 304.70 2335 ---- 337.20B ---- 337.20B 331.90 +22.80 309.10 2340 ---- 341.70B ---- 341.70B 336.50 +22.90 313.60 2345 ---- 346.30B ---- 346.30B 341.00 +23.00 318.00 2350 ---- 350.90B ---- 350.90B 345.60 +23.10 322.50 15 2355 ---- 355.40B ---- 355.40B 350.10 +23.10 327.00 2360 ---- 360.00B ---- 360.00B 354.70 +23.20 331.50 2365 ---- 364.60B ---- 364.60B 359.30 +23.30 336.00 2370 ---- 369.30B ---- 369.30B 363.90 +23.40 340.50 2375 ---- 373.90B ---- 373.90B 368.50 +23.50 345.00 2380 ---- 378.50B ---- 378.50B 373.10 +23.50 349.60 1 2390 ---- 387.80B ---- 387.80B 382.40 +23.70 358.70 2400 ---- 397.20B ---- 397.20B 391.60 +23.80 367.80 7 2410 ---- 406.50B ---- 406.50B 401.00 +24.00 377.00 2420 ---- 415.90B ---- 415.90B 410.30 +24.10 386.20 2425 ---- 420.60B ---- 420.60B 415.00 +24.20 390.80 2430 ---- 425.30B ---- 425.30B 419.70 +24.30 395.40 2440 ---- 434.70B ---- 434.70B 429.20 +24.50 404.70 2450 ---- 444.30B ---- 444.30B 438.60 +24.50 414.10 2460 ---- 439.00B ---- 439.00B 448.10 +24.70 423.40 2470 ---- ---- ---- ---- 457.60 +24.80 432.80 2475 ---- 468.10B ---- 468.10B 462.40 +24.90 437.50 2500 ---- 492.10B ---- 492.10B 486.30 +25.20 461.10 2525 ---- 516.20B ---- 516.20B 510.40 +25.50 484.90 2550 ---- 540.40B ---- 540.40B 534.60 +25.80 508.80 2575 ---- 564.90B ---- 564.90B 558.90 +26.00 532.90 2600 ---- 589.40B ---- 589.40B 583.40 +26.20 557.20 2625 ---- 614.00B ---- 613.90B 608.00 +26.50 581.50 2650 ---- 638.60B ---- 638.60B 632.70 +26.70 606.00 1 2900 ---- ---- ---- ---- 882.50 +27.50 855.00 3250 ---- ---- ---- ---- 1232.50 +27.50 1205.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- 1.10 +.10 1.00 1450 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- ---- ---- ---- 1.60 +.20 1.40 1500 ---- ---- ---- ---- 1.90 +.20 1.70 1525 ---- ---- ---- ---- 2.20 +.20 2.00 24 1550 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 18 1575 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 56 1580 ---- 3.20B ---- 3.20B 3.40 +.40 3.00 1590 ---- 3.50B ---- 3.50B 3.60 +.40 3.20 1600 ---- 3.80B ---- 3.80B 3.90 +.40 3.50 1 1610 ---- 4.10B ---- 4.10B 4.20 +.50 3.70 1620 ---- 4.50B ---- 4.50B 4.60 +.60 4.00 1625 ---- 4.70B ---- 4.70B 4.80 +.60 4.20 1630 ---- 4.90B ---- 4.90B 5.00 +.60 4.40 1640 ---- 5.30B ---- 5.30B 5.40 +.70 4.70 1650 ---- 5.70B ---- 5.70B 5.80 +.70 5.10 1660 ---- 6.20B ---- 6.20B 6.30 +.80 5.50 1670 ---- 6.70B ---- 6.70B 6.80 +.90 5.90 1675 ---- 7.10B ---- 7.10B 7.10 +.90 6.20 1680 ---- 7.30B ---- 7.30B 7.40 +1.00 6.40 1685 ---- 7.60B ---- 7.60B 7.70 +1.00 6.70 1690 ---- 7.90B ---- 7.90B 8.00 +1.10 6.90 1695 ---- 8.30B ---- 8.30B 8.30 +1.10 7.20 1700 ---- 8.70B ---- 8.70B 8.70 +1.20 90 7.50 68 68 1705 ---- 9.00B ---- 9.00B 9.00 +1.20 7.80 1710 ---- 9.40B ---- 9.40B 9.40 +1.30 8.10 1715 ---- 9.80B ---- 9.80B 9.80 +1.30 8.50 1720 ---- 10.20B ---- 10.20B 10.20 +1.40 8.80 1725 ---- 10.80B ---- 10.80B 10.60 +1.50 9.10 1730 ---- 11.10B ---- 11.10B 11.00 +1.50 9.50 1735 ---- 11.50B ---- 11.50B 11.50 +1.60 9.90 1740 ---- 12.00B ---- 12.00B 12.00 +1.70 10.30 1745 ---- 12.50B ---- 12.50B 12.50 +1.80 10.70 1750 ---- 13.30B ---- 13.30B 13.00 +1.90 90 11.10 68 256 1755 ---- 13.60B ---- 13.60B 13.50 +1.90 11.60 1760 ---- 14.20B ---- 14.20B 14.10 +2.10 12.00 1765 ---- 14.80B ---- 14.80B 14.60 +2.10 12.50 1770 ---- 15.40B ---- 15.40B 15.20 +2.20 13.00 1775 ---- 16.30B ---- 16.30B 15.90 +2.40 13.50 1780 ---- 16.70B ---- 16.70B 16.50 +2.40 14.10 1785 ---- 17.40B ---- 17.40B 17.20 +2.60 14.60 1790 ---- 18.20B ---- 18.20B 17.90 +2.70 15.20 1795 ---- 18.90B ---- 18.90B 18.60 +2.80 15.80 1800 ---- 20.10B ---- 20.10B 19.40 +2.90 16.50 25 1805 ---- 20.50B ---- 20.50B 20.20 +3.10 17.10 1810 ---- 21.40B ---- 21.40B 21.00 +3.20 17.80 1815 ---- 22.30B ---- 22.30B 21.80 +3.30 18.50 1820 ---- 23.20B ---- 23.20B 22.70 +3.40 19.30 8 1825 ---- 24.50B ---- 24.50B 23.70 +3.60 20.10 1830 ---- 25.10B ---- 25.10B 24.60 +3.70 20.90 1835 ---- 26.20B ---- 26.20B 25.60 +3.90 21.70 1840 ---- 27.20B ---- 27.20B 26.60 +4.00 22.60 1845 ---- 28.30B ---- 28.30B 27.70 +4.20 23.50 1850 ---- 29.90B ---- 29.90B 28.80 +4.30 24.50 11 1855 ---- 30.70B ---- 30.70B 30.00 +4.60 25.40 1860 ---- 31.90B ---- 31.90B 31.10 +4.70 26.40 3 1865 ---- 33.20B ---- 33.20B 32.40 +4.90 27.50 1870 ---- 34.50B ---- 34.50B 33.60 +5.00 28.60 40 1875 ---- 36.30B ---- 36.30B 34.90 +5.20 29.70 140 1880 ---- 37.20B ---- 37.20B 36.30 +5.40 30.90 1885 ---- 38.70B ---- 38.70B 37.70 +5.60 32.10 1890 ---- 40.20B ---- 40.20B 39.10 +5.80 33.30 1895 ---- 41.70B ---- 41.70B 40.60 +6.00 34.60 1900 ---- 43.70B ---- 43.70B 42.10 +6.10 36.00 203 1905 ---- 44.90B ---- 44.90B 43.70 +6.40 37.30 1910 ---- 46.60B ---- 46.60B 45.30 +6.50 38.80 1915 ---- 48.30B ---- 48.30B 47.00 +6.80 40.20 1920 ---- 50.50B ---- 50.50B 48.70 +7.00 41.70 1925 ---- 52.30B ---- 52.30B 50.50 +7.20 43.30 1930 ---- 53.80B ---- 53.80B 52.30 +7.40 44.90 1935 ---- 55.80B ---- 55.80B 54.20 +7.70 46.50 1940 ---- 57.80B ---- 57.80B 56.10 +7.90 48.20 1945 ---- 59.80B ---- 59.80B 58.10 +8.10 50.00 1950 ---- 62.20B ---- 62.20B 60.10 +8.30 51.80 1 1955 ---- 64.00B ---- 64.00B 62.20 +8.60 53.60 1960 ---- 66.20B ---- 66.20B 64.30 +8.80 55.50 1965 ---- 68.50B ---- 68.50B 66.50 +9.00 57.50 1970 ---- 70.80B ---- 70.80B 68.70 +9.20 59.50 1975 ---- 73.30B ---- 73.20B 71.00 +9.50 61.50 1 1980 ---- 75.50B ---- 75.50B 73.40 +9.80 63.60 1985 ---- 78.00B ---- 78.00B 75.80 +10.10 65.70 1990 ---- 80.50B ---- 80.50B 78.20 +10.30 67.90 1995 ---- 83.00B ---- 83.00B 80.70 +10.50 70.20 2000 ---- 85.70B ---- 85.60B 83.20 +10.70 72.50 38 2005 ---- 88.30B ---- 88.30B 85.80 +11.00 74.80 2010 ---- 91.00B ---- 91.00B 88.50 +11.30 77.20 2015 ---- 93.70B ---- 93.70B 91.10 +11.40 79.70 2020 ---- 96.50B ---- 96.50B 93.90 +11.70 82.20 2025 ---- 99.40B ---- 99.40B 96.70 +12.00 84.70 100 2030 ---- 102.30B ---- 102.30B 99.50 +12.20 87.30 2035 ---- 105.20B ---- 105.20B 102.30 +12.30 90.00 2040 ---- 108.20B ---- 108.20B 105.30 +12.60 92.70 2045 ---- 111.30B ---- 111.30B 108.20 +12.80 95.40 2050 ---- 114.40B ---- 114.40B 111.20 +13.00 98.20 100 2055 ---- 117.50B ---- 117.50B 114.30 +13.30 101.00 2060 ---- 120.70B ---- 120.70B 117.40 +13.50 103.90 150 2065 ---- 123.90B ---- 123.90B 120.50 +13.70 106.80 2070 ---- 127.10B ---- 127.10B 123.70 +13.90 109.80 2075 ---- 130.40B ---- 130.40B 126.90 +14.10 112.80 100 2080 ---- 133.80B ---- 133.80B 130.20 +14.40 115.80 2085 ---- 137.20B ---- 137.20B 133.50 +14.60 118.90 2090 ---- 140.60B ---- 140.60B 136.90 +14.80 122.10 2095 ---- 144.00B ---- 144.00B 140.30 +15.00 125.30 2100 ---- 147.50B ---- 147.50B 143.70 +15.20 128.50 2105 ---- 151.10B ---- 151.10B 147.20 +15.40 131.80 2110 ---- 154.60B ---- 154.60B 150.70 +15.60 135.10 2115 ---- 158.20B ---- 158.20B 154.20 +15.80 138.40 2120 ---- 161.90B ---- 161.90B 157.80 +16.00 141.80 2125 ---- 165.50B ---- 165.50B 161.50 +16.30 145.20 2130 ---- 169.20B ---- 169.20B 165.10 +16.40 148.70 2135 ---- 172.90B ---- 172.90B 168.80 +16.60 152.20 2140 ---- 176.70B ---- 176.70B 172.60 +16.90 155.70 2145 ---- 180.50B ---- 180.50B 176.30 +17.00 159.30 2150 ---- 184.30B ---- 184.30B 180.10 +17.20 162.90 9 2155 ---- 188.10B ---- 188.10B 183.90 +17.30 166.60 2160 ---- 192.00B ---- 192.00B 187.80 +17.60 170.20 2165 ---- 195.90B ---- 195.90B 191.60 +17.70 173.90 2170 ---- 199.80B ---- 199.80B 195.50 +17.90 177.60 2175 ---- 203.80B ---- 203.80B 199.50 +18.10 181.40 2180 ---- 207.70B ---- 207.70B 203.40 +18.20 185.20 2185 ---- 211.70B ---- 211.70B 207.40 +18.40 189.00 2190 ---- 215.70B ---- 215.70B 211.40 +18.60 192.80 2195 ---- 219.80B ---- 219.80B 215.40 +18.70 196.70 2200 ---- 223.80B ---- 223.80B 219.40 +18.80 200.60 2205 ---- 227.90B ---- 227.90B 223.50 +19.00 204.50 2210 ---- 232.00B ---- 232.00B 227.60 +19.20 208.40 2215 ---- 236.10B ---- 236.10B 231.70 +19.30 212.40 2220 ---- 240.20B ---- 240.20B 235.80 +19.50 216.30 2225 ---- 244.40B ---- 244.40B 239.90 +19.60 220.30 2230 ---- 248.60B ---- 248.60B 244.10 +19.80 224.30 2235 ---- 252.80B ---- 252.80B 248.30 +19.90 228.40 2240 ---- 257.00B ---- 257.00B 252.40 +20.00 232.40 2245 ---- 261.20B ---- 261.20B 256.70 +20.20 236.50 2250 ---- 265.50B ---- 265.50B 260.90 +20.30 240.60 2255 ---- 269.70B ---- 269.70B 265.10 +20.40 244.70 2260 ---- 274.00B ---- 274.00B 269.40 +20.60 248.80 2265 ---- 278.30B ---- 278.30B 273.70 +20.70 253.00 2270 ---- 282.60B ---- 282.60B 278.00 +20.80 257.20 2275 ---- 287.00B ---- 287.00B 282.30 +21.00 261.30 2280 ---- 291.30B ---- 291.30B 286.60 +21.10 265.50 2285 ---- 295.70B ---- 295.70B 290.90 +21.10 269.80 2290 ---- 300.00B ---- 300.00B 295.30 +21.30 274.00 2295 ---- 304.40B ---- 304.40B 299.70 +21.40 278.30 2300 ---- 308.80B ---- 308.80B 304.00 +21.50 282.50 2305 ---- 313.20B ---- 313.20B 308.40 +21.60 286.80 2310 ---- 317.70B ---- 317.70B 312.80 +21.70 291.10 2315 ---- 322.10B ---- 322.10B 317.20 +21.80 295.40 2320 ---- 326.60B ---- 326.60B 321.70 +22.00 299.70 2325 ---- 331.00B ---- 331.00B 326.10 +22.00 304.10 2330 ---- 335.50B ---- 335.50B 330.60 +22.20 308.40 2335 ---- 340.00B ---- 340.00B 335.00 +22.20 312.80 2340 ---- 344.50B ---- 344.50B 339.50 +22.30 317.20 2345 ---- 349.00B ---- 349.00B 344.00 +22.40 321.60 2350 ---- 353.50B ---- 353.50B 348.50 +22.50 326.00 2355 ---- 358.10B ---- 358.10B 353.00 +22.60 330.40 2360 ---- 362.60B ---- 362.60B 357.50 +22.60 334.90 2365 ---- 367.20B ---- 367.20B 362.10 +22.80 339.30 2370 ---- 371.70B ---- 371.70B 366.60 +22.80 343.80 2375 ---- 376.30B ---- 376.30B 371.20 +23.00 348.20 2380 ---- 380.90B ---- 380.90B 375.70 +23.00 352.70 2390 ---- 390.10B ---- 390.10B 384.90 +23.20 361.70 2400 ---- 399.30B ---- 399.30B 394.10 +23.40 370.70 2410 ---- 408.60B ---- 408.60B 403.30 +23.50 379.80 2420 ---- 417.90B ---- 417.90B 412.60 +23.70 388.90 2425 ---- 422.60B ---- 422.60B 417.20 +23.70 393.50 2430 ---- 427.20B ---- 427.20B 421.90 +23.80 398.10 2440 ---- 436.60B ---- 436.60B 431.20 +23.90 407.30 2450 ---- 446.00B ---- 446.00B 440.60 +24.10 416.50 2460 ---- 455.40B ---- 455.40B 450.00 +24.30 425.70 2470 ---- 464.90B ---- 464.90B 459.40 +24.40 435.00 2475 ---- 469.60B ---- 469.60B 464.20 +24.50 439.70 2500 ---- 493.40B ---- 493.40B 487.90 +24.90 463.00 2525 ---- 517.40B ---- 517.40B 511.80 +25.20 486.60 2550 ---- 541.40B ---- 541.40B 535.90 +25.60 510.30 2575 ---- 565.60B ---- 565.60B 560.10 +25.90 534.20 2600 ---- 590.00B ---- 590.00B 584.40 +26.10 558.30 2625 ---- 614.50B ---- 614.50B 608.80 +26.40 582.40 2650 ---- 639.00B ---- 639.00B 633.40 +26.70 606.70 3 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.80 +.10 1.70 35 1500 ---- ---- ---- ---- 2.20 +.20 2.00 1525 ---- ---- ---- ---- 2.60 +.20 2.40 15 1550 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 25 1575 ---- 3.60B ---- 3.60B 3.80 +.40 3.40 1 1600 ---- 4.40B ---- 4.40B 4.50 +.40 4.10 200 1625 ---- 5.40B ---- 5.40B 5.40 +.50 4.90 10 1650 ---- 6.60B ---- 6.60B 6.60 +.70 5.90 1660 ---- 6.90B ---- 6.90B 7.10 +.80 6.30 1670 ---- 7.50B ---- 7.50B 7.60 +.80 6.80 1675 ---- 8.00B ---- 8.00B 7.90 +.80 7.10 1680 ---- 8.10B ---- 8.10B 8.20 +.90 7.30 1690 ---- 8.70B ---- 8.70B 8.90 +1.00 7.90 1700 ---- 9.80B ---- 9.80B 9.50 +1.00 8.50 1710 ---- 10.20B ---- 10.20B 10.30 +1.20 9.10 1720 ---- 11.10B ---- 11.10B 11.10 +1.30 9.80 1725 ---- 11.90B ---- 11.90B 11.50 +1.40 10.10 1730 ---- 12.00B ---- 12.00B 12.00 +1.50 10.50 1740 ---- 12.90B ---- 12.90B 12.90 +1.60 11.30 1750 ---- 14.40B ---- 14.40B 14.00 +1.80 12.20 1760 ---- 15.10B ---- 15.10B 15.10 +2.00 13.10 1765 ---- 15.70B ---- 15.70B 15.60 +2.00 13.60 1 1770 ---- 16.30B ---- 16.30B 16.30 +2.20 14.10 1775 ---- 17.50B ---- 17.50B 16.90 +2.30 14.60 1780 ---- 17.70B ---- 17.70B 17.50 +2.30 15.20 1785 ---- 18.40B ---- 18.40B 18.20 +2.40 15.80 1790 ---- 19.10B ---- 19.10B 18.90 +2.50 16.40 1795 ---- 19.80B ---- 19.80B 19.70 +2.70 17.00 1800 ---- 21.20B ---- 21.20B 20.40 +2.80 17.60 1805 ---- 21.40B ---- 21.40B 21.20 +2.90 18.30 1810 ---- 22.30B ---- 22.30B 22.00 +3.00 19.00 5 1815 ---- 23.10B ---- 23.10B 22.90 +3.20 19.70 1820 ---- 24.00B ---- 24.00B 23.70 +3.20 20.50 1825 ---- 25.60B ---- 25.60B 24.60 +3.30 21.30 1830 ---- 25.90B ---- 25.90B 25.60 +3.50 22.10 1835 ---- 26.90B ---- 26.90B 26.60 +3.70 22.90 1840 ---- 28.00B ---- 28.00B 27.60 +3.80 23.80 1845 ---- 29.00B ---- 29.00B 28.60 +3.90 24.70 1850 ---- 30.90B ---- 30.90B 29.70 +4.10 25.60 1855 ---- 31.30B ---- 31.30B 30.80 +4.30 26.50 1860 ---- 32.50B ---- 32.50B 31.90 +4.40 27.50 1865 ---- 33.70B ---- 33.70B 33.10 +4.60 28.50 1870 ---- 34.90B ---- 34.90B 34.30 +4.70 29.60 1875 ---- 37.00B ---- 37.00B 35.60 +4.90 30.70 1 1880 ---- 38.30B ---- 38.30B 36.90 +5.10 31.80 1885 ---- 38.90B ---- 38.90B 38.20 +5.30 32.90 1890 ---- 40.40B ---- 40.40B 39.60 +5.50 34.10 1895 ---- 41.80B ---- 41.80B 41.00 +5.70 35.30 1900 ---- 44.10B ---- 44.10B 42.50 +5.90 36.60 66 1905 ---- 44.90B ---- 44.90B 44.00 +6.10 37.90 1910 ---- 46.50B ---- 46.50B 45.60 +6.30 39.30 1915 ---- 48.10B ---- 48.10B 47.10 +6.40 40.70 1920 ---- 49.80B ---- 49.80B 48.80 +6.70 42.10 1925 ---- 52.20B ---- 52.20B 50.50 +6.90 43.60 1930 ---- 53.30B ---- 53.30B 52.20 +7.10 45.10 1935 ---- 55.10B ---- 55.10B 54.00 +7.30 46.70 1940 ---- 57.00B ---- 57.00B 55.80 +7.50 48.30 1945 ---- 58.90B ---- 58.90B 57.60 +7.60 50.00 1950 ---- 61.50B ---- 61.50B 59.50 +7.80 51.70 15 1955 ---- 62.90B ---- 62.90B 61.50 +8.00 53.50 1960 ---- 65.00B ---- 65.00B 63.50 +8.20 55.30 1965 ---- 67.10B ---- 67.10B 65.60 +8.50 57.10 1970 ---- 69.20B ---- 69.20B 67.70 +8.60 59.10 1975 ---- 71.80B ---- 71.80B 69.80 +8.80 61.00 1 1980 ---- 73.70B ---- 73.70B 72.00 +9.00 63.00 1985 ---- 76.00B ---- 76.00B 74.30 +9.30 65.00 1990 ---- 78.30B ---- 78.30B 76.50 +9.40 67.10 1995 ---- 80.70B ---- 80.70B 78.90 +9.70 69.20 2000 ---- 83.40B ---- 82.90B 81.30 +10.00 71.30 10 2005 ---- 85.70B ---- 85.70B 83.70 +10.20 73.50 2010 ---- 88.20B ---- 88.20B 86.20 +10.50 75.70 2015 ---- 90.80B ---- 90.80B 88.70 +10.70 78.00 2020 ---- 93.40B ---- 93.40B 91.30 +11.00 80.30 2025 ---- 96.10B ---- 96.10B 93.90 +11.20 82.70 2030 ---- 98.80B ---- 98.80B 96.60 +11.50 85.10 2035 ---- 101.60B ---- 101.60B 99.30 +11.80 87.50 2040 ---- 104.40B ---- 104.40B 102.10 +12.10 90.00 2045 ---- 107.30B ---- 107.30B 104.90 +12.30 92.60 2050 ---- 110.20B ---- 110.20B 107.70 +12.50 95.20 2055 ---- 113.10B ---- 113.10B 110.60 +12.80 97.80 2060 ---- 116.10B ---- 116.10B 113.50 +13.00 100.50 2065 ---- 119.20B ---- 119.20B 116.50 +13.30 103.20 2070 ---- 122.20B ---- 122.20B 119.50 +13.50 106.00 2075 ---- 125.40B ---- 125.40B 122.50 +13.60 108.90 2080 ---- 128.50B ---- 128.50B 125.70 +13.90 111.80 2085 ---- 131.70B ---- 131.70B 128.80 +14.00 114.80 2090 ---- 135.00B ---- 135.00B 132.00 +14.20 117.80 2095 ---- 138.20B ---- 138.20B 135.20 +14.40 120.80 2100 ---- 141.60B ---- 141.60B 138.40 +14.50 123.90 2105 ---- 144.90B ---- 144.90B 141.80 +14.80 127.00 2110 ---- 148.30B ---- 148.30B 145.10 +14.90 130.20 2115 ---- 151.70B ---- 151.70B 148.50 +15.10 133.40 2120 ---- 155.20B ---- 155.20B 151.90 +15.20 136.70 2125 ---- 158.70B ---- 158.70B 155.40 +15.40 140.00 2130 ---- 162.20B ---- 162.20B 158.80 +15.50 143.30 2135 ---- 165.80B ---- 165.80B 162.30 +15.60 146.70 2140 ---- 169.40B ---- 169.40B 165.80 +15.70 150.10 2145 ---- 173.00B ---- 173.00B 169.40 +15.90 153.50 2150 175.10 176.60B 175.10 171.60A 173.00 +16.10 1 156.90 2155 ---- 180.30B ---- 180.30B 176.70 +16.30 160.40 2160 ---- 184.00B ---- 184.00B 180.30 +16.40 163.90 2165 ---- 187.80B ---- 187.80B 184.00 +16.60 167.40 2170 ---- 191.50B ---- 191.50B 187.70 +16.70 171.00 2175 193.90 195.30B 193.90 190.00A 191.50 +16.90 1 174.60 2180 ---- 199.10B ---- 199.10B 195.30 +17.10 178.20 2185 ---- 203.00B ---- 203.00B 199.10 +17.20 181.90 2190 ---- 206.80B ---- 206.80B 202.90 +17.40 185.50 2195 ---- 210.70B ---- 210.70B 206.70 +17.50 189.20 2200 ---- 214.60B ---- 214.60B 210.60 +17.70 192.90 2205 ---- 218.60B ---- 218.60B 214.60 +17.90 196.70 2210 ---- 222.50B ---- 222.50B 218.50 +18.00 200.50 2215 ---- 226.50B ---- 226.50B 222.40 +18.10 204.30 2220 ---- 230.50B ---- 230.50B 226.50 +18.40 208.10 2225 ---- 234.50B ---- 234.50B 230.40 +18.40 212.00 2230 ---- 238.60B ---- 238.60B 234.40 +18.60 215.80 2235 ---- 242.60B ---- 242.60B 238.50 +18.80 219.70 2240 ---- 246.70B ---- 246.70B 242.50 +18.80 223.70 2245 ---- 250.80B ---- 250.80B 246.60 +19.00 227.60 2250 ---- 254.90B ---- 254.90B 250.70 +19.10 231.60 2255 ---- 259.10B ---- 259.10B 254.90 +19.40 235.50 2260 ---- 263.20B ---- 263.20B 259.00 +19.40 239.60 2265 ---- 267.40B ---- 267.40B 263.10 +19.50 243.60 2270 ---- 271.60B ---- 271.60B 267.30 +19.70 247.60 2275 ---- 275.80B ---- 275.80B 271.50 +19.80 251.70 2280 ---- 280.00B ---- 280.00B 275.70 +19.90 255.80 2285 ---- 284.30B ---- 284.30B 279.90 +20.00 259.90 2290 ---- 288.50B ---- 288.50B 284.20 +20.20 264.00 2295 ---- 292.80B ---- 292.80B 288.40 +20.30 268.10 2300 ---- 297.10B ---- 297.10B 292.60 +20.30 272.30 2305 ---- 301.40B ---- 301.40B 296.90 +20.50 276.40 2310 ---- 305.70B ---- 305.70B 301.20 +20.60 280.60 2315 ---- 310.00B ---- 310.00B 305.50 +20.70 284.80 2320 ---- 314.40B ---- 314.40B 309.80 +20.80 289.00 2325 ---- 318.70B ---- 318.70B 314.10 +20.90 293.20 2330 ---- 323.10B ---- 323.10B 318.40 +20.90 297.50 2335 ---- 327.50B ---- 327.50B 322.80 +21.00 301.80 2340 ---- 331.90B ---- 331.90B 327.10 +21.10 306.00 2345 ---- 336.30B ---- 336.30B 331.60 +21.30 310.30 2350 ---- 340.70B ---- 340.70B 336.00 +21.40 314.60 2355 ---- 345.10B ---- 345.10B 340.40 +21.50 318.90 2360 ---- 349.60B ---- 349.60B 344.80 +21.50 323.30 2365 ---- 354.00B ---- 354.00B 349.20 +21.60 327.60 2370 ---- 358.50B ---- 358.50B 353.60 +21.70 331.90 2375 ---- 363.00B ---- 363.00B 358.10 +21.80 336.30 2380 ---- 367.50B ---- 367.50B 362.60 +21.90 340.70 2385 ---- 372.00B ---- 372.00B 367.10 +22.00 345.10 2390 ---- 376.50B ---- 376.50B 371.50 +22.00 349.50 2400 ---- 385.50B ---- 385.50B 380.60 +22.30 358.30 2410 ---- 394.60B ---- 394.60B 389.60 +22.40 367.20 2420 ---- 403.80B ---- 403.80B 398.70 +22.60 376.10 2425 ---- 408.30B ---- 408.30B 403.20 +22.60 380.60 2430 ---- 412.90B ---- 412.90B 407.80 +22.70 385.10 2440 ---- 422.10B ---- 422.10B 416.90 +22.80 394.10 2450 ---- 431.40B ---- 431.40B 426.20 +23.00 403.20 2460 ---- 440.70B ---- 440.70B 435.40 +23.20 412.20 2470 ---- 450.00B ---- 450.00B 444.70 +23.30 421.40 2475 ---- 454.60B ---- 454.60B 449.40 +23.50 425.90 2480 ---- 459.30B ---- 459.30B 454.00 +23.50 430.50 2500 ---- 478.00B ---- 478.00B 472.70 +23.80 448.90 2525 ---- 501.60B ---- 501.60B 496.20 +24.10 472.10 2550 ---- 525.40B ---- 525.40B 519.90 +24.40 495.50 2575 ---- 549.30B ---- 549.30B 543.70 +24.70 519.00 2600 ---- 573.30B ---- 573.30B 567.70 +25.00 542.70 2625 ---- 597.50B ---- 597.50B 591.80 +25.20 566.60 2650 ---- 621.80B ---- 621.80B 616.10 +25.50 590.60 2675 ---- 646.30B ---- 646.30B 640.50 +25.80 614.70 2900 ---- ---- ---- ---- 864.10 +27.20 836.90 3000 ---- ---- ---- ---- 964.10 +27.20 936.90 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 2.00 .00 2.00 4 5 1525 ---- ---- ---- ---- 2.60 +.10 2.50 1550 ---- ---- ---- ---- 3.20 +.10 3.10 29 1575 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1600 ---- 4.80B ---- 4.80B 5.00 +.30 4.70 1625 ---- ---- ---- ---- 6.20 +.50 5.70 1650 ---- ---- ---- ---- 7.70 +.70 7.00 1675 ---- 8.50B ---- 8.50B 9.40 +1.00 8.40 1680 ---- ---- ---- ---- 9.80 +1.00 8.80 1690 ---- 9.60B ---- 9.60B 10.60 +1.20 9.40 1700 ---- 10.40B ---- 10.40B 11.40 +1.20 10.20 1710 ---- 11.20B ---- 11.20B 12.30 +1.40 10.90 1720 ---- 12.20B ---- 12.20B 13.30 +1.50 11.80 1725 ---- 12.70B ---- 12.70B 13.80 +1.60 12.20 1730 ---- 13.20B ---- 13.20B 14.30 +1.70 12.60 1740 ---- 14.30B ---- 14.30B 15.40 +1.80 13.60 1750 ---- 15.40B ---- 15.40B 16.60 +2.00 14.60 1760 ---- 16.70B ---- 16.70B 17.90 +2.30 15.60 1770 ---- 18.00B ---- 18.00B 19.20 +2.40 16.80 1775 ---- 18.70B ---- 18.70B 19.90 +2.60 17.30 1780 ---- 19.40B ---- 19.40B 20.60 +2.60 18.00 1785 ---- 20.20B ---- 20.20B 21.40 +2.80 18.60 1790 ---- 21.00B ---- 21.00B 22.10 +2.80 19.30 1795 ---- 21.80B ---- 21.80B 22.90 +2.90 20.00 1800 ---- 22.60B ---- 22.60B 23.80 +3.10 20.70 1805 ---- 23.50B ---- 23.50B 24.60 +3.20 21.40 1810 ---- 24.40B ---- 24.40B 25.50 +3.30 22.20 1815 ---- 25.30B ---- 25.30B 26.40 +3.40 23.00 1820 ---- 26.30B ---- 26.30B 27.40 +3.60 23.80 1825 ---- 27.30B ---- 27.30B 28.30 +3.70 24.60 1830 ---- 28.30B ---- 28.30B 29.40 +3.90 25.50 1835 ---- 29.30B ---- 29.30B 30.40 +4.00 26.40 1840 ---- 30.40B ---- 30.40B 31.50 +4.10 27.40 1845 ---- 31.60B ---- 31.60B 32.60 +4.20 28.40 1850 ---- 32.70B ---- 32.70B 33.80 +4.40 29.40 1855 ---- 33.90B ---- 33.90B 34.90 +4.50 30.40 1860 ---- 35.20B ---- 35.20B 36.20 +4.70 31.50 1865 ---- 36.40B ---- 36.40B 37.40 +4.80 32.60 1870 ---- 37.70B ---- 37.70B 38.70 +5.00 33.70 1875 ---- 39.10B ---- 39.10B 40.10 +5.20 34.90 1880 ---- 40.50B ---- 40.50B 41.40 +5.30 36.10 1885 ---- 41.90B ---- 41.90B 42.80 +5.50 37.30 1890 ---- 43.40B ---- 43.40B 44.30 +5.70 38.60 1895 ---- 44.90B ---- 44.90B 45.80 +5.90 39.90 1900 ---- 46.50B ---- 46.50B 47.30 +6.00 41.30 1905 ---- 48.00B ---- 48.00B 48.90 +6.20 42.70 1910 ---- 49.70B ---- 49.70B 50.50 +6.40 44.10 1915 ---- 51.40B ---- 51.40B 52.20 +6.60 45.60 1920 ---- 53.10B ---- 53.10B 53.90 +6.80 47.10 1925 ---- 54.90B ---- 54.90B 55.60 +6.90 48.70 1930 ---- 56.70B ---- 56.70B 57.40 +7.20 50.20 1935 ---- 58.50B ---- 58.50B 59.20 +7.30 51.90 1940 ---- 60.40B ---- 60.40B 61.10 +7.50 53.60 1945 ---- 62.50B ---- 62.50B 63.00 +7.70 55.30 1950 ---- 64.50B ---- 64.50B 64.90 +7.90 57.00 1955 ---- 66.60B ---- 66.60B 66.90 +8.10 58.80 1960 ---- 68.70B ---- 68.70B 69.00 +8.30 60.70 1965 ---- 70.80B ---- 70.80B 71.10 +8.50 62.60 1970 ---- 73.00B ---- 73.00B 73.20 +8.70 64.50 1975 ---- 75.20B ---- 75.20B 75.40 +8.90 66.50 1980 ---- 77.50B ---- 77.50B 77.60 +9.10 68.50 1985 ---- 79.80B ---- 79.80B 79.90 +9.40 70.50 1990 ---- 82.10B ---- 82.10B 82.20 +9.50 72.70 1995 ---- 84.50B ---- 84.50B 84.60 +9.80 74.80 2000 ---- 87.00B ---- 87.00B 87.00 +10.00 77.00 2005 ---- 89.50B ---- 89.50B 89.50 +10.30 79.20 2010 ---- 92.00B ---- 92.00B 92.00 +10.50 81.50 2015 ---- 94.60B ---- 94.60B 94.50 +10.70 83.80 2020 ---- 97.30B ---- 97.30B 97.10 +10.90 86.20 2025 ---- 99.90B ---- 99.90B 99.70 +11.10 88.60 2030 ---- 102.70B ---- 102.70B 102.40 +11.40 91.00 2035 ---- 105.40B ---- 105.40B 105.10 +11.60 93.50 2040 ---- 108.20B ---- 108.20B 107.80 +11.70 96.10 2045 ---- 111.10B ---- 111.10B 110.60 +12.00 98.60 2050 ---- 114.00B ---- 114.00B 113.40 +12.10 101.30 2055 ---- 116.90B ---- 116.90B 116.30 +12.40 103.90 2060 ---- 119.90B ---- 119.90B 119.20 +12.60 106.60 2065 ---- 122.90B ---- 122.90B 122.20 +12.80 109.40 2070 ---- 126.00B ---- 126.00B 125.20 +13.00 112.20 2075 ---- 129.10B ---- 129.10B 128.20 +13.20 115.00 2080 ---- 132.20B ---- 132.20B 131.30 +13.40 117.90 2085 ---- 135.40B ---- 135.40B 134.40 +13.60 120.80 2090 ---- 138.60B ---- 138.60B 137.50 +13.70 123.80 2095 ---- 141.90B ---- 141.90B 140.70 +13.90 126.80 2100 ---- 145.20B ---- 145.20B 144.00 +14.10 129.90 2105 ---- 148.50B ---- 148.50B 147.20 +14.30 132.90 2110 ---- 151.90B ---- 151.90B 150.50 +14.40 136.10 2115 ---- 155.30B ---- 155.30B 153.90 +14.70 139.20 2120 ---- 158.70B ---- 158.70B 157.30 +14.90 142.40 2125 ---- 162.20B ---- 162.20B 160.70 +15.00 145.70 2130 ---- 165.70B ---- 165.70B 164.10 +15.20 148.90 2135 ---- 169.20B ---- 169.20B 167.60 +15.40 152.20 2140 ---- 172.70B ---- 172.70B 171.10 +15.50 155.60 2145 ---- 176.30B ---- 176.30B 174.70 +15.70 159.00 2150 ---- 180.00B ---- 180.00B 178.30 +15.90 162.40 2155 ---- 183.60B ---- 183.60B 181.90 +16.10 165.80 2160 ---- 187.30B ---- 187.30B 185.50 +16.20 169.30 2165 ---- 191.00B ---- 191.00B 189.20 +16.40 172.80 2170 ---- 194.70B ---- 194.70B 192.90 +16.60 176.30 2175 ---- 198.50B ---- 198.50B 196.60 +16.70 179.90 2180 ---- 202.20B ---- 202.20B 200.30 +16.80 183.50 2185 ---- 206.00B ---- 206.00B 204.10 +17.00 187.10 2190 ---- 209.90B ---- 209.90B 207.90 +17.10 190.80 2195 ---- 213.70B ---- 213.70B 211.70 +17.30 194.40 2200 ---- 217.60B ---- 217.60B 215.50 +17.40 198.10 2205 ---- 221.50B ---- 221.50B 219.40 +17.60 201.80 2210 ---- 225.40B ---- 225.40B 223.20 +17.60 205.60 2215 ---- 229.30B ---- 229.30B 227.20 +17.80 209.40 2220 ---- 233.30B ---- 233.30B 231.10 +18.00 213.10 2225 ---- 237.30B ---- 237.30B 235.00 +18.00 217.00 2230 ---- 241.30B ---- 241.30B 239.00 +18.20 220.80 2235 ---- 245.30B ---- 245.30B 243.00 +18.40 224.60 2240 ---- 249.40B ---- 249.40B 247.00 +18.50 228.50 2245 ---- 253.40B ---- 253.40B 251.00 +18.60 232.40 2250 ---- 257.50B ---- 257.50B 255.10 +18.80 236.30 2255 ---- 261.60B ---- 261.60B 259.10 +18.80 240.30 2260 ---- 265.70B ---- 265.70B 263.20 +19.00 244.20 2265 ---- 269.80B ---- 269.80B 267.30 +19.10 248.20 2270 ---- 274.00B ---- 274.00B 271.40 +19.20 252.20 2275 ---- 278.10B ---- 278.10B 275.60 +19.40 256.20 2280 ---- 282.30B ---- 282.30B 279.70 +19.50 260.20 2285 ---- 286.50B ---- 286.50B 283.90 +19.60 264.30 2290 ---- 290.70B ---- 290.70B 288.10 +19.80 268.30 2295 ---- 295.00B ---- 295.00B 292.30 +19.90 272.40 2300 ---- 299.20B ---- 299.20B 296.50 +20.00 276.50 2305 ---- 303.50B ---- 303.50B 300.70 +20.10 280.60 2310 ---- 307.80B ---- 307.80B 305.00 +20.20 284.80 2315 ---- 312.00B ---- 312.00B 309.20 +20.30 288.90 2320 ---- 316.30B ---- 316.30B 313.50 +20.40 293.10 2325 ---- 320.70B ---- 320.70B 317.80 +20.50 297.30 2330 ---- 325.00B ---- 325.00B 322.10 +20.70 301.40 2335 ---- 329.30B ---- 329.30B 326.40 +20.70 305.70 2340 ---- 333.70B ---- 333.70B 330.70 +20.80 309.90 2345 ---- 338.10B ---- 338.10B 335.00 +20.90 314.10 2350 ---- 342.40B ---- 342.40B 339.40 +21.00 318.40 2355 ---- 346.80B ---- 346.80B 343.70 +21.10 322.60 2360 ---- 351.20B ---- 351.20B 348.10 +21.20 326.90 2365 ---- 355.70B ---- 355.70B 352.50 +21.30 331.20 2370 ---- 360.10B ---- 360.10B 356.90 +21.40 335.50 2375 ---- 364.50B ---- 364.50B 361.30 +21.50 339.80 2380 ---- 369.00B ---- 369.00B 365.70 +21.50 344.20 2385 ---- 373.50B ---- 373.50B 370.20 +21.70 348.50 2390 ---- 377.90B ---- 377.90B 374.60 +21.70 352.90 2400 ---- 386.90B ---- 386.90B 383.50 +21.90 361.60 2410 ---- 395.90B ---- 395.90B 392.50 +22.10 370.40 2420 ---- 405.00B ---- 405.00B 401.50 +22.20 379.30 2425 ---- 409.50B ---- 409.50B 406.00 +22.30 383.70 2430 ---- 414.10B ---- 414.10B 410.50 +22.40 388.10 2440 ---- 423.20B ---- 423.20B 419.60 +22.50 397.10 2450 ---- 432.40B ---- 432.40B 428.70 +22.70 406.00 2460 ---- 441.60B ---- 441.60B 437.90 +22.90 415.00 2470 ---- 450.90B ---- 450.90B 447.10 +23.10 424.00 2475 ---- 455.50B ---- 455.50B 451.70 +23.10 428.60 2480 ---- 460.10B ---- 460.10B 456.30 +23.20 433.10 2500 ---- 478.80B ---- 478.80B 474.80 +23.40 451.40 2525 ---- 502.20B ---- 502.20B 498.10 +23.80 474.30 2550 ---- 525.80B ---- 525.80B 521.60 +24.10 497.50 2575 ---- 549.60B ---- 549.60B 545.30 +24.40 520.90 2600 ---- 573.50B ---- 573.50B 569.10 +24.70 544.40 2625 ---- 597.60B ---- 597.60B 593.00 +24.90 568.10 2650 ---- 621.70B ---- 621.70B 617.10 +25.20 591.90 1 1 2675 ---- 646.00B ---- 646.00B 641.40 +25.50 615.90 3000 ---- ---- ---- ---- 964.10 +27.20 936.90 3500 ---- ---- ---- ---- 1464.10 +27.20 1436.90 4000 ---- ---- ---- ---- 1964.10 +27.20 1936.90 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 2.50 +.10 2.40 1525 ---- ---- ---- ---- 3.10 +.10 3.00 1550 ---- ---- ---- ---- 3.90 +.20 3.70 1575 ---- ---- ---- ---- 4.80 +.30 4.50 1600 ---- 5.60B ---- 5.60B 5.80 +.40 5.40 1625 ---- ---- ---- ---- 7.10 +.60 6.50 1650 ---- ---- ---- ---- 8.60 +.80 7.80 1675 ---- ---- ---- ---- 10.40 +1.00 9.40 1690 ---- 10.60B ---- 10.60B 11.60 +1.20 10.40 1700 ---- 11.40B ---- 11.40B 12.50 +1.30 11.20 1710 ---- 12.30B ---- 12.30B 13.40 +1.40 12.00 1720 ---- 13.20B ---- 13.20B 14.40 +1.60 12.80 1725 ---- 13.70B ---- 13.70B 14.90 +1.70 13.20 1730 ---- 14.20B ---- 14.20B 15.40 +1.70 13.70 1740 ---- 15.30B ---- 15.30B 16.60 +1.90 14.70 1750 ---- 16.50B ---- 16.50B 17.70 +2.00 15.70 1760 ---- 17.70B ---- 17.70B 19.00 +2.30 16.70 1770 ---- 19.10B ---- 19.10B 20.30 +2.40 17.90 1775 ---- 19.80B ---- 19.80B 21.00 +2.50 18.50 1780 ---- 20.50B ---- 20.50B 21.70 +2.60 19.10 1790 ---- 22.00B ---- 22.00B 23.20 +2.80 20.40 1795 ---- 22.80B ---- 22.80B 24.00 +2.90 21.10 1800 ---- 23.60B ---- 23.60B 24.80 +3.00 21.80 1805 ---- 24.50B ---- 24.50B 25.70 +3.20 22.50 1810 ---- 25.40B ---- 25.40B 26.50 +3.20 23.30 1815 ---- 26.30B ---- 26.30B 27.40 +3.40 24.00 1820 ---- 27.20B ---- 27.20B 28.40 +3.50 24.90 1825 ---- 28.20B ---- 28.20B 29.30 +3.60 25.70 1830 ---- 29.20B ---- 29.20B 30.30 +3.70 26.60 1835 ---- 30.20B ---- 30.20B 31.30 +3.80 27.50 1840 ---- 31.30B ---- 31.30B 32.30 +3.90 28.40 1845 ---- 32.30B ---- 32.30B 33.40 +4.10 29.30 1850 ---- 33.50B ---- 33.50B 34.50 +4.20 30.30 1855 ---- 34.60B ---- 34.60B 35.70 +4.40 31.30 1860 ---- 35.80B ---- 35.80B 36.90 +4.50 32.40 1865 ---- 37.10B ---- 37.10B 38.10 +4.60 33.50 1870 ---- 38.30B ---- 38.30B 39.30 +4.70 34.60 1875 ---- 39.60B ---- 39.60B 40.60 +4.90 35.70 1880 ---- 41.00B ---- 41.00B 42.00 +5.10 36.90 1885 ---- 42.30B ---- 42.30B 43.30 +5.20 38.10 1890 ---- 43.70B ---- 43.70B 44.70 +5.40 39.30 1895 ---- 45.20B ---- 45.20B 46.20 +5.60 40.60 1900 ---- 46.70B ---- 46.70B 47.70 +5.80 41.90 1905 ---- 48.20B ---- 48.20B 49.20 +5.90 43.30 1910 ---- 49.80B ---- 49.80B 50.70 +6.00 44.70 1915 ---- 51.40B ---- 51.40B 52.30 +6.20 46.10 1920 ---- 53.00B ---- 53.00B 53.90 +6.40 47.50 1925 ---- 54.70B ---- 54.70B 55.60 +6.60 49.00 1930 ---- 56.40B ---- 56.40B 57.30 +6.80 50.50 1935 ---- 58.20B ---- 58.20B 59.00 +6.90 52.10 1940 ---- 60.00B ---- 60.00B 60.80 +7.10 53.70 1945 ---- 61.80B ---- 61.80B 62.60 +7.20 55.40 1950 ---- 63.70B ---- 63.70B 64.50 +7.50 57.00 1955 ---- 65.70B ---- 65.70B 66.30 +7.50 58.80 1960 ---- 67.80B ---- 67.80B 68.30 +7.80 60.50 1965 ---- 69.80B ---- 69.80B 70.20 +7.90 62.30 1970 ---- 71.90B ---- 71.90B 72.20 +8.00 64.20 1975 ---- 74.00B ---- 74.00B 74.30 +8.30 66.00 1980 ---- 76.10B ---- 76.10B 76.40 +8.40 68.00 1985 ---- 78.30B ---- 78.30B 78.50 +8.60 69.90 1990 ---- 80.50B ---- 80.50B 80.70 +8.80 71.90 1995 ---- 82.80B ---- 82.80B 82.90 +8.90 74.00 2000 ---- 85.10B ---- 85.10B 85.20 +9.10 76.10 2005 ---- 87.50B ---- 87.50B 87.50 +9.30 78.20 2010 ---- 89.90B ---- 89.90B 89.80 +9.50 80.30 2015 ---- 92.30B ---- 92.30B 92.20 +9.60 82.60 2020 ---- 94.80B ---- 94.80B 94.70 +9.90 84.80 2025 ---- 97.30B ---- 97.30B 97.20 +10.10 87.10 2030 ---- 99.90B ---- 99.90B 99.70 +10.30 89.40 2035 ---- 102.50B ---- 102.50B 102.30 +10.50 91.80 2040 ---- 105.20B ---- 105.20B 104.90 +10.70 94.20 2045 ---- 107.90B ---- 107.90B 107.50 +10.90 96.60 2050 ---- 110.60B ---- 110.60B 110.20 +11.10 99.10 2055 ---- 113.40B ---- 113.40B 113.00 +11.40 101.60 2060 ---- 116.20B ---- 116.20B 115.80 +11.60 104.20 2065 ---- 119.00B ---- 119.00B 118.60 +11.80 106.80 2070 ---- 121.90B ---- 121.90B 121.40 +11.90 109.50 2075 ---- 124.90B ---- 124.90B 124.30 +12.10 112.20 2080 ---- 127.90B ---- 127.90B 127.30 +12.40 114.90 2085 ---- 130.90B ---- 130.90B 130.20 +12.50 117.70 2090 ---- 133.90B ---- 133.90B 133.30 +12.80 120.50 2095 ---- 137.00B ---- 137.00B 136.30 +12.90 123.40 2100 ---- 140.20B ---- 140.20B 139.40 +13.10 126.30 2105 ---- 143.30B ---- 143.30B 142.50 +13.30 129.20 2110 ---- 146.50B ---- 146.50B 145.70 +13.50 132.20 2115 ---- 149.80B ---- 149.80B 148.90 +13.70 135.20 2120 ---- 153.00B ---- 153.00B 152.10 +13.80 138.30 2125 ---- 156.30B ---- 156.30B 155.40 +14.10 141.30 2130 ---- 159.70B ---- 159.70B 158.70 +14.20 144.50 2135 ---- 163.00B ---- 163.00B 162.00 +14.40 147.60 2140 ---- 166.40B ---- 166.40B 165.40 +14.60 150.80 2145 ---- 169.90B ---- 169.90B 168.70 +14.60 154.10 2150 ---- 173.30B ---- 173.30B 172.20 +14.90 157.30 630 2155 ---- 176.80B ---- 176.80B 175.60 +15.00 160.60 2160 ---- 180.40B ---- 180.40B 179.10 +15.20 163.90 2165 ---- 183.90B ---- 183.90B 182.60 +15.30 167.30 2170 ---- 187.50B ---- 187.50B 186.20 +15.50 170.70 2175 ---- 191.10B ---- 191.10B 189.70 +15.60 174.10 2180 ---- 194.70B ---- 194.70B 193.30 +15.80 177.50 2185 ---- 198.40B ---- 198.40B 196.90 +15.90 181.00 2190 ---- 202.10B ---- 202.10B 200.60 +16.10 184.50 2195 ---- 205.80B ---- 205.80B 204.30 +16.30 188.00 2200 ---- 209.50B ---- 209.50B 207.90 +16.30 191.60 2205 ---- 213.30B ---- 213.30B 211.70 +16.60 195.10 2210 ---- 217.10B ---- 217.10B 215.40 +16.70 198.70 2215 ---- 220.90B ---- 220.90B 219.20 +16.80 202.40 2220 ---- 224.70B ---- 224.70B 222.90 +16.90 206.00 2225 ---- 228.60B ---- 228.60B 226.70 +17.00 209.70 2230 ---- 232.40B ---- 232.40B 230.60 +17.20 213.40 2235 ---- 236.30B ---- 236.30B 234.40 +17.30 217.10 2240 ---- 240.20B ---- 240.20B 238.30 +17.40 220.90 2245 ---- 244.20B ---- 244.20B 242.20 +17.60 224.60 2250 ---- 248.10B ---- 248.10B 246.10 +17.70 228.40 2255 ---- 252.10B ---- 252.10B 250.00 +17.80 232.20 2260 ---- 256.10B ---- 256.10B 254.00 +17.90 236.10 2265 ---- 260.10B ---- 260.10B 257.90 +18.00 239.90 2270 ---- 264.10B ---- 264.10B 261.90 +18.10 243.80 2275 ---- 268.20B ---- 268.20B 265.90 +18.20 247.70 2280 ---- 272.20B ---- 272.20B 270.00 +18.40 251.60 2285 ---- 276.30B ---- 276.30B 274.00 +18.40 255.60 2290 ---- 280.40B ---- 280.40B 278.10 +18.60 259.50 2295 ---- 284.50B ---- 284.50B 282.20 +18.70 263.50 2300 ---- 288.70B ---- 288.70B 286.30 +18.80 267.50 2305 ---- 292.80B ---- 292.80B 290.40 +18.90 271.50 2310 ---- 297.00B ---- 297.00B 294.50 +19.00 275.50 2315 ---- 301.20B ---- 301.20B 298.70 +19.20 279.50 2320 ---- 305.40B ---- 305.40B 302.80 +19.20 283.60 2325 ---- 309.60B ---- 309.60B 307.00 +19.30 287.70 2330 ---- 313.80B ---- 313.80B 311.20 +19.40 291.80 2335 ---- 318.00B ---- 318.00B 315.40 +19.50 295.90 2340 ---- 322.30B ---- 322.30B 319.70 +19.70 300.00 2345 ---- 326.50B ---- 326.50B 323.90 +19.80 304.10 2350 ---- 330.80B ---- 330.80B 328.10 +19.80 308.30 2355 ---- 335.10B ---- 335.10B 332.40 +20.00 312.40 2360 ---- 339.40B ---- 339.40B 336.70 +20.10 316.60 2365 ---- 343.70B ---- 343.70B 341.00 +20.20 320.80 2370 ---- 348.00B ---- 348.00B 345.30 +20.30 325.00 2375 ---- 352.40B ---- 352.40B 349.60 +20.40 329.20 2380 ---- 356.70B ---- 356.70B 353.90 +20.40 333.50 2385 ---- 361.10B ---- 361.10B 358.20 +20.50 337.70 2390 ---- 365.50B ---- 365.50B 362.60 +20.60 342.00 2395 ---- 369.90B ---- 369.90B 366.90 +20.70 346.20 2400 ---- 374.30B ---- 374.30B 371.30 +20.80 350.50 2410 ---- 383.10B ---- 383.10B 380.10 +21.00 359.10 2420 ---- 392.00B ---- 392.00B 388.90 +21.10 367.80 2425 ---- 396.50B ---- 396.50B 393.30 +21.20 372.10 2430 ---- 400.90B ---- 400.90B 397.70 +21.20 376.50 2440 ---- 409.90B ---- 409.90B 406.60 +21.40 385.20 2450 ---- 418.90B ---- 418.90B 415.60 +21.60 394.00 2460 ---- 427.90B ---- 427.90B 424.60 +21.80 402.80 2470 ---- 437.00B ---- 437.00B 433.60 +21.90 411.70 2475 ---- 441.50B ---- 441.50B 438.10 +22.00 416.10 2480 ---- 446.10B ---- 446.10B 442.60 +22.00 420.60 2490 ---- 455.30B ---- 455.30B 451.70 +22.10 429.60 2500 ---- 464.50B ---- 464.50B 460.80 +22.30 438.50 2525 ---- 487.50B ---- 487.50B 483.80 +22.60 461.20 2550 ---- 510.80B ---- 510.80B 506.90 +22.90 484.00 2575 ---- 534.20B ---- 534.20B 530.30 +23.30 507.00 2600 ---- 557.80B ---- 557.80B 553.80 +23.50 530.30 1 2625 ---- 581.60B ---- 581.60B 577.40 +23.80 553.60 2650 ---- 605.40B ---- 605.40B 601.20 +24.00 577.20 2675 ---- 629.40B ---- 629.40B 625.20 +24.30 600.90 2700 ---- 653.50B ---- 653.50B 649.30 +24.60 624.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .40 .00 .40 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .50 .00 .50 1190 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .60 .00 .60 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .70 .00 .70 1240 ---- ---- ---- ---- .70 .00 .70 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 .00 .80 70 1255 ---- ---- ---- ---- .80 .00 .80 1260 ---- ---- ---- ---- .80 .00 .80 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .90 .00 .90 1275 ---- ---- ---- ---- .90 .00 .90 1280 ---- ---- ---- ---- .90 .00 .90 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.00 .00 1.00 1305 ---- ---- ---- ---- 1.10 .00 1.10 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.10 .00 1.10 1320 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.20 .00 1.20 1330 ---- ---- ---- ---- 1.30 +.10 1.20 1335 ---- ---- ---- ---- 1.30 +.10 1.20 1340 ---- ---- ---- ---- 1.30 .00 1.30 1345 ---- ---- ---- ---- 1.40 +.10 1.30 1350 ---- ---- ---- ---- 1.40 .00 1.40 1355 ---- ---- ---- ---- 1.50 +.10 1.40 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.70 +.10 1.60 1385 ---- ---- ---- ---- 1.70 +.10 1.60 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.90 +.20 1.70 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1405 ---- ---- ---- ---- 2.00 +.20 1.80 1410 ---- ---- ---- ---- 2.00 +.10 1.90 1415 ---- ---- ---- ---- 2.10 +.10 2.00 1420 ---- ---- ---- ---- 2.20 +.20 2.00 1425 ---- ---- ---- ---- 2.20 +.10 2.10 1430 ---- ---- ---- ---- 2.30 +.10 2.20 1435 ---- ---- ---- ---- 2.40 +.20 2.20 1440 ---- ---- ---- ---- 2.50 +.20 2.30 1445 ---- ---- ---- ---- 2.60 +.20 2.40 1450 ---- ---- ---- ---- 2.70 +.20 2.50 1455 ---- ---- ---- ---- 2.70 +.20 2.50 1460 ---- ---- ---- ---- 2.80 +.20 2.60 1465 ---- ---- ---- ---- 2.90 +.20 2.70 1470 ---- ---- ---- ---- 3.00 +.20 2.80 1475 ---- ---- ---- ---- 3.20 +.30 2.90 1480 ---- ---- ---- ---- 3.30 +.30 3.00 1485 ---- ---- ---- ---- 3.40 +.30 3.10 1490 ---- ---- ---- ---- 3.50 +.30 3.20 1495 ---- ---- ---- ---- 3.60 +.20 3.40 1500 ---- ---- ---- ---- 3.80 +.30 3.50 1505 ---- ---- ---- ---- 3.90 +.30 3.60 1510 ---- ---- ---- ---- 4.10 +.40 3.70 1515 ---- ---- ---- ---- 4.20 +.30 3.90 1520 ---- ---- ---- ---- 4.40 +.40 4.00 1525 ---- ---- ---- ---- 4.50 +.30 4.20 1530 ---- ---- ---- ---- 4.70 +.40 4.30 1535 ---- ---- ---- ---- 4.90 +.40 4.50 1540 ---- ---- ---- ---- 5.00 +.40 4.60 1545 ---- ---- ---- ---- 5.20 +.40 4.80 1550 ---- 5.10B ---- 5.10B 5.40 +.50 4.90 90 1555 ---- ---- ---- ---- 5.60 +.50 5.10 1560 ---- ---- ---- ---- 5.80 +.50 5.30 1565 ---- ---- ---- ---- 6.00 +.50 5.50 1570 ---- ---- ---- ---- 6.20 +.60 5.60 1575 ---- ---- ---- ---- 6.40 +.60 5.80 1580 ---- ---- ---- ---- 6.60 +.60 6.00 1585 ---- ---- ---- ---- 6.90 +.70 6.20 1590 ---- ---- ---- ---- 7.10 +.70 6.40 1595 ---- ---- ---- ---- 7.40 +.70 6.70 1600 ---- ---- ---- ---- 7.60 +.70 6.90 1605 ---- ---- ---- ---- 7.90 +.80 7.10 1610 ---- ---- ---- ---- 8.10 +.80 7.30 1615 ---- ---- ---- ---- 8.40 +.80 7.60 1620 ---- ---- ---- ---- 8.70 +.90 7.80 1625 ---- ---- ---- ---- 9.00 +.90 8.10 1630 ---- ---- ---- ---- 9.30 +.90 8.40 1635 ---- ---- ---- ---- 9.60 +1.00 8.60 1640 ---- ---- ---- ---- 9.90 +1.00 8.90 1645 ---- ---- ---- ---- 10.20 +1.00 9.20 1650 ---- ---- ---- ---- 10.60 +1.10 9.50 1655 ---- ---- ---- ---- 10.90 +1.10 9.80 1660 ---- ---- ---- ---- 11.30 +1.20 10.10 1665 ---- ---- ---- ---- 11.70 +1.20 10.50 1670 ---- ---- ---- ---- 12.00 +1.20 10.80 1675 ---- 11.20B ---- 11.20B 12.40 +1.30 11.10 1680 ---- 11.60B ---- 11.60B 12.90 +1.40 11.50 1685 ---- 12.00B ---- 12.00B 13.30 +1.40 11.90 1690 ---- 12.50B ---- 12.50B 13.70 +1.40 12.30 1695 ---- 12.90B ---- 12.90B 14.20 +1.50 12.70 1700 ---- 14.60B ---- 14.60B 14.60 +1.50 13.10 100 1705 ---- 13.90B ---- 13.90B 15.10 +1.60 13.50 1710 ---- 14.40B ---- 14.40B 15.60 +1.70 13.90 1715 ---- 14.90B ---- 14.90B 16.10 +1.70 14.40 1720 ---- 15.40B ---- 15.40B 16.70 +1.90 14.80 1725 ---- 16.00B ---- 16.00B 17.20 +1.90 15.30 1730 ---- 16.50B ---- 16.50B 17.80 +2.00 15.80 1735 ---- 17.10B ---- 17.10B 18.40 +2.10 16.30 1740 ---- 17.70B ---- 17.70B 19.00 +2.10 16.90 1745 ---- 18.40B ---- 18.40B 19.60 +2.20 17.40 1750 ---- 19.00B ---- 19.00B 20.30 +2.30 18.00 1755 ---- 19.70B ---- 19.70B 20.90 +2.40 18.50 1760 ---- 20.40B ---- 20.40B 21.60 +2.40 19.20 1765 ---- 21.10B ---- 21.10B 22.30 +2.50 19.80 1770 ---- 21.90B ---- 21.90B 23.10 +2.70 20.40 1775 ---- 22.60B ---- 22.60B 23.80 +2.70 21.10 1780 ---- 23.40B ---- 23.40B 24.60 +2.80 21.80 1785 ---- 24.20B ---- 24.20B 25.40 +2.90 22.50 1790 ---- 25.10B ---- 25.10B 26.20 +3.00 23.20 1795 ---- 25.90B ---- 25.90B 27.10 +3.10 24.00 1800 27.60 28.50B 27.60 27.80B 28.00 +3.30 3 24.70 750 1805 ---- 27.70B ---- 27.70B 28.90 +3.40 25.50 1810 ---- 28.70B ---- 28.70B 29.80 +3.40 26.40 1815 ---- 29.60B ---- 29.60B 30.80 +3.60 27.20 1820 ---- 30.60B ---- 30.60B 31.80 +3.70 28.10 1825 ---- 31.70B ---- 31.70B 32.80 +3.80 29.00 150 1830 ---- 32.70B ---- 32.70B 33.90 +4.00 29.90 1835 ---- 33.80B ---- 33.80B 35.00 +4.10 30.90 1840 ---- 35.00B ---- 35.00B 36.10 +4.20 31.90 1845 ---- 36.10B ---- 36.10B 37.30 +4.40 32.90 1850 ---- 37.30B ---- 37.30B 38.40 +4.40 34.00 1855 ---- 38.50B ---- 38.50B 39.70 +4.70 35.00 1860 ---- 39.80B ---- 39.80B 40.90 +4.70 36.20 1865 ---- 41.10B ---- 41.10B 42.20 +4.90 37.30 1870 ---- 42.40B ---- 42.40B 43.50 +5.00 38.50 1875 ---- 43.80B ---- 43.80B 44.90 +5.20 39.70 1880 ---- 45.20B ---- 45.20B 46.20 +5.30 40.90 1885 ---- 46.60B ---- 46.60B 47.70 +5.50 42.20 1890 ---- 48.10B ---- 48.10B 49.10 +5.60 43.50 1895 ---- 49.60B ---- 49.60B 50.60 +5.80 44.80 1900 ---- 51.10B ---- 51.10B 52.10 +5.90 46.20 1905 ---- 52.70B ---- 52.70B 53.70 +6.10 47.60 1910 ---- 54.30B ---- 54.30B 55.30 +6.30 49.00 1915 ---- 56.00B ---- 56.00B 56.90 +6.40 50.50 1920 ---- 57.70B ---- 57.70B 58.60 +6.60 52.00 1925 ---- 59.40B ---- 59.40B 60.30 +6.70 53.60 1930 ---- 61.20B ---- 61.20B 62.10 +6.90 55.20 1935 ---- 63.00B ---- 63.00B 63.80 +7.00 56.80 1940 ---- 64.80B ---- 64.80B 65.70 +7.30 58.40 1945 ---- 66.70B ---- 66.70B 67.50 +7.40 60.10 1950 ---- 68.70B ---- 68.70B 69.40 +7.50 61.90 1955 ---- 70.80B ---- 70.80B 71.30 +7.70 63.60 1960 ---- 72.80B ---- 72.80B 73.30 +7.90 65.40 1965 ---- 74.80B ---- 74.80B 75.30 +8.00 67.30 1970 ---- 76.90B ---- 76.90B 77.40 +8.20 69.20 1975 ---- 79.00B ---- 79.00B 79.40 +8.30 71.10 1980 ---- 81.20B ---- 81.20B 81.60 +8.60 73.00 1985 ---- 83.40B ---- 83.40B 83.70 +8.70 75.00 1990 ---- 85.70B ---- 85.70B 85.90 +8.90 77.00 1995 ---- 88.00B ---- 88.00B 88.20 +9.10 79.10 2000 ---- 90.30B ---- 90.30B 90.50 +9.30 81.20 50 304 2005 ---- 92.70B ---- 92.70B 92.80 +9.40 83.40 2010 ---- 95.10B ---- 95.10B 95.20 +9.60 85.60 2015 ---- 97.50B ---- 97.50B 97.60 +9.80 87.80 2020 ---- 100.00B ---- 100.00B 100.00 +9.90 90.10 2025 ---- 102.60B ---- 102.60B 102.50 +10.10 92.40 2030 ---- 105.20B ---- 105.20B 105.00 +10.30 94.70 2035 ---- 107.80B ---- 107.80B 107.60 +10.50 97.10 2040 ---- 110.40B ---- 110.40B 110.20 +10.70 99.50 2045 ---- 113.10B ---- 113.10B 112.90 +10.90 102.00 2050 ---- 115.90B ---- 115.90B 115.50 +11.00 104.50 86 2055 ---- 118.60B ---- 118.60B 118.30 +11.30 107.00 2060 ---- 121.40B ---- 121.40B 121.00 +11.40 109.60 2065 ---- 124.30B ---- 124.30B 123.90 +11.70 112.20 2070 ---- 127.20B ---- 127.20B 126.70 +11.80 114.90 2075 ---- 130.10B ---- 130.10B 129.60 +12.00 117.60 2080 ---- 133.10B ---- 133.10B 132.50 +12.20 120.30 2085 ---- 136.10B ---- 136.10B 135.50 +12.40 123.10 2090 ---- 139.10B ---- 139.10B 138.50 +12.60 125.90 2095 ---- 142.20B ---- 142.20B 141.50 +12.80 128.70 2100 ---- 145.30B ---- 145.30B 144.60 +13.00 131.60 200 2105 ---- 148.50B ---- 148.50B 147.70 +13.10 134.60 2110 ---- 151.60B ---- 151.60B 150.90 +13.40 137.50 2115 ---- 154.90B ---- 154.90B 154.00 +13.50 140.50 2120 ---- 158.10B ---- 158.10B 157.20 +13.70 143.50 2125 ---- 161.40B ---- 161.40B 160.50 +13.90 146.60 2130 ---- 164.70B ---- 164.70B 163.80 +14.10 149.70 2135 ---- 168.10B ---- 168.10B 167.10 +14.20 152.90 2140 ---- 171.40B ---- 171.40B 170.40 +14.40 156.00 2145 ---- 174.80B ---- 174.80B 173.80 +14.60 159.20 2150 ---- 178.30B ---- 178.30B 177.20 +14.70 162.50 600 2155 ---- 181.70B ---- 181.70B 180.60 +14.90 165.70 2160 ---- 185.20B ---- 185.20B 184.00 +15.00 169.00 2165 ---- 188.80B ---- 188.80B 187.50 +15.10 172.40 2170 ---- 192.30B ---- 192.30B 191.00 +15.30 175.70 2175 ---- 195.90B ---- 195.90B 194.60 +15.50 179.10 2180 ---- 199.50B ---- 199.50B 198.10 +15.60 182.50 2185 ---- 203.10B ---- 203.10B 201.70 +15.70 186.00 2190 ---- 206.80B ---- 206.80B 205.30 +15.90 189.40 2195 ---- 210.50B ---- 210.50B 209.00 +16.10 192.90 2200 ---- 214.20B ---- 214.20B 212.60 +16.10 196.50 2205 ---- 217.90B ---- 217.90B 216.30 +16.30 200.00 2210 ---- 221.60B ---- 221.60B 220.00 +16.40 203.60 2215 ---- 225.40B ---- 225.40B 223.70 +16.50 207.20 2220 ---- 229.20B ---- 229.20B 227.50 +16.70 210.80 2225 ---- 233.00B ---- 233.00B 231.30 +16.80 214.50 2230 ---- 236.90B ---- 236.90B 235.10 +17.00 218.10 2235 ---- 240.70B ---- 240.70B 238.90 +17.10 221.80 2240 ---- 244.60B ---- 244.60B 242.70 +17.10 225.60 2245 ---- 248.50B ---- 248.50B 246.60 +17.30 229.30 2250 ---- 252.40B ---- 252.40B 250.50 +17.40 233.10 2255 ---- 256.40B ---- 256.40B 254.40 +17.60 236.80 2260 ---- 260.30B ---- 260.30B 258.30 +17.60 240.70 2265 ---- 264.30B ---- 264.30B 262.20 +17.70 244.50 2270 ---- 268.30B ---- 268.30B 266.20 +17.90 248.30 2275 ---- 272.30B ---- 272.30B 270.20 +18.00 252.20 2280 ---- 276.30B ---- 276.30B 274.20 +18.10 256.10 2285 ---- 280.40B ---- 280.40B 278.20 +18.20 260.00 2290 ---- 284.40B ---- 284.40B 282.20 +18.30 263.90 2295 ---- 288.50B ---- 288.50B 286.20 +18.40 267.80 2300 ---- 292.60B ---- 292.60B 290.30 +18.50 271.80 2305 ---- 296.70B ---- 296.70B 294.40 +18.60 275.80 2310 ---- 300.80B ---- 300.80B 298.50 +18.70 279.80 2315 ---- 305.00B ---- 305.00B 302.60 +18.80 283.80 2320 ---- 309.10B ---- 309.10B 306.70 +18.90 287.80 2325 ---- 313.30B ---- 313.30B 310.90 +19.10 291.80 2330 ---- 317.50B ---- 317.50B 315.00 +19.10 295.90 2335 ---- 321.70B ---- 321.70B 319.20 +19.30 299.90 2340 ---- 325.90B ---- 325.90B 323.40 +19.40 304.00 2345 ---- 330.10B ---- 330.10B 327.60 +19.50 308.10 2350 ---- 334.40B ---- 334.40B 331.80 +19.60 312.20 2355 ---- 338.60B ---- 338.60B 336.00 +19.60 316.40 2360 ---- 342.90B ---- 342.90B 340.20 +19.70 320.50 2365 ---- 347.20B ---- 347.20B 344.50 +19.80 324.70 2370 ---- 351.50B ---- 351.50B 348.80 +20.00 328.80 2375 ---- 355.80B ---- 355.80B 353.00 +20.00 333.00 2380 ---- 360.10B ---- 360.10B 357.30 +20.10 337.20 2385 ---- 364.40B ---- 364.40B 361.60 +20.20 341.40 2390 ---- 368.70B ---- 368.70B 365.90 +20.30 345.60 2395 ---- 373.10B ---- 373.10B 370.20 +20.30 349.90 2400 ---- 377.50B ---- 377.50B 374.60 +20.50 354.10 2410 ---- 386.20B ---- 386.20B 383.30 +20.60 362.70 2420 ---- 395.00B ---- 395.00B 392.00 +20.80 371.20 2425 ---- 399.50B ---- 399.50B 396.40 +20.90 375.50 2430 ---- 403.90B ---- 403.90B 400.80 +21.00 379.80 2440 ---- 412.80B ---- 412.80B 409.60 +21.10 388.50 2450 ---- 421.70B ---- 421.70B 418.50 +21.30 397.20 2460 ---- 430.60B ---- 430.60B 427.40 +21.40 406.00 2470 ---- 439.60B ---- 439.60B 436.30 +21.50 414.80 2475 ---- 444.20B ---- 444.20B 440.80 +21.60 419.20 2480 ---- 448.70B ---- 448.70B 445.30 +21.70 423.60 2490 ---- 457.80B ---- 457.80B 454.30 +21.90 432.40 2500 ---- 466.90B ---- 466.90B 463.40 +22.10 441.30 2525 ---- 489.80B ---- 489.80B 486.10 +22.30 463.80 2550 ---- 512.90B ---- 512.90B 509.10 +22.70 486.40 2575 ---- 536.10B ---- 536.10B 532.20 +23.00 509.20 2600 ---- 559.50B ---- 559.50B 555.50 +23.30 532.20 2625 ---- 583.10B ---- 583.10B 579.00 +23.60 555.40 2650 ---- 606.90B ---- 606.90B 602.60 +23.90 578.70 2675 ---- 630.70B ---- 630.70B 626.40 +24.20 1 602.20 2700 649.70 654.70B 649.70 654.70B 650.30 +24.50 1 625.80 1 1 3000 ---- 950.70B ---- 950.70B 945.60 +26.80 918.80 3450 ---- ---- ---- ---- 1395.60 +26.80 1368.80 3475 ---- ---- ---- ---- 1420.60 +26.80 1393.80 3500 ---- ---- ---- ---- 1445.60 +26.80 1418.80 4000 ---- ---- ---- ---- 1945.60 +26.80 1918.80 5000 ---- ---- ---- ---- 2945.60 +26.80 2918.80 10000 ---- ---- ---- ---- 7945.60 +26.80 7918.80 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 7.10 +1.10 6.00 1575 ---- ---- ---- ---- 8.40 +1.20 7.20 1600 ---- ---- ---- ---- 10.00 +1.40 8.60 1625 ---- ---- ---- ---- 11.80 +1.70 10.10 1650 ---- ---- ---- ---- 13.80 +1.90 11.90 1675 ---- ---- ---- ---- 16.10 +2.10 14.00 1700 ---- ---- ---- ---- 18.80 +2.50 16.30 1725 ---- ---- ---- ---- 21.80 +2.80 19.00 1740 ---- ---- ---- ---- 23.80 +3.10 20.70 1750 ---- ---- ---- ---- 25.20 +3.20 22.00 1760 ---- ---- ---- ---- 26.60 +3.30 23.30 1770 ---- ---- ---- ---- 28.20 +3.60 24.60 1775 ---- ---- ---- ---- 29.00 +3.70 25.30 1780 ---- ---- ---- ---- 29.80 +3.80 26.00 1790 ---- ---- ---- ---- 31.50 +4.00 27.50 1800 ---- ---- ---- ---- 33.20 +4.10 29.10 1810 ---- ---- ---- ---- 35.00 +4.30 30.70 1820 ---- ---- ---- ---- 36.90 +4.50 32.40 1825 ---- ---- ---- ---- 37.90 +4.60 33.30 1830 ---- ---- ---- ---- 38.90 +4.70 34.20 1840 ---- ---- ---- ---- 41.00 +4.90 36.10 1845 ---- ---- ---- ---- 42.10 +5.10 37.00 1850 ---- ---- ---- ---- 43.20 +5.20 38.00 1855 ---- ---- ---- ---- 44.30 +5.20 39.10 1860 ---- ---- ---- ---- 45.50 +5.40 40.10 1865 ---- ---- ---- ---- 46.60 +5.40 41.20 1870 ---- ---- ---- ---- 47.90 +5.60 42.30 1875 ---- ---- ---- ---- 49.10 +5.70 43.40 1880 ---- ---- ---- ---- 50.40 +5.90 44.50 1885 ---- ---- ---- ---- 51.70 +6.00 45.70 1890 ---- ---- ---- ---- 53.00 +6.10 46.90 1895 ---- ---- ---- ---- 54.40 +6.20 48.20 1900 ---- ---- ---- ---- 55.80 +6.40 49.40 1905 ---- ---- ---- ---- 57.20 +6.40 50.80 1910 ---- ---- ---- ---- 58.70 +6.60 52.10 1915 ---- ---- ---- ---- 60.20 +6.70 53.50 1920 ---- ---- ---- ---- 61.80 +6.90 54.90 1925 ---- ---- ---- ---- 63.40 +7.00 56.40 1930 ---- ---- ---- ---- 65.00 +7.20 57.80 1935 ---- ---- ---- ---- 66.70 +7.30 59.40 1940 ---- ---- ---- ---- 68.40 +7.50 60.90 1945 ---- ---- ---- ---- 70.10 +7.60 62.50 1950 ---- ---- ---- ---- 71.90 +7.80 64.10 1955 ---- ---- ---- ---- 73.70 +7.90 65.80 1960 ---- ---- ---- ---- 75.50 +8.00 67.50 1965 ---- ---- ---- ---- 77.40 +8.20 69.20 1970 ---- ---- ---- ---- 79.30 +8.30 71.00 1975 ---- ---- ---- ---- 81.20 +8.50 72.70 1980 ---- ---- ---- ---- 83.20 +8.60 74.60 1985 ---- ---- ---- ---- 85.20 +8.80 76.40 1990 ---- ---- ---- ---- 87.20 +8.90 78.30 1995 ---- ---- ---- ---- 89.30 +9.10 80.20 2000 ---- ---- ---- ---- 91.40 +9.20 82.20 2005 ---- ---- ---- ---- 93.50 +9.40 84.10 2010 ---- ---- ---- ---- 95.70 +9.50 86.20 2015 ---- ---- ---- ---- 97.90 +9.70 88.20 2020 ---- ---- ---- ---- 100.10 +9.80 90.30 2025 ---- ---- ---- ---- 102.40 +10.00 92.40 2030 ---- ---- ---- ---- 104.70 +10.10 94.60 2035 ---- ---- ---- ---- 107.10 +10.30 96.80 2040 ---- ---- ---- ---- 109.50 +10.40 99.10 2045 ---- ---- ---- ---- 112.00 +10.60 101.40 2050 ---- ---- ---- ---- 114.40 +10.70 103.70 2055 ---- ---- ---- ---- 117.00 +10.90 106.10 2060 ---- ---- ---- ---- 119.50 +11.00 108.50 2065 ---- ---- ---- ---- 122.20 +11.30 110.90 2070 ---- ---- ---- ---- 124.80 +11.40 113.40 2075 ---- ---- ---- ---- 127.50 +11.50 116.00 2080 ---- ---- ---- ---- 130.30 +11.70 118.60 2085 ---- ---- ---- ---- 133.00 +11.80 121.20 2090 ---- ---- ---- ---- 135.90 +12.00 123.90 2095 ---- ---- ---- ---- 138.80 +12.20 126.60 2100 ---- ---- ---- ---- 141.70 +12.30 129.40 2105 ---- ---- ---- ---- 144.60 +12.40 132.20 2110 ---- ---- ---- ---- 147.60 +12.50 135.10 2115 ---- ---- ---- ---- 150.70 +12.70 138.00 2120 ---- ---- ---- ---- 153.80 +12.90 140.90 2125 ---- ---- ---- ---- 156.90 +13.00 143.90 2130 ---- ---- ---- ---- 160.10 +13.20 146.90 2135 ---- ---- ---- ---- 163.30 +13.40 149.90 2140 ---- ---- ---- ---- 166.50 +13.50 153.00 2145 ---- ---- ---- ---- 169.80 +13.70 156.10 2150 ---- ---- ---- ---- 173.10 +13.80 159.30 2155 ---- ---- ---- ---- 176.40 +13.90 162.50 2160 ---- ---- ---- ---- 179.80 +14.10 165.70 2165 ---- ---- ---- ---- 183.10 +14.10 169.00 2170 ---- ---- ---- ---- 186.60 +14.30 172.30 2175 ---- ---- ---- ---- 190.00 +14.40 175.60 2180 ---- ---- ---- ---- 193.50 +14.60 178.90 2185 ---- ---- ---- ---- 197.00 +14.70 182.30 2190 ---- ---- ---- ---- 200.50 +14.80 185.70 2195 ---- ---- ---- ---- 204.10 +15.00 189.10 2200 ---- ---- ---- ---- 207.70 +15.10 192.60 2205 ---- ---- ---- ---- 211.30 +15.30 196.00 2210 ---- ---- ---- ---- 214.90 +15.40 199.50 2215 ---- ---- ---- ---- 218.60 +15.50 203.10 2220 ---- ---- ---- ---- 222.20 +15.60 206.60 2225 ---- ---- ---- ---- 225.90 +15.70 210.20 2230 ---- ---- ---- ---- 229.60 +15.80 213.80 2235 ---- ---- ---- ---- 233.30 +15.90 217.40 2240 ---- ---- ---- ---- 237.10 +16.10 221.00 2245 ---- ---- ---- ---- 240.90 +16.30 224.60 2250 ---- ---- ---- ---- 244.60 +16.30 228.30 2255 ---- ---- ---- ---- 248.40 +16.40 232.00 2260 ---- ---- ---- ---- 252.30 +16.60 235.70 2265 ---- ---- ---- ---- 256.10 +16.70 239.40 2270 ---- ---- ---- ---- 260.00 +16.80 243.20 2275 ---- ---- ---- ---- 263.80 +16.90 246.90 2280 ---- ---- ---- ---- 267.70 +17.00 250.70 2285 ---- ---- ---- ---- 271.60 +17.10 254.50 2290 ---- ---- ---- ---- 275.60 +17.30 258.30 2295 ---- ---- ---- ---- 279.50 +17.30 262.20 2300 ---- ---- ---- ---- 283.50 +17.50 266.00 2305 ---- ---- ---- ---- 287.50 +17.60 269.90 2310 ---- ---- ---- ---- 291.50 +17.70 273.80 2315 ---- ---- ---- ---- 295.50 +17.80 277.70 2320 ---- ---- ---- ---- 299.50 +17.80 281.70 2325 ---- ---- ---- ---- 303.60 +18.00 285.60 2330 ---- ---- ---- ---- 307.60 +18.00 289.60 2335 ---- ---- ---- ---- 311.70 +18.20 293.50 2340 ---- ---- ---- ---- 315.80 +18.30 297.50 2345 ---- ---- ---- ---- 319.90 +18.40 301.50 2350 ---- ---- ---- ---- 324.00 +18.40 305.60 2355 ---- ---- ---- ---- 328.10 +18.50 309.60 2360 ---- ---- ---- ---- 332.30 +18.60 313.70 2365 ---- ---- ---- ---- 336.50 +18.80 317.70 2370 ---- ---- ---- ---- 340.60 +18.80 321.80 2375 ---- ---- ---- ---- 344.80 +18.90 325.90 2380 ---- ---- ---- ---- 349.00 +19.00 330.00 2385 ---- ---- ---- ---- 353.20 +19.00 334.20 2390 ---- ---- ---- ---- 357.50 +19.20 338.30 2395 ---- ---- ---- ---- 361.70 +19.20 342.50 2400 ---- ---- ---- ---- 366.00 +19.40 346.60 2405 ---- ---- ---- ---- 370.20 +19.40 350.80 2410 ---- ---- ---- ---- 374.50 +19.50 355.00 2420 ---- ---- ---- ---- 383.10 +19.70 363.40 2425 ---- ---- ---- ---- 387.40 +19.70 367.70 2430 ---- ---- ---- ---- 391.70 +19.80 371.90 2440 ---- ---- ---- ---- 400.40 +20.00 380.40 2450 ---- ---- ---- ---- 409.10 +20.10 389.00 2460 ---- ---- ---- ---- 417.90 +20.30 397.60 2470 ---- ---- ---- ---- 426.70 +20.50 406.20 2475 ---- ---- ---- ---- 431.10 +20.50 410.60 2480 ---- ---- ---- ---- 435.50 +20.60 414.90 2490 ---- ---- ---- ---- 444.40 +20.70 423.70 2500 ---- ---- ---- ---- 453.30 +20.90 432.40 2510 ---- ---- ---- ---- 462.20 +21.00 441.20 2525 ---- ---- ---- ---- 475.70 +21.20 454.50 2550 ---- ---- ---- ---- 498.30 +21.50 476.80 2575 ---- ---- ---- ---- 521.20 +21.90 499.30 2600 ---- ---- ---- ---- 544.20 +22.20 522.00 2625 ---- ---- ---- ---- 567.30 +22.40 544.90 2650 ---- ---- ---- ---- 590.60 +22.70 567.90 2675 ---- ---- ---- ---- 614.10 +23.00 591.10 2700 ---- ---- ---- ---- 637.70 +23.30 614.40 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.20 +1.10 7.10 1575 ---- ---- ---- ---- 9.70 +1.30 8.40 1600 ---- ---- ---- ---- 11.40 +1.50 9.90 1625 ---- ---- ---- ---- 13.40 +1.80 11.60 1650 ---- ---- ---- ---- 15.60 +2.00 13.60 1675 ---- ---- ---- ---- 18.10 +2.30 15.80 1700 ---- ---- ---- ---- 20.90 +2.60 18.30 1725 ---- ---- ---- ---- 24.10 +3.00 21.10 1740 ---- ---- ---- ---- 26.20 +3.20 23.00 1750 ---- ---- ---- ---- 27.70 +3.40 24.30 1760 ---- ---- ---- ---- 29.20 +3.50 25.70 1770 ---- ---- ---- ---- 30.80 +3.70 27.10 1775 ---- ---- ---- ---- 31.70 +3.80 27.90 1780 ---- ---- ---- ---- 32.50 +3.90 28.60 1790 ---- ---- ---- ---- 34.30 +4.10 30.20 1800 ---- ---- ---- ---- 36.10 +4.30 31.80 1810 ---- ---- ---- ---- 38.00 +4.50 33.50 1820 ---- ---- ---- ---- 40.00 +4.70 35.30 1825 ---- ---- ---- ---- 41.00 +4.80 36.20 1830 ---- ---- ---- ---- 42.00 +4.80 37.20 1840 ---- ---- ---- ---- 44.20 +5.10 39.10 1845 ---- ---- ---- ---- 45.30 +5.20 40.10 1850 ---- ---- ---- ---- 46.40 +5.20 41.20 1855 ---- ---- ---- ---- 47.60 +5.40 42.20 1860 ---- ---- ---- ---- 48.80 +5.50 43.30 1865 ---- ---- ---- ---- 50.00 +5.60 44.40 1870 ---- ---- ---- ---- 51.30 +5.80 45.50 1875 ---- ---- ---- ---- 52.50 +5.80 46.70 1880 ---- ---- ---- ---- 53.80 +6.00 47.80 1885 ---- ---- ---- ---- 55.20 +6.10 49.10 1890 ---- ---- ---- ---- 56.50 +6.20 50.30 1895 ---- ---- ---- ---- 57.90 +6.30 51.60 1900 ---- ---- ---- ---- 59.30 +6.40 52.90 1905 ---- ---- ---- ---- 60.80 +6.60 54.20 1910 ---- ---- ---- ---- 62.30 +6.70 55.60 1915 ---- ---- ---- ---- 63.80 +6.80 57.00 1920 ---- ---- ---- ---- 65.40 +7.00 58.40 1925 ---- ---- ---- ---- 67.00 +7.10 59.90 1930 ---- ---- ---- ---- 68.70 +7.30 61.40 1935 ---- ---- ---- ---- 70.30 +7.30 63.00 1940 ---- ---- ---- ---- 72.10 +7.60 64.50 1945 ---- ---- ---- ---- 73.80 +7.70 66.10 1950 ---- ---- ---- ---- 75.60 +7.80 67.80 1955 ---- ---- ---- ---- 77.40 +7.90 69.50 1960 ---- ---- ---- ---- 79.30 +8.10 71.20 1965 ---- ---- ---- ---- 81.20 +8.30 72.90 1970 ---- ---- ---- ---- 83.10 +8.40 74.70 1975 ---- ---- ---- ---- 85.00 +8.50 76.50 1980 ---- ---- ---- ---- 87.00 +8.60 78.40 1985 ---- ---- ---- ---- 89.10 +8.90 80.20 1990 ---- ---- ---- ---- 91.10 +8.90 82.20 1995 ---- ---- ---- ---- 93.20 +9.10 84.10 2000 ---- ---- ---- ---- 95.30 +9.20 86.10 2005 ---- ---- ---- ---- 97.50 +9.40 88.10 2010 ---- ---- ---- ---- 99.70 +9.50 90.20 2015 ---- ---- ---- ---- 102.00 +9.70 92.30 2020 ---- ---- ---- ---- 104.30 +9.90 94.40 2025 ---- ---- ---- ---- 106.60 +10.00 96.60 2030 ---- ---- ---- ---- 108.90 +10.10 98.80 2035 ---- ---- ---- ---- 111.30 +10.30 101.00 2040 ---- ---- ---- ---- 113.80 +10.50 103.30 2045 ---- ---- ---- ---- 116.20 +10.50 105.70 2050 ---- ---- ---- ---- 118.80 +10.80 108.00 2055 ---- ---- ---- ---- 121.30 +10.90 110.40 2060 ---- ---- ---- ---- 123.90 +11.00 112.90 2065 ---- ---- ---- ---- 126.60 +11.20 115.40 2070 ---- ---- ---- ---- 129.20 +11.30 117.90 2075 ---- ---- ---- ---- 131.90 +11.40 120.50 2080 ---- ---- ---- ---- 134.70 +11.60 123.10 2085 ---- ---- ---- ---- 137.50 +11.80 125.70 2090 ---- ---- ---- ---- 140.30 +11.90 128.40 2095 ---- ---- ---- ---- 143.20 +12.00 131.20 2100 ---- ---- ---- ---- 146.20 +12.30 133.90 2105 ---- ---- ---- ---- 149.10 +12.40 136.70 2110 ---- ---- ---- ---- 152.10 +12.50 139.60 2115 ---- ---- ---- ---- 155.10 +12.60 142.50 2120 ---- ---- ---- ---- 158.20 +12.80 145.40 2125 ---- ---- ---- ---- 161.30 +12.90 148.40 2130 ---- ---- ---- ---- 164.50 +13.10 151.40 2135 ---- ---- ---- ---- 167.70 +13.30 154.40 2140 ---- ---- ---- ---- 170.90 +13.40 157.50 2145 ---- ---- ---- ---- 174.10 +13.50 160.60 2150 ---- ---- ---- ---- 177.40 +13.60 163.80 2155 ---- ---- ---- ---- 180.70 +13.80 166.90 2160 ---- ---- ---- ---- 184.00 +13.90 170.10 2165 ---- ---- ---- ---- 187.40 +14.00 173.40 2170 ---- ---- ---- ---- 190.80 +14.20 176.60 2175 ---- ---- ---- ---- 194.20 +14.30 179.90 2180 ---- ---- ---- ---- 197.70 +14.40 183.30 2185 ---- ---- ---- ---- 201.20 +14.60 186.60 2190 ---- ---- ---- ---- 204.70 +14.70 190.00 2195 ---- ---- ---- ---- 208.20 +14.80 193.40 2200 ---- ---- ---- ---- 211.80 +15.00 196.80 2205 ---- ---- ---- ---- 215.40 +15.10 200.30 2210 ---- ---- ---- ---- 219.00 +15.20 203.80 2215 ---- ---- ---- ---- 222.60 +15.30 207.30 2220 ---- ---- ---- ---- 226.20 +15.40 210.80 2225 ---- ---- ---- ---- 229.90 +15.60 214.30 2230 ---- ---- ---- ---- 233.60 +15.70 217.90 2235 ---- ---- ---- ---- 237.30 +15.80 221.50 2240 ---- ---- ---- ---- 241.00 +15.90 225.10 2245 ---- ---- ---- ---- 244.80 +16.00 228.80 2250 ---- ---- ---- ---- 248.50 +16.10 232.40 2255 ---- ---- ---- ---- 252.30 +16.20 236.10 2260 ---- ---- ---- ---- 256.10 +16.30 239.80 2265 ---- ---- ---- ---- 260.00 +16.50 243.50 2270 ---- ---- ---- ---- 263.80 +16.60 247.20 2275 ---- ---- ---- ---- 267.70 +16.70 251.00 2280 ---- ---- ---- ---- 271.60 +16.80 254.80 2285 ---- ---- ---- ---- 275.40 +16.80 258.60 2290 ---- ---- ---- ---- 279.40 +17.00 262.40 2295 ---- ---- ---- ---- 283.30 +17.10 266.20 2300 ---- ---- ---- ---- 287.20 +17.20 270.00 2305 ---- ---- ---- ---- 291.20 +17.30 273.90 2310 ---- ---- ---- ---- 295.20 +17.40 277.80 2315 ---- ---- ---- ---- 299.20 +17.50 281.70 2320 ---- ---- ---- ---- 303.20 +17.60 285.60 2325 ---- ---- ---- ---- 307.20 +17.70 289.50 2330 ---- ---- ---- ---- 311.30 +17.80 293.50 2335 ---- ---- ---- ---- 315.30 +17.90 297.40 2340 ---- ---- ---- ---- 319.40 +18.00 301.40 2345 ---- ---- ---- ---- 323.50 +18.10 305.40 2350 ---- ---- ---- ---- 327.60 +18.20 309.40 2360 ---- ---- ---- ---- 335.90 +18.40 317.50 2370 ---- ---- ---- ---- 344.20 +18.60 325.60 2375 ---- ---- ---- ---- 348.30 +18.60 329.70 2380 ---- ---- ---- ---- 352.50 +18.70 333.80 2390 ---- ---- ---- ---- 360.90 +18.90 342.00 2400 ---- ---- ---- ---- 369.40 +19.10 350.30 2410 ---- ---- ---- ---- 377.90 +19.30 358.60 2420 ---- ---- ---- ---- 386.40 +19.40 367.00 2425 ---- ---- ---- ---- 390.70 +19.50 371.20 2430 ---- ---- ---- ---- 395.00 +19.50 375.50 2440 ---- ---- ---- ---- 403.60 +19.70 383.90 2450 ---- ---- ---- ---- 412.30 +19.90 392.40 2475 ---- ---- ---- ---- 434.20 +20.30 413.90 2500 ---- ---- ---- ---- 456.20 +20.50 435.70 2525 ---- ---- ---- ---- 478.60 +21.00 457.60 2550 ---- ---- ---- ---- 501.10 +21.30 479.80 2575 ---- ---- ---- ---- 523.80 +21.60 502.20 2600 ---- ---- ---- ---- 546.60 +21.80 524.80 2625 ---- ---- ---- ---- 569.70 +22.10 547.60 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.20 +1.30 8.90 1600 ---- ---- ---- ---- 12.00 +1.60 10.40 1625 ---- ---- ---- ---- 13.90 +1.70 12.20 1650 ---- ---- ---- ---- 16.20 +2.00 14.20 1675 ---- ---- ---- ---- 18.70 +2.30 16.40 1700 ---- ---- ---- ---- 21.50 +2.60 18.90 1725 ---- ---- ---- ---- 24.70 +3.00 21.70 1750 ---- ---- ---- ---- 28.20 +3.30 24.90 1760 ---- ---- ---- ---- 29.70 +3.40 26.30 1770 ---- ---- ---- ---- 31.30 +3.60 27.70 1775 ---- ---- ---- ---- 32.10 +3.70 28.40 1780 ---- ---- ---- ---- 32.90 +3.70 29.20 1790 ---- ---- ---- ---- 34.70 +4.00 30.70 1800 ---- ---- ---- ---- 36.40 +4.10 32.30 1810 ---- ---- ---- ---- 38.30 +4.30 34.00 1820 ---- ---- ---- ---- 40.20 +4.40 35.80 1825 ---- ---- ---- ---- 41.20 +4.50 36.70 1830 ---- ---- ---- ---- 42.20 +4.60 37.60 1840 ---- ---- ---- ---- 44.30 +4.80 39.50 1850 ---- ---- ---- ---- 46.50 +5.10 41.40 1855 ---- ---- ---- ---- 47.60 +5.20 42.40 1860 ---- ---- ---- ---- 48.70 +5.20 43.50 1865 ---- ---- ---- ---- 49.90 +5.40 44.50 1870 ---- ---- ---- ---- 51.10 +5.50 45.60 1875 ---- ---- ---- ---- 52.30 +5.60 46.70 1880 ---- ---- ---- ---- 53.50 +5.70 47.80 1885 ---- ---- ---- ---- 54.80 +5.80 49.00 1890 ---- ---- ---- ---- 56.10 +5.90 50.20 1895 ---- ---- ---- ---- 57.40 +6.00 51.40 1900 ---- ---- ---- ---- 58.80 +6.20 52.60 1905 ---- ---- ---- ---- 60.10 +6.20 53.90 1910 ---- ---- ---- ---- 61.60 +6.40 55.20 1915 ---- ---- ---- ---- 63.00 +6.50 56.50 1920 ---- ---- ---- ---- 64.50 +6.70 57.80 1925 ---- ---- ---- ---- 66.00 +6.80 59.20 1930 ---- ---- ---- ---- 67.50 +6.90 60.60 1935 ---- ---- ---- ---- 69.10 +7.00 62.10 1940 ---- ---- ---- ---- 70.70 +7.10 63.60 1945 ---- ---- ---- ---- 72.40 +7.30 65.10 1950 ---- ---- ---- ---- 74.00 +7.40 66.60 1955 ---- ---- ---- ---- 75.80 +7.60 68.20 1960 ---- ---- ---- ---- 77.50 +7.60 69.90 1965 ---- ---- ---- ---- 79.30 +7.80 71.50 1970 ---- ---- ---- ---- 81.10 +7.90 73.20 1975 ---- ---- ---- ---- 83.00 +8.00 75.00 1980 ---- ---- ---- ---- 84.90 +8.20 76.70 1985 ---- ---- ---- ---- 86.90 +8.40 78.50 1990 ---- ---- ---- ---- 88.80 +8.40 80.40 1995 ---- ---- ---- ---- 90.90 +8.60 82.30 2000 ---- ---- ---- ---- 92.90 +8.70 84.20 2005 ---- ---- ---- ---- 95.00 +8.90 86.10 2010 ---- ---- ---- ---- 97.20 +9.10 88.10 2015 ---- ---- ---- ---- 99.30 +9.10 90.20 2020 ---- ---- ---- ---- 101.50 +9.30 92.20 2025 ---- ---- ---- ---- 103.80 +9.50 94.30 2030 ---- ---- ---- ---- 106.10 +9.60 96.50 2035 ---- ---- ---- ---- 108.40 +9.80 98.60 2040 ---- ---- ---- ---- 110.70 +9.90 100.80 2045 ---- ---- ---- ---- 113.10 +10.00 103.10 2050 ---- ---- ---- ---- 115.50 +10.10 105.40 2055 ---- ---- ---- ---- 118.00 +10.30 107.70 2060 ---- ---- ---- ---- 120.50 +10.50 110.00 2065 ---- ---- ---- ---- 123.00 +10.60 112.40 2070 ---- ---- ---- ---- 125.60 +10.80 114.80 2075 ---- ---- ---- ---- 128.20 +10.90 117.30 2080 ---- ---- ---- ---- 130.80 +11.00 119.80 2085 ---- ---- ---- ---- 133.50 +11.20 122.30 2090 ---- ---- ---- ---- 136.20 +11.30 124.90 2095 ---- ---- ---- ---- 139.00 +11.50 127.50 2100 ---- ---- ---- ---- 141.70 +11.50 130.20 2105 ---- ---- ---- ---- 144.60 +11.70 132.90 2110 ---- ---- ---- ---- 147.40 +11.80 135.60 2115 ---- ---- ---- ---- 150.30 +12.00 138.30 2120 ---- ---- ---- ---- 153.30 +12.20 141.10 2125 ---- ---- ---- ---- 156.30 +12.30 144.00 2130 ---- ---- ---- ---- 159.30 +12.50 146.80 2135 ---- ---- ---- ---- 162.30 +12.50 149.80 2140 ---- ---- ---- ---- 165.40 +12.70 152.70 2145 ---- ---- ---- ---- 168.50 +12.80 155.70 2150 ---- ---- ---- ---- 171.70 +13.00 158.70 2155 ---- ---- ---- ---- 174.80 +13.10 161.70 2160 ---- ---- ---- ---- 178.10 +13.30 164.80 2165 ---- ---- ---- ---- 181.30 +13.40 167.90 2170 ---- ---- ---- ---- 184.60 +13.50 171.10 2175 ---- ---- ---- ---- 187.90 +13.60 174.30 2180 ---- ---- ---- ---- 191.20 +13.70 177.50 2185 ---- ---- ---- ---- 194.60 +13.90 180.70 2190 ---- ---- ---- ---- 198.00 +14.00 184.00 2195 ---- ---- ---- ---- 201.40 +14.20 187.20 2200 ---- ---- ---- ---- 204.80 +14.20 190.60 2205 ---- ---- ---- ---- 208.30 +14.40 193.90 2210 ---- ---- ---- ---- 211.80 +14.50 197.30 2215 ---- ---- ---- ---- 215.30 +14.60 200.70 2220 ---- ---- ---- ---- 218.80 +14.70 204.10 2225 ---- ---- ---- ---- 222.40 +14.90 207.50 2230 ---- ---- ---- ---- 225.90 +14.90 211.00 2235 ---- ---- ---- ---- 229.50 +15.00 214.50 2240 ---- ---- ---- ---- 233.20 +15.20 218.00 2245 ---- ---- ---- ---- 236.80 +15.30 221.50 2250 ---- ---- ---- ---- 240.40 +15.40 225.00 2255 ---- ---- ---- ---- 244.10 +15.50 228.60 2260 ---- ---- ---- ---- 247.80 +15.60 232.20 2265 ---- ---- ---- ---- 251.50 +15.70 235.80 2270 ---- ---- ---- ---- 255.30 +15.90 239.40 2275 ---- ---- ---- ---- 259.00 +16.00 243.00 2280 ---- ---- ---- ---- 262.80 +16.10 246.70 2285 ---- ---- ---- ---- 266.60 +16.20 250.40 2290 ---- ---- ---- ---- 270.40 +16.30 254.10 2295 ---- ---- ---- ---- 274.20 +16.40 257.80 2300 ---- ---- ---- ---- 278.00 +16.50 261.50 2305 ---- ---- ---- ---- 281.90 +16.60 265.30 2310 ---- ---- ---- ---- 285.80 +16.80 269.00 2315 ---- ---- ---- ---- 289.60 +16.80 272.80 2320 ---- ---- ---- ---- 293.50 +16.90 276.60 2325 ---- ---- ---- ---- 297.50 +17.10 280.40 2330 ---- ---- ---- ---- 301.40 +17.10 284.30 2335 ---- ---- ---- ---- 305.40 +17.30 288.10 2340 ---- ---- ---- ---- 309.30 +17.30 292.00 2345 ---- ---- ---- ---- 313.30 +17.40 295.90 2350 ---- ---- ---- ---- 317.30 +17.50 299.80 2355 ---- ---- ---- ---- 321.30 +17.60 303.70 2360 ---- ---- ---- ---- 325.30 +17.70 307.60 2370 ---- ---- ---- ---- 333.40 +17.90 315.50 2375 ---- ---- ---- ---- 337.50 +18.00 319.50 2380 ---- ---- ---- ---- 341.60 +18.10 323.50 2390 ---- ---- ---- ---- 349.80 +18.30 331.50 2400 ---- ---- ---- ---- 358.00 +18.40 339.60 2410 ---- ---- ---- ---- 366.30 +18.60 347.70 2420 ---- ---- ---- ---- 374.70 +18.80 355.90 2425 ---- ---- ---- ---- 378.90 +18.90 360.00 2430 ---- ---- ---- ---- 383.10 +18.90 364.20 2440 ---- ---- ---- ---- 391.50 +19.10 372.40 2450 ---- ---- ---- ---- 400.00 +19.20 380.80 2460 ---- ---- ---- ---- 408.60 +19.40 389.20 2475 ---- ---- ---- ---- 421.50 +19.70 401.80 2500 ---- ---- ---- ---- 443.20 +20.10 423.10 2525 ---- ---- ---- ---- 465.10 +20.40 444.70 2550 ---- ---- ---- ---- 487.30 +20.80 466.50 2575 ---- ---- ---- ---- 509.60 +21.00 488.60 2600 ---- ---- ---- ---- 532.20 +21.30 510.90 2625 ---- ---- ---- ---- 555.00 +21.70 533.30 2650 ---- ---- ---- ---- 577.90 +21.90 556.00 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.20 +1.40 9.80 1600 ---- ---- ---- ---- 13.10 +1.60 11.50 1625 ---- ---- ---- ---- 15.20 +1.90 13.30 1650 ---- ---- ---- ---- 17.60 +2.10 15.50 1675 ---- ---- ---- ---- 20.20 +2.40 17.80 1700 ---- ---- ---- ---- 23.20 +2.70 20.50 1725 ---- ---- ---- ---- 26.50 +3.00 23.50 1750 ---- ---- ---- ---- 30.20 +3.40 26.80 1760 ---- ---- ---- ---- 31.80 +3.60 28.20 1770 ---- ---- ---- ---- 33.40 +3.70 29.70 1775 ---- ---- ---- ---- 34.30 +3.80 30.50 1780 ---- ---- ---- ---- 35.20 +3.90 31.30 1790 ---- ---- ---- ---- 36.90 +4.00 32.90 1800 ---- ---- ---- ---- 38.80 +4.20 34.60 1810 ---- ---- ---- ---- 40.70 +4.40 36.30 1820 ---- ---- ---- ---- 42.70 +4.60 38.10 1825 ---- ---- ---- ---- 43.80 +4.70 39.10 1830 ---- ---- ---- ---- 44.80 +4.80 40.00 1840 ---- ---- ---- ---- 47.00 +5.00 42.00 1850 ---- ---- ---- ---- 49.20 +5.20 44.00 1855 ---- ---- ---- ---- 50.30 +5.20 45.10 1860 ---- ---- ---- ---- 51.50 +5.40 46.10 1865 ---- ---- ---- ---- 52.70 +5.50 47.20 1870 ---- ---- ---- ---- 53.90 +5.60 48.30 1875 ---- ---- ---- ---- 55.20 +5.70 49.50 1880 ---- ---- ---- ---- 56.40 +5.80 50.60 1885 ---- ---- ---- ---- 57.70 +5.90 51.80 1890 ---- ---- ---- ---- 59.00 +6.00 53.00 1895 ---- ---- ---- ---- 60.40 +6.20 54.20 1900 ---- ---- ---- ---- 61.80 +6.30 55.50 1905 ---- ---- ---- ---- 63.20 +6.40 56.80 1910 ---- ---- ---- ---- 64.60 +6.50 58.10 1915 ---- ---- ---- ---- 66.00 +6.60 59.40 1920 ---- ---- ---- ---- 67.50 +6.70 60.80 1925 ---- ---- ---- ---- 69.10 +6.90 62.20 1930 ---- ---- ---- ---- 70.60 +6.90 63.70 1935 ---- ---- ---- ---- 72.20 +7.10 65.10 1940 ---- ---- ---- ---- 73.80 +7.20 66.60 1945 ---- ---- ---- ---- 75.50 +7.40 68.10 1950 ---- ---- ---- ---- 77.20 +7.50 69.70 1955 ---- ---- ---- ---- 78.90 +7.60 71.30 1960 ---- ---- ---- ---- 80.70 +7.80 72.90 1965 ---- ---- ---- ---- 82.50 +7.90 74.60 1970 ---- ---- ---- ---- 84.30 +8.00 76.30 1975 ---- ---- ---- ---- 86.20 +8.10 78.10 1980 ---- ---- ---- ---- 88.10 +8.30 79.80 1985 ---- ---- ---- ---- 90.00 +8.30 81.70 1990 ---- ---- ---- ---- 92.00 +8.50 83.50 1995 ---- ---- ---- ---- 94.10 +8.70 85.40 2000 ---- ---- ---- ---- 96.20 +8.80 87.40 2005 ---- ---- ---- ---- 98.30 +8.90 89.40 2010 ---- ---- ---- ---- 100.40 +9.00 91.40 2015 ---- ---- ---- ---- 102.60 +9.20 93.40 2020 ---- ---- ---- ---- 104.80 +9.30 95.50 2025 ---- ---- ---- ---- 107.10 +9.50 97.60 2030 ---- ---- ---- ---- 109.40 +9.60 99.80 2035 ---- ---- ---- ---- 111.70 +9.70 102.00 2040 ---- ---- ---- ---- 114.10 +9.90 104.20 2045 ---- ---- ---- ---- 116.50 +10.00 106.50 2050 ---- ---- ---- ---- 118.90 +10.10 108.80 2055 ---- ---- ---- ---- 121.40 +10.30 111.10 2060 ---- ---- ---- ---- 123.90 +10.40 113.50 2065 ---- ---- ---- ---- 126.40 +10.50 115.90 2070 ---- ---- ---- ---- 129.00 +10.70 118.30 2075 ---- ---- ---- ---- 131.60 +10.80 120.80 2080 ---- ---- ---- ---- 134.30 +11.00 123.30 2085 ---- ---- ---- ---- 136.90 +11.10 125.80 2090 ---- ---- ---- ---- 139.60 +11.20 128.40 2095 ---- ---- ---- ---- 142.40 +11.40 131.00 2100 ---- ---- ---- ---- 145.20 +11.60 133.60 2105 ---- ---- ---- ---- 148.00 +11.70 136.30 2110 ---- ---- ---- ---- 150.90 +11.80 139.10 2115 ---- ---- ---- ---- 153.80 +12.00 141.80 2120 ---- ---- ---- ---- 156.70 +12.10 144.60 2125 ---- ---- ---- ---- 159.70 +12.20 147.50 2130 ---- ---- ---- ---- 162.70 +12.40 150.30 2135 ---- ---- ---- ---- 165.70 +12.50 153.20 2140 ---- ---- ---- ---- 168.80 +12.60 156.20 2145 ---- ---- ---- ---- 171.90 +12.70 159.20 2150 ---- ---- ---- ---- 175.10 +12.90 162.20 2155 ---- ---- ---- ---- 178.20 +13.00 165.20 2160 ---- ---- ---- ---- 181.50 +13.20 168.30 2165 ---- ---- ---- ---- 184.70 +13.30 171.40 2170 ---- ---- ---- ---- 188.00 +13.40 174.60 2175 ---- ---- ---- ---- 191.30 +13.60 177.70 2180 ---- ---- ---- ---- 194.60 +13.70 180.90 2185 ---- ---- ---- ---- 197.90 +13.70 184.20 2190 ---- ---- ---- ---- 201.30 +13.90 187.40 2195 ---- ---- ---- ---- 204.70 +14.00 190.70 2200 ---- ---- ---- ---- 208.20 +14.20 194.00 2205 ---- ---- ---- ---- 211.60 +14.20 197.40 2210 ---- ---- ---- ---- 215.10 +14.40 200.70 2215 ---- ---- ---- ---- 218.60 +14.50 204.10 2220 ---- ---- ---- ---- 222.10 +14.60 207.50 2225 ---- ---- ---- ---- 225.70 +14.70 211.00 2230 ---- ---- ---- ---- 229.20 +14.80 214.40 2235 ---- ---- ---- ---- 232.80 +14.90 217.90 2240 ---- ---- ---- ---- 236.40 +15.00 221.40 2245 ---- ---- ---- ---- 240.10 +15.20 224.90 2250 ---- ---- ---- ---- 243.70 +15.30 228.40 2255 ---- ---- ---- ---- 247.40 +15.40 232.00 2260 ---- ---- ---- ---- 251.10 +15.60 235.50 2265 ---- ---- ---- ---- 254.80 +15.70 239.10 2270 ---- ---- ---- ---- 258.50 +15.70 242.80 2275 ---- ---- ---- ---- 262.20 +15.80 246.40 2280 ---- ---- ---- ---- 266.00 +16.00 250.00 2285 ---- ---- ---- ---- 269.70 +16.00 253.70 2290 ---- ---- ---- ---- 273.50 +16.10 257.40 2295 ---- ---- ---- ---- 277.30 +16.20 261.10 2300 ---- ---- ---- ---- 281.20 +16.40 264.80 2305 ---- ---- ---- ---- 285.00 +16.50 268.50 2310 ---- ---- ---- ---- 288.90 +16.60 272.30 2315 ---- ---- ---- ---- 292.70 +16.60 276.10 2320 ---- ---- ---- ---- 296.60 +16.70 279.90 2325 ---- ---- ---- ---- 300.50 +16.80 283.70 2330 ---- ---- ---- ---- 304.40 +16.90 287.50 2335 ---- ---- ---- ---- 308.40 +17.10 291.30 2340 ---- ---- ---- ---- 312.30 +17.10 295.20 2345 ---- ---- ---- ---- 316.30 +17.20 299.10 2350 ---- ---- ---- ---- 320.30 +17.40 302.90 2355 ---- ---- ---- ---- 324.30 +17.50 306.80 2360 ---- ---- ---- ---- 328.30 +17.50 310.80 2370 ---- ---- ---- ---- 336.30 +17.70 318.60 2375 ---- ---- ---- ---- 340.40 +17.80 322.60 2380 ---- ---- ---- ---- 344.40 +17.80 326.60 2390 ---- ---- ---- ---- 352.60 +18.00 334.60 2400 ---- ---- ---- ---- 360.80 +18.20 342.60 2410 ---- ---- ---- ---- 369.10 +18.40 350.70 2420 ---- ---- ---- ---- 377.40 +18.60 358.80 2425 ---- ---- ---- ---- 381.60 +18.70 362.90 2430 ---- ---- ---- ---- 385.80 +18.80 367.00 2440 ---- ---- ---- ---- 394.20 +18.90 375.30 2450 ---- ---- ---- ---- 402.60 +19.00 383.60 2475 ---- ---- ---- ---- 424.00 +19.50 404.50 2500 ---- ---- ---- ---- 445.60 +19.80 425.80 2525 ---- ---- ---- ---- 467.40 +20.10 447.30 2550 ---- ---- ---- ---- 489.50 +20.50 469.00 2575 ---- ---- ---- ---- 511.70 +20.80 490.90 2600 ---- ---- ---- ---- 534.20 +21.10 513.10 2625 ---- ---- ---- ---- 556.90 +21.40 535.50 2650 ---- ---- ---- ---- 579.70 +21.70 558.00 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 10.60 +1.40 9.20 1625 ---- ---- ---- ---- 12.60 +1.60 11.00 1650 ---- ---- ---- ---- 14.90 +1.80 13.10 1675 ---- ---- ---- ---- 17.60 +2.20 15.40 1700 ---- ---- ---- ---- 20.50 +2.40 18.10 1725 ---- ---- ---- ---- 23.90 +2.80 21.10 1750 ---- ---- ---- ---- 27.70 +3.20 24.50 1775 ---- ---- ---- ---- 31.90 +3.60 28.30 1800 ---- ---- ---- ---- 36.50 +4.00 32.50 1810 ---- ---- ---- ---- 38.50 +4.20 34.30 1820 ---- ---- ---- ---- 40.60 +4.40 36.20 1825 ---- ---- ---- ---- 41.60 +4.40 37.20 1830 ---- ---- ---- ---- 42.70 +4.50 38.20 1840 ---- ---- ---- ---- 45.00 +4.80 40.20 1850 ---- ---- ---- ---- 47.30 +4.90 42.40 1860 ---- ---- ---- ---- 49.70 +5.10 44.60 1870 ---- ---- ---- ---- 52.20 +5.30 46.90 1880 ---- ---- ---- ---- 54.80 +5.60 49.20 1890 ---- ---- ---- ---- 57.50 +5.80 51.70 1895 ---- ---- ---- ---- 58.80 +5.80 53.00 1900 ---- ---- ---- ---- 60.20 +6.00 54.20 1905 ---- ---- ---- ---- 61.60 +6.10 55.50 1910 ---- ---- ---- ---- 63.10 +6.20 56.90 1915 ---- ---- ---- ---- 64.50 +6.30 58.20 1920 ---- ---- ---- ---- 66.00 +6.40 59.60 1925 ---- ---- ---- ---- 67.50 +6.50 61.00 1930 ---- ---- ---- ---- 69.10 +6.70 62.40 1935 ---- ---- ---- ---- 70.60 +6.80 63.80 1940 ---- ---- ---- ---- 72.20 +6.90 65.30 1945 ---- ---- ---- ---- 73.80 +7.00 66.80 1950 ---- ---- ---- ---- 75.50 +7.20 68.30 1955 ---- ---- ---- ---- 77.10 +7.20 69.90 1960 ---- ---- ---- ---- 78.80 +7.40 71.40 1965 ---- ---- ---- ---- 80.60 +7.60 73.00 1970 ---- ---- ---- ---- 82.30 +7.60 74.70 1975 ---- ---- ---- ---- 84.10 +7.80 76.30 1980 ---- ---- ---- ---- 85.90 +7.80 78.10 1985 ---- ---- ---- ---- 87.80 +8.00 79.80 1990 ---- ---- ---- ---- 89.70 +8.10 81.60 1995 ---- ---- ---- ---- 91.70 +8.30 83.40 2000 ---- ---- ---- ---- 93.60 +8.40 85.20 2005 ---- ---- ---- ---- 95.70 +8.60 87.10 2010 ---- ---- ---- ---- 97.70 +8.60 89.10 2015 ---- ---- ---- ---- 99.80 +8.80 91.00 2020 ---- ---- ---- ---- 102.00 +8.90 93.10 2025 ---- ---- ---- ---- 104.20 +9.10 95.10 2030 ---- ---- ---- ---- 106.40 +9.20 97.20 2035 ---- ---- ---- ---- 108.60 +9.30 99.30 2040 ---- ---- ---- ---- 110.90 +9.50 101.40 2045 ---- ---- ---- ---- 113.20 +9.60 103.60 2050 ---- ---- ---- ---- 115.50 +9.70 105.80 2055 ---- ---- ---- ---- 117.90 +9.80 108.10 2060 ---- ---- ---- ---- 120.30 +9.90 110.40 2065 ---- ---- ---- ---- 122.80 +10.10 112.70 2070 ---- ---- ---- ---- 125.30 +10.30 115.00 2075 ---- ---- ---- ---- 127.80 +10.40 117.40 2080 ---- ---- ---- ---- 130.40 +10.60 119.80 2085 ---- ---- ---- ---- 133.00 +10.70 122.30 2090 ---- ---- ---- ---- 135.60 +10.80 124.80 2095 ---- ---- ---- ---- 138.20 +10.90 127.30 2100 ---- ---- ---- ---- 140.90 +11.00 129.90 2105 ---- ---- ---- ---- 143.70 +11.20 132.50 2110 ---- ---- ---- ---- 146.40 +11.30 135.10 2115 ---- ---- ---- ---- 149.30 +11.50 137.80 2120 ---- ---- ---- ---- 152.10 +11.60 140.50 2125 ---- ---- ---- ---- 155.00 +11.70 143.30 2130 ---- ---- ---- ---- 157.90 +11.90 146.00 2135 ---- ---- ---- ---- 160.80 +11.90 148.90 2140 ---- ---- ---- ---- 163.80 +12.10 151.70 2145 ---- ---- ---- ---- 166.80 +12.20 154.60 2150 ---- ---- ---- ---- 169.90 +12.40 157.50 2155 ---- ---- ---- ---- 173.00 +12.50 160.50 2160 ---- ---- ---- ---- 176.10 +12.60 163.50 2165 ---- ---- ---- ---- 179.20 +12.70 166.50 2170 ---- ---- ---- ---- 182.40 +12.90 169.50 2175 ---- ---- ---- ---- 185.60 +13.00 172.60 2180 ---- ---- ---- ---- 188.90 +13.20 175.70 2185 ---- ---- ---- ---- 192.10 +13.20 178.90 2190 ---- ---- ---- ---- 195.40 +13.30 182.10 2195 ---- ---- ---- ---- 198.80 +13.50 185.30 2200 ---- ---- ---- ---- 202.10 +13.60 188.50 2205 ---- ---- ---- ---- 205.50 +13.70 191.80 2210 ---- ---- ---- ---- 208.90 +13.80 195.10 2215 ---- ---- ---- ---- 212.30 +13.90 198.40 2220 ---- ---- ---- ---- 215.80 +14.10 201.70 2225 ---- ---- ---- ---- 219.30 +14.20 205.10 2230 ---- ---- ---- ---- 222.80 +14.30 208.50 2235 ---- ---- ---- ---- 226.30 +14.40 211.90 2240 ---- ---- ---- ---- 229.90 +14.50 215.40 2245 ---- ---- ---- ---- 233.50 +14.70 218.80 2250 ---- ---- ---- ---- 237.10 +14.80 222.30 2255 ---- ---- ---- ---- 240.70 +14.90 225.80 2260 ---- ---- ---- ---- 244.30 +14.90 229.40 2265 ---- ---- ---- ---- 248.00 +15.10 232.90 2270 ---- ---- ---- ---- 251.70 +15.20 236.50 2275 ---- ---- ---- ---- 255.40 +15.30 240.10 2280 ---- ---- ---- ---- 259.10 +15.30 243.80 2285 ---- ---- ---- ---- 262.90 +15.50 247.40 2290 ---- ---- ---- ---- 266.60 +15.50 251.10 2295 ---- ---- ---- ---- 270.40 +15.60 254.80 2300 ---- ---- ---- ---- 274.20 +15.70 258.50 2305 ---- ---- ---- ---- 278.10 +15.90 262.20 2310 ---- ---- ---- ---- 281.90 +16.00 265.90 2315 ---- ---- ---- ---- 285.70 +16.00 269.70 2320 ---- ---- ---- ---- 289.60 +16.20 273.40 2325 ---- ---- ---- ---- 293.50 +16.30 277.20 2330 ---- ---- ---- ---- 297.40 +16.40 281.00 2340 ---- ---- ---- ---- 305.30 +16.60 288.70 2350 ---- ---- ---- ---- 313.20 +16.80 296.40 2360 ---- ---- ---- ---- 321.10 +16.90 304.20 2370 ---- ---- ---- ---- 329.20 +17.10 312.10 2380 ---- ---- ---- ---- 337.20 +17.20 320.00 2390 ---- ---- ---- ---- 345.40 +17.50 327.90 2400 ---- ---- ---- ---- 353.50 +17.60 335.90 2410 ---- ---- ---- ---- 361.80 +17.80 344.00 2420 ---- ---- ---- ---- 370.00 +17.90 352.10 2425 ---- ---- ---- ---- 374.20 +18.00 356.20 2430 ---- ---- ---- ---- 378.40 +18.10 360.30 2450 ---- ---- ---- ---- 395.10 +18.30 376.80 2475 ---- ---- ---- ---- 416.30 +18.70 397.60 2500 ---- ---- ---- ---- 437.80 +19.10 418.70 2525 ---- ---- ---- ---- 459.50 +19.40 440.10 2550 ---- ---- ---- ---- 481.40 +19.70 461.70 2575 ---- ---- ---- ---- 503.50 +20.00 483.50 2600 ---- ---- ---- ---- 525.80 +20.30 505.50 2625 ---- ---- ---- ---- 548.30 +20.60 527.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .70 +.10 .60 1175 ---- ---- ---- ---- .80 +.10 .70 1200 ---- ---- ---- ---- 1.00 +.10 .90 1220 ---- ---- ---- ---- 1.20 +.20 1.00 1225 ---- ---- ---- ---- 1.20 +.10 1.10 1230 ---- ---- ---- ---- 1.30 +.20 1.10 1240 ---- ---- ---- ---- 1.40 +.20 1.20 1250 ---- ---- ---- ---- 1.50 +.20 1.30 1260 ---- ---- ---- ---- 1.60 +.20 1.40 1270 ---- ---- ---- ---- 1.70 +.20 1.50 1275 ---- ---- ---- ---- 1.80 +.20 1.60 1280 ---- ---- ---- ---- 1.90 +.30 1.60 1290 ---- ---- ---- ---- 2.00 +.20 1.80 1300 ---- ---- ---- ---- 2.20 +.30 1.90 1310 ---- ---- ---- ---- 2.40 +.30 2.10 1315 ---- ---- ---- ---- 2.50 +.40 2.10 1320 ---- ---- ---- ---- 2.50 +.30 2.20 1325 ---- ---- ---- ---- 2.60 +.30 2.30 1330 ---- ---- ---- ---- 2.70 +.30 2.40 1335 ---- ---- ---- ---- 2.80 +.30 2.50 1340 ---- ---- ---- ---- 2.90 +.30 2.60 1345 ---- ---- ---- ---- 3.00 +.30 2.70 1350 ---- ---- ---- ---- 3.20 +.40 2.80 1355 ---- ---- ---- ---- 3.30 +.40 2.90 1360 ---- ---- ---- ---- 3.40 +.40 3.00 1365 ---- ---- ---- ---- 3.50 +.40 3.10 1370 ---- ---- ---- ---- 3.60 +.40 3.20 1375 ---- ---- ---- ---- 3.80 +.50 3.30 1380 ---- ---- ---- ---- 3.90 +.50 3.40 1385 ---- ---- ---- ---- 4.00 +.50 3.50 1390 ---- ---- ---- ---- 4.20 +.50 3.70 1395 ---- ---- ---- ---- 4.30 +.50 3.80 1400 ---- ---- ---- ---- 4.50 +.60 3.90 1405 ---- ---- ---- ---- 4.60 +.60 4.00 1410 ---- ---- ---- ---- 4.80 +.60 4.20 1415 ---- ---- ---- ---- 4.90 +.60 4.30 1420 ---- ---- ---- ---- 5.10 +.60 4.50 1425 ---- ---- ---- ---- 5.30 +.70 4.60 1430 ---- ---- ---- ---- 5.50 +.70 4.80 1435 ---- ---- ---- ---- 5.60 +.70 4.90 1440 ---- ---- ---- ---- 5.80 +.70 5.10 1445 ---- ---- ---- ---- 6.00 +.70 5.30 1450 ---- ---- ---- ---- 6.20 +.70 5.50 1455 ---- ---- ---- ---- 6.40 +.80 5.60 1460 ---- ---- ---- ---- 6.60 +.80 5.80 1465 ---- ---- ---- ---- 6.80 +.80 6.00 1470 ---- ---- ---- ---- 7.00 +.80 6.20 1475 ---- ---- ---- ---- 7.30 +.90 6.40 1480 ---- ---- ---- ---- 7.50 +.90 6.60 1485 ---- ---- ---- ---- 7.70 +.90 6.80 1490 ---- ---- ---- ---- 8.00 +1.00 7.00 1495 ---- ---- ---- ---- 8.20 +.90 7.30 1500 ---- ---- ---- ---- 8.50 +1.00 7.50 1505 ---- ---- ---- ---- 8.80 +1.10 7.70 1510 ---- ---- ---- ---- 9.00 +1.00 8.00 1515 ---- ---- ---- ---- 9.30 +1.10 8.20 1520 ---- ---- ---- ---- 9.60 +1.20 8.40 1525 ---- ---- ---- ---- 9.90 +1.20 8.70 1530 ---- ---- ---- ---- 10.20 +1.20 9.00 1535 ---- ---- ---- ---- 10.50 +1.30 9.20 1540 ---- ---- ---- ---- 10.80 +1.30 9.50 1545 ---- ---- ---- ---- 11.10 +1.30 9.80 1550 ---- ---- ---- ---- 11.40 +1.30 10.10 1555 ---- ---- ---- ---- 11.80 +1.40 10.40 1560 ---- ---- ---- ---- 12.10 +1.40 10.70 1565 ---- ---- ---- ---- 12.50 +1.50 11.00 1570 ---- ---- ---- ---- 12.80 +1.50 11.30 1575 ---- ---- ---- ---- 13.20 +1.50 11.70 1580 ---- ---- ---- ---- 13.60 +1.60 12.00 1585 ---- ---- ---- ---- 14.00 +1.60 12.40 1590 ---- ---- ---- ---- 14.30 +1.60 12.70 1595 ---- ---- ---- ---- 14.80 +1.70 13.10 1600 ---- ---- ---- ---- 15.20 +1.80 13.40 1605 ---- ---- ---- ---- 15.60 +1.80 13.80 1610 ---- ---- ---- ---- 16.00 +1.80 14.20 1615 ---- ---- ---- ---- 16.50 +1.90 14.60 1620 ---- ---- ---- ---- 16.90 +1.90 15.00 1625 ---- ---- ---- ---- 17.40 +2.00 15.40 1630 ---- ---- ---- ---- 17.80 +2.00 15.80 1635 ---- ---- ---- ---- 18.30 +2.00 16.30 1640 ---- ---- ---- ---- 18.80 +2.10 16.70 1645 ---- ---- ---- ---- 19.30 +2.10 17.20 1650 ---- ---- ---- ---- 19.80 +2.20 17.60 1655 ---- ---- ---- ---- 20.40 +2.30 18.10 1660 ---- ---- ---- ---- 20.90 +2.30 18.60 1665 ---- ---- ---- ---- 21.50 +2.40 19.10 1670 ---- ---- ---- ---- 22.00 +2.40 19.60 1675 ---- ---- ---- ---- 22.60 +2.50 20.10 1680 ---- ---- ---- ---- 23.20 +2.60 20.60 1685 ---- ---- ---- ---- 23.80 +2.60 21.20 1690 ---- ---- ---- ---- 24.40 +2.70 21.70 1695 ---- ---- ---- ---- 25.00 +2.70 22.30 1700 ---- ---- ---- ---- 25.60 +2.70 22.90 1705 ---- ---- ---- ---- 26.30 +2.90 23.40 1710 ---- ---- ---- ---- 26.90 +2.90 24.00 1715 ---- ---- ---- ---- 27.60 +2.90 24.70 1720 ---- ---- ---- ---- 28.30 +3.00 25.30 1725 ---- ---- ---- ---- 29.00 +3.10 25.90 1730 ---- ---- ---- ---- 29.70 +3.10 26.60 1735 ---- ---- ---- ---- 30.40 +3.20 27.20 1740 ---- ---- ---- ---- 31.20 +3.30 27.90 1745 ---- ---- ---- ---- 31.90 +3.30 28.60 1750 ---- ---- ---- ---- 32.70 +3.40 29.30 1755 ---- ---- ---- ---- 33.50 +3.50 30.00 1760 ---- ---- ---- ---- 34.30 +3.60 30.70 1765 ---- ---- ---- ---- 35.10 +3.70 31.40 1770 ---- ---- ---- ---- 35.90 +3.70 32.20 1775 ---- ---- ---- ---- 36.80 +3.80 33.00 1780 ---- ---- ---- ---- 37.60 +3.80 33.80 1785 ---- ---- ---- ---- 38.50 +3.90 34.60 1790 ---- ---- ---- ---- 39.40 +4.00 35.40 1795 ---- ---- ---- ---- 40.30 +4.10 36.20 1800 ---- ---- ---- ---- 41.30 +4.30 37.00 1805 ---- ---- ---- ---- 42.20 +4.30 37.90 1810 ---- ---- ---- ---- 43.20 +4.40 38.80 1815 ---- ---- ---- ---- 44.10 +4.40 39.70 1820 ---- ---- ---- ---- 45.10 +4.50 40.60 1825 ---- ---- ---- ---- 46.10 +4.60 41.50 1830 ---- ---- ---- ---- 47.20 +4.80 42.40 1835 ---- ---- ---- ---- 48.20 +4.80 43.40 1840 ---- ---- ---- ---- 49.30 +4.90 44.40 1845 ---- ---- ---- ---- 50.40 +5.10 45.30 1850 ---- ---- ---- ---- 51.50 +5.10 46.40 700 1855 ---- ---- ---- ---- 52.60 +5.20 47.40 1860 ---- ---- ---- ---- 53.70 +5.30 48.40 1865 ---- ---- ---- ---- 54.90 +5.40 49.50 1870 ---- ---- ---- ---- 56.10 +5.50 50.60 1875 ---- ---- ---- ---- 57.30 +5.60 51.70 1880 ---- ---- ---- ---- 58.50 +5.70 52.80 1885 ---- ---- ---- ---- 59.80 +5.80 54.00 1890 ---- ---- ---- ---- 61.00 +5.80 55.20 1895 ---- ---- ---- ---- 62.30 +5.90 56.40 1900 ---- ---- ---- ---- 63.70 +6.10 57.60 1905 ---- ---- ---- ---- 65.00 +6.20 58.80 1910 ---- ---- ---- ---- 66.40 +6.30 60.10 1915 ---- ---- ---- ---- 67.90 +6.50 61.40 1920 ---- ---- ---- ---- 69.30 +6.50 62.80 1925 ---- ---- ---- ---- 70.80 +6.70 64.10 1930 ---- ---- ---- ---- 72.30 +6.80 65.50 1935 ---- ---- ---- ---- 73.80 +6.80 67.00 1940 ---- ---- ---- ---- 75.40 +7.00 68.40 1945 ---- ---- ---- ---- 77.00 +7.10 69.90 1950 ---- ---- ---- ---- 78.70 +7.20 71.50 1955 ---- ---- ---- ---- 80.40 +7.40 73.00 1960 ---- ---- ---- ---- 82.10 +7.50 74.60 1965 ---- ---- ---- ---- 83.80 +7.50 76.30 1970 ---- ---- ---- ---- 85.60 +7.70 77.90 1975 ---- ---- ---- ---- 87.50 +7.90 79.60 1980 ---- ---- ---- ---- 89.30 +7.90 81.40 1985 ---- ---- ---- ---- 91.20 +8.10 83.10 1990 ---- ---- ---- ---- 93.10 +8.10 85.00 1995 ---- ---- ---- ---- 95.10 +8.30 86.80 2000 ---- ---- ---- ---- 97.10 +8.40 88.70 2005 ---- ---- ---- ---- 99.20 +8.60 90.60 2010 ---- ---- ---- ---- 101.20 +8.60 92.60 2015 ---- ---- ---- ---- 103.40 +8.90 94.50 2020 ---- ---- ---- ---- 105.50 +8.90 96.60 2025 ---- ---- ---- ---- 107.70 +9.10 98.60 2030 ---- ---- ---- ---- 109.90 +9.20 100.70 2035 ---- ---- ---- ---- 112.20 +9.40 102.80 2040 ---- ---- ---- ---- 114.50 +9.50 105.00 2045 ---- ---- ---- ---- 116.80 +9.60 107.20 2050 ---- ---- ---- ---- 119.10 +9.70 109.40 2055 ---- ---- ---- ---- 121.50 +9.80 111.70 2060 ---- ---- ---- ---- 124.00 +10.00 114.00 2065 ---- ---- ---- ---- 126.40 +10.10 116.30 2070 ---- ---- ---- ---- 128.90 +10.20 118.70 2075 ---- ---- ---- ---- 131.40 +10.30 121.10 2080 ---- ---- ---- ---- 134.00 +10.50 123.50 2085 ---- ---- ---- ---- 136.60 +10.60 126.00 2090 ---- ---- ---- ---- 139.20 +10.70 128.50 2095 ---- ---- ---- ---- 141.90 +10.90 131.00 2100 ---- ---- ---- ---- 144.60 +11.00 133.60 2105 ---- ---- ---- ---- 147.40 +11.20 136.20 2110 ---- ---- ---- ---- 150.10 +11.30 138.80 2115 ---- ---- ---- ---- 152.90 +11.40 141.50 2120 ---- ---- ---- ---- 155.80 +11.60 144.20 2125 ---- ---- ---- ---- 158.70 +11.70 147.00 300 2130 ---- ---- ---- ---- 161.60 +11.80 149.80 2135 ---- ---- ---- ---- 164.50 +11.90 152.60 2140 ---- ---- ---- ---- 167.50 +12.00 155.50 2145 ---- ---- ---- ---- 170.50 +12.10 158.40 2150 ---- ---- ---- ---- 173.60 +12.30 161.30 2155 ---- ---- ---- ---- 176.70 +12.40 164.30 2160 ---- ---- ---- ---- 179.80 +12.50 167.30 2165 ---- ---- ---- ---- 182.90 +12.60 170.30 2170 ---- ---- ---- ---- 186.10 +12.80 173.30 2175 ---- ---- ---- ---- 189.30 +12.90 176.40 2180 ---- ---- ---- ---- 192.60 +13.10 179.50 2185 ---- ---- ---- ---- 195.80 +13.10 182.70 2190 ---- ---- ---- ---- 199.10 +13.20 185.90 2195 ---- ---- ---- ---- 202.50 +13.40 189.10 2200 ---- ---- ---- ---- 205.80 +13.50 192.30 2205 ---- ---- ---- ---- 209.20 +13.60 195.60 2210 ---- ---- ---- ---- 212.60 +13.70 198.90 2215 ---- ---- ---- ---- 216.00 +13.80 202.20 2220 ---- ---- ---- ---- 219.50 +14.00 205.50 2225 ---- ---- ---- ---- 223.00 +14.10 208.90 2230 ---- ---- ---- ---- 226.50 +14.20 212.30 2235 ---- ---- ---- ---- 230.00 +14.30 215.70 2240 ---- ---- ---- ---- 233.60 +14.40 219.20 2245 ---- ---- ---- ---- 237.10 +14.50 222.60 2250 ---- ---- ---- ---- 240.70 +14.60 226.10 2255 ---- ---- ---- ---- 244.30 +14.70 229.60 2260 ---- ---- ---- ---- 248.00 +14.80 233.20 2265 ---- ---- ---- ---- 251.60 +14.90 236.70 2270 ---- ---- ---- ---- 255.30 +15.00 240.30 2275 ---- ---- ---- ---- 259.00 +15.10 243.90 2280 ---- ---- ---- ---- 262.80 +15.30 247.50 2285 ---- ---- ---- ---- 266.50 +15.30 251.20 2290 ---- ---- ---- ---- 270.20 +15.40 254.80 2295 ---- ---- ---- ---- 274.00 +15.50 258.50 2300 ---- ---- ---- ---- 277.80 +15.60 262.20 2305 ---- ---- ---- ---- 281.60 +15.70 265.90 2310 ---- ---- ---- ---- 285.50 +15.90 269.60 2315 ---- ---- ---- ---- 289.30 +15.90 273.40 2320 ---- ---- ---- ---- 293.20 +16.00 277.20 2325 ---- ---- ---- ---- 297.00 +16.10 280.90 2330 ---- ---- ---- ---- 300.90 +16.20 284.70 2335 ---- ---- ---- ---- 304.80 +16.20 288.60 2340 ---- ---- ---- ---- 308.80 +16.40 292.40 2345 ---- ---- ---- ---- 312.70 +16.50 296.20 2350 ---- ---- ---- ---- 316.70 +16.60 300.10 2355 ---- ---- ---- ---- 320.60 +16.60 304.00 2360 ---- ---- ---- ---- 324.60 +16.70 307.90 2365 ---- ---- ---- ---- 328.60 +16.80 311.80 2370 ---- ---- ---- ---- 332.60 +16.90 315.70 2375 ---- ---- ---- ---- 336.60 +17.00 319.60 2380 ---- ---- ---- ---- 340.60 +17.00 323.60 2385 ---- ---- ---- ---- 344.70 +17.20 327.50 2390 ---- ---- ---- ---- 348.70 +17.20 331.50 2395 ---- ---- ---- ---- 352.80 +17.30 335.50 2400 ---- ---- ---- ---- 356.90 +17.40 339.50 2405 ---- ---- ---- ---- 361.00 +17.50 343.50 2410 ---- ---- ---- ---- 365.10 +17.60 347.50 2415 ---- ---- ---- ---- 369.20 +17.60 351.60 2420 ---- ---- ---- ---- 373.30 +17.70 355.60 2425 ---- ---- ---- ---- 377.50 +17.80 359.70 2430 ---- ---- ---- ---- 381.60 +17.80 363.80 2435 ---- ---- ---- ---- 385.80 +17.90 367.90 2440 ---- ---- ---- ---- 390.00 +18.00 372.00 2450 ---- ---- ---- ---- 398.40 +18.20 380.20 2460 ---- ---- ---- ---- 406.80 +18.30 388.50 2470 ---- ---- ---- ---- 415.20 +18.40 396.80 2475 ---- ---- ---- ---- 419.50 +18.50 401.00 2480 ---- ---- ---- ---- 423.70 +18.50 405.20 2490 ---- ---- ---- ---- 432.30 +18.70 413.60 2500 ---- ---- ---- ---- 440.90 +18.90 422.00 2510 ---- ---- ---- ---- 449.50 +19.00 430.50 2520 ---- ---- ---- ---- 458.20 +19.20 439.00 2525 ---- ---- ---- ---- 462.50 +19.20 443.30 2530 ---- ---- ---- ---- 466.80 +19.20 447.60 2550 ---- ---- ---- ---- 484.30 +19.50 464.80 2575 ---- ---- ---- ---- 506.40 +19.90 486.50 2600 ---- ---- ---- ---- 528.60 +20.10 508.50 2625 ---- ---- ---- ---- 551.00 +20.40 530.60 2650 ---- ---- ---- ---- 573.60 +20.70 552.90 2675 ---- ---- ---- ---- 596.30 +20.90 575.40 2700 ---- ---- ---- ---- 619.20 +21.20 598.00 2725 ---- ---- ---- ---- 642.20 +21.40 620.80 2750 ---- ---- ---- ---- 665.30 +21.60 643.70 2775 ---- ---- ---- ---- 688.60 +21.80 666.80 2800 ---- ---- ---- ---- 712.00 +22.10 689.90 2825 ---- ---- ---- ---- 735.50 +22.30 713.20 2850 ---- ---- ---- ---- 759.10 +22.50 736.60 2875 ---- ---- ---- ---- 782.80 +22.70 760.10 2900 ---- ---- ---- ---- 806.60 +22.90 783.70 2925 ---- ---- ---- ---- 830.50 +23.10 807.40 2950 ---- ---- ---- ---- 854.40 +23.20 831.20 2975 ---- ---- ---- ---- 878.50 +23.40 855.10 3000 ---- ---- ---- ---- 902.60 +23.60 879.00 3100 ---- ---- ---- ---- 999.70 +24.20 975.50 3200 ---- ---- ---- ---- 1097.70 +24.80 1072.90 3300 ---- ---- ---- ---- 1196.40 +25.20 1171.20 3400 ---- ---- ---- ---- 1295.70 +25.70 1270.00 3500 ---- ---- ---- ---- 1395.50 +26.10 1369.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.60 +.20 1.40 1150 ---- ---- ---- ---- 1.90 +.20 1.70 1175 ---- ---- ---- ---- 2.20 +.20 2.00 1200 ---- ---- ---- ---- 2.60 +.30 2.30 1225 ---- ---- ---- ---- 3.00 +.30 2.70 1250 ---- ---- ---- ---- 3.50 +.30 3.20 1270 ---- ---- ---- ---- 4.00 +.40 3.60 1275 ---- ---- ---- ---- 4.10 +.40 3.70 1280 ---- ---- ---- ---- 4.30 +.50 3.80 1290 ---- ---- ---- ---- 4.50 +.40 4.10 1300 ---- ---- ---- ---- 4.80 +.50 4.30 1310 ---- ---- ---- ---- 5.10 +.50 4.60 1320 ---- ---- ---- ---- 5.40 +.60 4.80 1325 ---- ---- ---- ---- 5.50 +.50 5.00 1330 ---- ---- ---- ---- 5.70 +.60 5.10 1340 ---- ---- ---- ---- 6.00 +.60 5.40 1350 ---- ---- ---- ---- 6.40 +.70 5.70 1360 ---- ---- ---- ---- 6.70 +.60 6.10 1370 ---- ---- ---- ---- 7.10 +.70 6.40 1375 ---- ---- ---- ---- 7.30 +.70 6.60 1380 ---- ---- ---- ---- 7.50 +.70 6.80 1385 ---- ---- ---- ---- 7.70 +.80 6.90 1390 ---- ---- ---- ---- 7.90 +.80 7.10 1395 ---- ---- ---- ---- 8.10 +.80 7.30 1400 ---- ---- ---- ---- 8.30 +.80 7.50 1405 ---- ---- ---- ---- 8.60 +.90 7.70 1410 ---- ---- ---- ---- 8.80 +.90 7.90 1415 ---- ---- ---- ---- 9.00 +.90 8.10 1420 ---- ---- ---- ---- 9.30 +.90 8.40 1425 ---- ---- ---- ---- 9.50 +.90 8.60 1430 ---- ---- ---- ---- 9.80 +1.00 8.80 1435 ---- ---- ---- ---- 10.00 +1.00 9.00 1440 ---- ---- ---- ---- 10.30 +1.00 9.30 1445 ---- ---- ---- ---- 10.50 +1.00 9.50 1450 ---- ---- ---- ---- 10.80 +1.00 9.80 1455 ---- ---- ---- ---- 11.10 +1.10 10.00 1460 ---- ---- ---- ---- 11.40 +1.10 10.30 1465 ---- ---- ---- ---- 11.70 +1.20 10.50 1470 ---- ---- ---- ---- 12.00 +1.20 10.80 1475 ---- ---- ---- ---- 12.30 +1.20 11.10 1480 ---- ---- ---- ---- 12.60 +1.30 11.30 1485 ---- ---- ---- ---- 12.90 +1.30 11.60 1490 ---- ---- ---- ---- 13.20 +1.30 11.90 1495 ---- ---- ---- ---- 13.50 +1.30 12.20 1500 ---- ---- ---- ---- 13.90 +1.40 12.50 1505 ---- ---- ---- ---- 14.20 +1.40 12.80 1510 ---- ---- ---- ---- 14.50 +1.40 13.10 1515 ---- ---- ---- ---- 14.90 +1.40 13.50 1520 ---- ---- ---- ---- 15.20 +1.40 13.80 1525 ---- ---- ---- ---- 15.60 +1.50 14.10 1530 ---- ---- ---- ---- 16.00 +1.50 14.50 1535 ---- ---- ---- ---- 16.40 +1.60 14.80 1540 ---- ---- ---- ---- 16.80 +1.60 15.20 1545 ---- ---- ---- ---- 17.10 +1.60 15.50 1550 ---- ---- ---- ---- 17.50 +1.60 15.90 1555 ---- ---- ---- ---- 18.00 +1.70 16.30 1560 ---- ---- ---- ---- 18.40 +1.80 16.60 1565 ---- ---- ---- ---- 18.80 +1.80 17.00 1570 ---- ---- ---- ---- 19.20 +1.80 17.40 1575 ---- ---- ---- ---- 19.70 +1.90 17.80 1580 ---- ---- ---- ---- 20.10 +1.90 18.20 1585 ---- ---- ---- ---- 20.60 +1.90 18.70 1590 ---- ---- ---- ---- 21.00 +1.90 19.10 1595 ---- ---- ---- ---- 21.50 +2.00 19.50 1600 ---- ---- ---- ---- 22.00 +2.00 20.00 1605 ---- ---- ---- ---- 22.50 +2.10 20.40 1610 ---- ---- ---- ---- 23.00 +2.10 20.90 1615 ---- ---- ---- ---- 23.50 +2.20 21.30 1620 ---- ---- ---- ---- 24.00 +2.20 21.80 1625 ---- ---- ---- ---- 24.50 +2.20 22.30 1630 ---- ---- ---- ---- 25.10 +2.30 22.80 1635 ---- ---- ---- ---- 25.60 +2.30 23.30 1640 ---- ---- ---- ---- 26.20 +2.40 23.80 1645 ---- ---- ---- ---- 26.80 +2.50 24.30 1650 ---- ---- ---- ---- 27.30 +2.50 24.80 1655 ---- ---- ---- ---- 27.90 +2.50 25.40 1660 ---- ---- ---- ---- 28.50 +2.60 25.90 1665 ---- ---- ---- ---- 29.10 +2.60 26.50 1670 ---- ---- ---- ---- 29.70 +2.70 27.00 1675 ---- ---- ---- ---- 30.40 +2.80 27.60 1680 ---- ---- ---- ---- 31.00 +2.80 28.20 1685 ---- ---- ---- ---- 31.60 +2.80 28.80 1690 ---- ---- ---- ---- 32.30 +2.90 29.40 1695 ---- ---- ---- ---- 33.00 +3.00 30.00 1700 ---- ---- ---- ---- 33.60 +3.00 30.60 1705 ---- ---- ---- ---- 34.30 +3.00 31.30 1710 ---- ---- ---- ---- 35.00 +3.10 31.90 1715 ---- ---- ---- ---- 35.70 +3.10 32.60 1720 ---- ---- ---- ---- 36.50 +3.30 33.20 1725 ---- ---- ---- ---- 37.20 +3.30 33.90 1730 ---- ---- ---- ---- 38.00 +3.40 34.60 1735 ---- ---- ---- ---- 38.70 +3.40 35.30 1740 ---- ---- ---- ---- 39.50 +3.50 36.00 1745 ---- ---- ---- ---- 40.30 +3.60 36.70 1750 ---- ---- ---- ---- 41.10 +3.60 37.50 1755 ---- ---- ---- ---- 41.90 +3.70 38.20 1760 ---- ---- ---- ---- 42.70 +3.70 39.00 1765 ---- ---- ---- ---- 43.60 +3.80 39.80 1770 ---- ---- ---- ---- 44.40 +3.90 40.50 1775 ---- ---- ---- ---- 45.30 +4.00 41.30 1780 ---- ---- ---- ---- 46.20 +4.00 42.20 1785 ---- ---- ---- ---- 47.10 +4.10 43.00 1790 ---- ---- ---- ---- 48.00 +4.20 43.80 1795 ---- ---- ---- ---- 48.90 +4.20 44.70 1800 ---- ---- ---- ---- 49.80 +4.30 45.50 1805 ---- ---- ---- ---- 50.80 +4.40 46.40 1810 ---- ---- ---- ---- 51.70 +4.40 47.30 1815 ---- ---- ---- ---- 52.70 +4.50 48.20 1820 ---- ---- ---- ---- 53.70 +4.60 49.10 1825 ---- ---- ---- ---- 54.70 +4.60 50.10 1830 ---- ---- ---- ---- 55.80 +4.80 51.00 1835 ---- ---- ---- ---- 56.80 +4.80 52.00 1840 ---- ---- ---- ---- 57.90 +4.90 53.00 1845 ---- ---- ---- ---- 58.90 +4.90 54.00 1850 ---- ---- ---- ---- 60.00 +5.00 55.00 1855 ---- ---- ---- ---- 61.10 +5.10 56.00 1860 ---- ---- ---- ---- 62.30 +5.30 57.00 1865 ---- ---- ---- ---- 63.40 +5.30 58.10 1870 ---- ---- ---- ---- 64.60 +5.40 59.20 1875 ---- ---- ---- ---- 65.70 +5.40 60.30 1880 ---- ---- ---- ---- 66.90 +5.50 61.40 1885 ---- ---- ---- ---- 68.20 +5.70 62.50 1890 ---- ---- ---- ---- 69.40 +5.70 63.70 1895 ---- ---- ---- ---- 70.60 +5.80 64.80 1900 ---- ---- ---- ---- 71.90 +5.90 66.00 1905 ---- ---- ---- ---- 73.20 +5.90 67.30 1910 ---- ---- ---- ---- 74.50 +6.00 68.50 1915 ---- ---- ---- ---- 75.90 +6.20 69.70 1920 ---- ---- ---- ---- 77.30 +6.30 71.00 1925 ---- ---- ---- ---- 78.70 +6.40 72.30 1930 ---- ---- ---- ---- 80.10 +6.50 73.60 1935 ---- ---- ---- ---- 81.50 +6.50 75.00 1940 ---- ---- ---- ---- 83.00 +6.70 76.30 1945 ---- ---- ---- ---- 84.50 +6.80 77.70 1950 ---- ---- ---- ---- 86.00 +6.80 79.20 1955 ---- ---- ---- ---- 87.50 +6.90 80.60 1960 ---- ---- ---- ---- 89.10 +7.00 82.10 1965 ---- ---- ---- ---- 90.70 +7.10 83.60 1970 ---- ---- ---- ---- 92.30 +7.20 85.10 1975 ---- ---- ---- ---- 94.00 +7.30 86.70 1980 ---- ---- ---- ---- 95.70 +7.40 88.30 1985 ---- ---- ---- ---- 97.40 +7.50 89.90 1990 ---- ---- ---- ---- 99.10 +7.60 91.50 1995 ---- ---- ---- ---- 100.90 +7.70 93.20 2000 ---- ---- ---- ---- 102.70 +7.80 94.90 2005 ---- ---- ---- ---- 104.60 +8.00 96.60 2010 ---- ---- ---- ---- 106.50 +8.10 98.40 2015 ---- ---- ---- ---- 108.40 +8.20 100.20 2020 ---- ---- ---- ---- 110.30 +8.30 102.00 2025 ---- ---- ---- ---- 112.30 +8.40 103.90 2030 ---- ---- ---- ---- 114.30 +8.50 105.80 2035 ---- ---- ---- ---- 116.40 +8.60 107.80 2040 ---- ---- ---- ---- 118.40 +8.70 109.70 2045 ---- ---- ---- ---- 120.60 +8.90 111.70 2050 ---- ---- ---- ---- 122.70 +8.90 113.80 2055 ---- ---- ---- ---- 124.90 +9.00 115.90 2060 ---- ---- ---- ---- 127.10 +9.10 118.00 2065 ---- ---- ---- ---- 129.40 +9.30 120.10 2070 ---- ---- ---- ---- 131.70 +9.40 122.30 2075 ---- ---- ---- ---- 134.00 +9.50 124.50 2080 ---- ---- ---- ---- 136.40 +9.60 126.80 2085 ---- ---- ---- ---- 138.80 +9.70 129.10 2090 ---- ---- ---- ---- 141.20 +9.80 131.40 2095 ---- ---- ---- ---- 143.70 +9.90 133.80 2100 ---- ---- ---- ---- 146.20 +10.00 136.20 2105 ---- ---- ---- ---- 148.70 +10.10 138.60 2110 ---- ---- ---- ---- 151.30 +10.30 141.00 2115 ---- ---- ---- ---- 153.90 +10.40 143.50 2120 ---- ---- ---- ---- 156.60 +10.50 146.10 2125 ---- ---- ---- ---- 159.20 +10.60 148.60 2130 ---- ---- ---- ---- 162.00 +10.80 151.20 2135 ---- ---- ---- ---- 164.70 +10.80 153.90 2140 ---- ---- ---- ---- 167.50 +11.00 156.50 2145 ---- ---- ---- ---- 170.30 +11.10 159.20 2150 ---- ---- ---- ---- 173.10 +11.10 162.00 2155 ---- ---- ---- ---- 176.00 +11.30 164.70 2160 ---- ---- ---- ---- 178.90 +11.40 167.50 2165 ---- ---- ---- ---- 181.80 +11.50 170.30 2170 ---- ---- ---- ---- 184.80 +11.60 173.20 2175 ---- ---- ---- ---- 187.80 +11.70 176.10 2180 ---- ---- ---- ---- 190.80 +11.80 179.00 2185 ---- ---- ---- ---- 193.90 +11.90 182.00 2190 ---- ---- ---- ---- 197.00 +12.10 184.90 2195 ---- ---- ---- ---- 200.10 +12.20 187.90 2200 ---- ---- ---- ---- 203.20 +12.20 191.00 100 2205 ---- ---- ---- ---- 206.40 +12.30 194.10 2210 ---- ---- ---- ---- 209.60 +12.40 197.20 2215 ---- ---- ---- ---- 212.80 +12.50 200.30 2220 ---- ---- ---- ---- 216.10 +12.70 203.40 2225 ---- ---- ---- ---- 219.40 +12.80 206.60 2230 ---- ---- ---- ---- 222.70 +12.90 209.80 2235 ---- ---- ---- ---- 226.00 +12.90 213.10 2240 ---- ---- ---- ---- 229.40 +13.10 216.30 2245 ---- ---- ---- ---- 232.80 +13.20 219.60 2250 ---- ---- ---- ---- 236.20 +13.30 222.90 2255 ---- ---- ---- ---- 239.60 +13.30 226.30 2260 ---- ---- ---- ---- 243.10 +13.50 229.60 2265 ---- ---- ---- ---- 246.50 +13.50 233.00 2270 ---- ---- ---- ---- 250.00 +13.60 236.40 2275 ---- ---- ---- ---- 253.60 +13.80 239.80 2280 ---- ---- ---- ---- 257.10 +13.80 243.30 2285 ---- ---- ---- ---- 260.70 +13.90 246.80 2290 ---- ---- ---- ---- 264.30 +14.00 250.30 2295 ---- ---- ---- ---- 267.90 +14.10 253.80 2300 ---- ---- ---- ---- 271.50 +14.20 257.30 2305 ---- ---- ---- ---- 275.10 +14.20 260.90 2310 ---- ---- ---- ---- 278.80 +14.40 264.40 2315 ---- ---- ---- ---- 282.50 +14.50 268.00 2320 ---- ---- ---- ---- 286.20 +14.50 271.70 2325 ---- ---- ---- ---- 289.90 +14.60 275.30 2330 ---- ---- ---- ---- 293.70 +14.80 278.90 2335 ---- ---- ---- ---- 297.40 +14.80 282.60 2340 ---- ---- ---- ---- 301.20 +14.90 286.30 2345 ---- ---- ---- ---- 305.00 +15.00 290.00 2350 ---- ---- ---- ---- 308.80 +15.10 293.70 2355 ---- ---- ---- ---- 312.60 +15.10 297.50 2360 ---- ---- ---- ---- 316.40 +15.20 301.20 2365 ---- ---- ---- ---- 320.30 +15.30 305.00 2370 ---- ---- ---- ---- 324.10 +15.30 308.80 2375 ---- ---- ---- ---- 328.00 +15.40 312.60 2380 ---- ---- ---- ---- 331.90 +15.50 316.40 2385 ---- ---- ---- ---- 335.80 +15.60 320.20 2390 ---- ---- ---- ---- 339.70 +15.70 324.00 2395 ---- ---- ---- ---- 343.70 +15.80 327.90 2400 ---- ---- ---- ---- 347.60 +15.80 331.80 2405 ---- ---- ---- ---- 351.60 +16.00 335.60 2410 ---- ---- ---- ---- 355.50 +16.00 339.50 2415 ---- ---- ---- ---- 359.50 +16.10 343.40 2420 ---- ---- ---- ---- 363.50 +16.10 347.40 2425 ---- ---- ---- ---- 367.50 +16.20 351.30 2430 ---- ---- ---- ---- 371.50 +16.30 355.20 2435 ---- ---- ---- ---- 375.60 +16.40 359.20 2440 ---- ---- ---- ---- 379.60 +16.40 363.20 2445 ---- ---- ---- ---- 383.70 +16.50 367.20 2450 ---- ---- ---- ---- 387.70 +16.60 371.10 2455 ---- ---- ---- ---- 391.80 +16.70 375.10 2460 ---- ---- ---- ---- 395.90 +16.70 379.20 2470 ---- ---- ---- ---- 404.10 +16.90 387.20 2475 ---- ---- ---- ---- 408.20 +16.90 391.30 2480 ---- ---- ---- ---- 412.30 +17.00 395.30 2490 ---- ---- ---- ---- 420.60 +17.20 403.40 2500 ---- ---- ---- ---- 428.90 +17.30 411.60 2510 ---- ---- ---- ---- 437.20 +17.40 419.80 2520 ---- ---- ---- ---- 445.60 +17.50 428.10 2525 ---- ---- ---- ---- 449.80 +17.60 432.20 2530 ---- ---- ---- ---- 454.00 +17.70 436.30 2540 ---- ---- ---- ---- 462.40 +17.80 444.60 2550 ---- ---- ---- ---- 470.80 +17.90 452.90 2560 ---- ---- ---- ---- 479.30 +18.00 461.30 2575 ---- ---- ---- ---- 492.00 +18.10 473.90 2600 ---- ---- ---- ---- 513.40 +18.50 494.90 2625 ---- ---- ---- ---- 534.90 +18.80 516.10 2650 ---- ---- ---- ---- 556.50 +19.00 537.50 2675 ---- ---- ---- ---- 578.30 +19.30 559.00 2700 ---- ---- ---- ---- 600.20 +19.60 580.60 2725 ---- ---- ---- ---- 622.20 +19.90 602.30 2750 ---- ---- ---- ---- 644.30 +20.10 624.20 3000 ---- ---- ---- ---- 872.40 +22.40 850.00 3500 ---- ---- ---- ---- 1358.20 +26.00 1332.20 4000 ---- ---- ---- ---- 1858.20 +26.40 1831.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.30 +.80 7.50 1350 ---- ---- ---- ---- 9.40 +.80 8.60 1375 ---- ---- ---- ---- 10.60 +.90 9.70 1400 ---- ---- ---- ---- 12.00 +1.10 10.90 1425 ---- ---- ---- ---- 13.50 +1.20 12.30 1450 ---- ---- ---- ---- 15.10 +1.30 13.80 1475 ---- ---- ---- ---- 16.90 +1.50 15.40 1500 ---- ---- ---- ---- 18.80 +1.60 17.20 1520 ---- ---- ---- ---- 20.50 +1.70 18.80 1525 ---- ---- ---- ---- 21.00 +1.80 19.20 1530 ---- ---- ---- ---- 21.40 +1.80 19.60 1540 ---- ---- ---- ---- 22.30 +1.80 20.50 1550 ---- ---- ---- ---- 23.30 +2.00 21.30 1560 ---- ---- ---- ---- 24.20 +1.90 22.30 1570 ---- ---- ---- ---- 25.30 +2.10 23.20 1575 ---- ---- ---- ---- 25.80 +2.10 23.70 1580 ---- ---- ---- ---- 26.30 +2.10 24.20 1590 ---- ---- ---- ---- 27.40 +2.20 25.20 1600 ---- ---- ---- ---- 28.50 +2.30 26.20 1610 ---- ---- ---- ---- 29.60 +2.40 27.20 1615 ---- ---- ---- ---- 30.20 +2.40 27.80 1620 ---- ---- ---- ---- 30.80 +2.50 28.30 1625 ---- ---- ---- ---- 31.40 +2.50 28.90 1630 ---- ---- ---- ---- 32.00 +2.50 29.50 1635 ---- ---- ---- ---- 32.70 +2.60 30.10 1640 ---- ---- ---- ---- 33.30 +2.70 30.60 1645 ---- ---- ---- ---- 33.90 +2.70 31.20 1650 ---- ---- ---- ---- 34.60 +2.80 31.80 1655 ---- ---- ---- ---- 35.30 +2.80 32.50 1660 ---- ---- ---- ---- 35.90 +2.80 33.10 1665 ---- ---- ---- ---- 36.60 +2.90 33.70 1670 ---- ---- ---- ---- 37.30 +2.90 34.40 1675 ---- ---- ---- ---- 38.00 +3.00 35.00 1680 ---- ---- ---- ---- 38.70 +3.00 35.70 1685 ---- ---- ---- ---- 39.40 +3.10 36.30 1690 ---- ---- ---- ---- 40.20 +3.20 37.00 1695 ---- ---- ---- ---- 40.90 +3.20 37.70 1700 ---- ---- ---- ---- 41.70 +3.30 38.40 1705 ---- ---- ---- ---- 42.40 +3.30 39.10 1710 ---- ---- ---- ---- 43.20 +3.40 39.80 1715 ---- ---- ---- ---- 44.00 +3.40 40.60 1720 ---- ---- ---- ---- 44.80 +3.50 41.30 1725 ---- ---- ---- ---- 45.60 +3.50 42.10 1730 ---- ---- ---- ---- 46.40 +3.60 42.80 1735 ---- ---- ---- ---- 47.30 +3.70 43.60 1740 ---- ---- ---- ---- 48.10 +3.70 44.40 1745 ---- ---- ---- ---- 49.00 +3.80 45.20 1750 ---- ---- ---- ---- 49.80 +3.80 46.00 1755 ---- ---- ---- ---- 50.70 +3.90 46.80 1760 ---- ---- ---- ---- 51.60 +4.00 47.60 1765 ---- ---- ---- ---- 52.50 +4.00 48.50 1770 ---- ---- ---- ---- 53.40 +4.10 49.30 1775 ---- ---- ---- ---- 54.30 +4.10 50.20 1780 ---- ---- ---- ---- 55.30 +4.20 51.10 1785 ---- ---- ---- ---- 56.20 +4.20 52.00 1790 ---- ---- ---- ---- 57.20 +4.30 52.90 1795 ---- ---- ---- ---- 58.20 +4.40 53.80 1800 ---- ---- ---- ---- 59.20 +4.50 54.70 1805 ---- ---- ---- ---- 60.20 +4.60 55.60 1810 ---- ---- ---- ---- 61.20 +4.60 56.60 1815 ---- ---- ---- ---- 62.20 +4.70 57.50 1820 ---- ---- ---- ---- 63.20 +4.70 58.50 1825 ---- ---- ---- ---- 64.30 +4.80 59.50 1830 ---- ---- ---- ---- 65.40 +4.90 60.50 1835 ---- ---- ---- ---- 66.40 +4.90 61.50 1840 ---- ---- ---- ---- 67.50 +5.00 62.50 1845 ---- ---- ---- ---- 68.60 +5.00 63.60 1850 ---- ---- ---- ---- 69.80 +5.20 64.60 1855 ---- ---- ---- ---- 70.90 +5.20 65.70 1860 ---- ---- ---- ---- 72.10 +5.30 66.80 1865 ---- ---- ---- ---- 73.20 +5.40 67.80 1870 ---- ---- ---- ---- 74.40 +5.50 68.90 1875 ---- ---- ---- ---- 75.60 +5.50 70.10 1880 ---- ---- ---- ---- 76.80 +5.60 71.20 1885 ---- ---- ---- ---- 78.00 +5.70 72.30 1890 ---- ---- ---- ---- 79.30 +5.80 73.50 1895 ---- ---- ---- ---- 80.50 +5.80 74.70 1900 ---- ---- ---- ---- 81.80 +5.90 75.90 1905 ---- ---- ---- ---- 83.10 +6.00 77.10 1910 ---- ---- ---- ---- 84.40 +6.10 78.30 1915 ---- ---- ---- ---- 85.70 +6.10 79.60 1920 ---- ---- ---- ---- 87.10 +6.30 80.80 1925 ---- ---- ---- ---- 88.40 +6.30 82.10 1930 ---- ---- ---- ---- 89.80 +6.40 83.40 1935 ---- ---- ---- ---- 91.20 +6.40 84.80 1940 ---- ---- ---- ---- 92.70 +6.60 86.10 1945 ---- ---- ---- ---- 94.10 +6.60 87.50 1950 ---- ---- ---- ---- 95.60 +6.70 88.90 1955 ---- ---- ---- ---- 97.20 +6.90 90.30 1960 ---- ---- ---- ---- 98.70 +6.90 91.80 1965 ---- ---- ---- ---- 100.30 +7.00 93.30 1970 ---- ---- ---- ---- 101.90 +7.10 94.80 1975 ---- ---- ---- ---- 103.50 +7.20 96.30 1980 ---- ---- ---- ---- 105.20 +7.30 97.90 1985 ---- ---- ---- ---- 106.90 +7.40 99.50 1990 ---- ---- ---- ---- 108.60 +7.40 101.20 1995 ---- ---- ---- ---- 110.40 +7.50 102.90 2000 ---- ---- ---- ---- 112.20 +7.60 104.60 2005 ---- ---- ---- ---- 114.00 +7.70 106.30 2010 ---- ---- ---- ---- 115.90 +7.80 108.10 2015 ---- ---- ---- ---- 117.80 +7.90 109.90 2020 ---- ---- ---- ---- 119.70 +8.00 111.70 2025 ---- ---- ---- ---- 121.70 +8.10 113.60 2030 ---- ---- ---- ---- 123.70 +8.20 115.50 2035 ---- ---- ---- ---- 125.70 +8.30 117.40 2040 ---- ---- ---- ---- 127.80 +8.40 119.40 2045 ---- ---- ---- ---- 129.90 +8.50 121.40 2050 ---- ---- ---- ---- 132.10 +8.70 123.40 2055 ---- ---- ---- ---- 134.20 +8.70 125.50 2060 ---- ---- ---- ---- 136.40 +8.80 127.60 2065 ---- ---- ---- ---- 138.60 +8.90 129.70 2070 ---- ---- ---- ---- 140.90 +9.00 131.90 2075 ---- ---- ---- ---- 143.20 +9.10 134.10 2080 ---- ---- ---- ---- 145.50 +9.20 136.30 2085 ---- ---- ---- ---- 147.90 +9.30 138.60 2090 ---- ---- ---- ---- 150.30 +9.50 140.80 2095 ---- ---- ---- ---- 152.70 +9.50 143.20 2100 ---- ---- ---- ---- 155.10 +9.60 145.50 2105 ---- ---- ---- ---- 157.60 +9.70 147.90 2110 ---- ---- ---- ---- 160.10 +9.80 150.30 2115 ---- ---- ---- ---- 162.60 +9.90 152.70 2120 ---- ---- ---- ---- 165.20 +10.00 155.20 2125 ---- ---- ---- ---- 167.80 +10.10 157.70 2130 ---- ---- ---- ---- 170.40 +10.20 160.20 2135 ---- ---- ---- ---- 173.10 +10.30 162.80 2140 ---- ---- ---- ---- 175.80 +10.40 165.40 2145 ---- ---- ---- ---- 178.50 +10.50 168.00 2150 ---- ---- ---- ---- 181.30 +10.60 170.70 2155 ---- ---- ---- ---- 184.10 +10.70 173.40 2160 ---- ---- ---- ---- 186.90 +10.80 176.10 2165 ---- ---- ---- ---- 189.80 +10.90 178.90 2170 ---- ---- ---- ---- 192.70 +11.00 181.70 2175 ---- ---- ---- ---- 195.60 +11.10 184.50 2180 ---- ---- ---- ---- 198.60 +11.20 187.40 2185 ---- ---- ---- ---- 201.60 +11.30 190.30 2190 ---- ---- ---- ---- 204.60 +11.40 193.20 2195 ---- ---- ---- ---- 207.60 +11.40 196.20 2200 ---- ---- ---- ---- 210.70 +11.60 199.10 2205 ---- ---- ---- ---- 213.80 +11.60 202.20 2210 ---- ---- ---- ---- 217.00 +11.80 205.20 2215 ---- ---- ---- ---- 220.10 +11.80 208.30 2220 ---- ---- ---- ---- 223.30 +11.90 211.40 2225 ---- ---- ---- ---- 226.60 +12.10 214.50 2230 ---- ---- ---- ---- 229.80 +12.10 217.70 2235 ---- ---- ---- ---- 233.10 +12.30 220.80 2240 ---- ---- ---- ---- 236.40 +12.30 224.10 2245 ---- ---- ---- ---- 239.70 +12.40 227.30 2250 ---- ---- ---- ---- 243.00 +12.50 230.50 2255 ---- ---- ---- ---- 246.40 +12.60 233.80 2260 ---- ---- ---- ---- 249.80 +12.70 237.10 2265 ---- ---- ---- ---- 253.20 +12.70 240.50 2270 ---- ---- ---- ---- 256.70 +12.90 243.80 2275 ---- ---- ---- ---- 260.10 +12.90 247.20 2280 ---- ---- ---- ---- 263.60 +13.00 250.60 2285 ---- ---- ---- ---- 267.10 +13.10 254.00 2290 ---- ---- ---- ---- 270.60 +13.20 257.40 2295 ---- ---- ---- ---- 274.20 +13.30 260.90 2300 ---- ---- ---- ---- 277.70 +13.30 264.40 2305 ---- ---- ---- ---- 281.30 +13.40 267.90 2310 ---- ---- ---- ---- 284.90 +13.50 271.40 2315 ---- ---- ---- ---- 288.50 +13.60 274.90 2320 ---- ---- ---- ---- 292.20 +13.70 278.50 2325 ---- ---- ---- ---- 295.80 +13.70 282.10 2330 ---- ---- ---- ---- 299.50 +13.80 285.70 2335 ---- ---- ---- ---- 303.20 +13.90 289.30 2340 ---- ---- ---- ---- 306.90 +14.00 292.90 2345 ---- ---- ---- ---- 310.60 +14.10 296.50 2350 ---- ---- ---- ---- 314.30 +14.10 300.20 2355 ---- ---- ---- ---- 318.10 +14.30 303.80 2360 ---- ---- ---- ---- 321.80 +14.30 307.50 2365 ---- ---- ---- ---- 325.60 +14.40 311.20 2370 ---- ---- ---- ---- 329.40 +14.50 314.90 2375 ---- ---- ---- ---- 333.20 +14.50 318.70 2380 ---- ---- ---- ---- 337.00 +14.60 322.40 2385 ---- ---- ---- ---- 340.80 +14.60 326.20 2390 ---- ---- ---- ---- 344.70 +14.80 329.90 2395 ---- ---- ---- ---- 348.50 +14.80 333.70 2400 ---- ---- ---- ---- 352.40 +14.90 337.50 2405 ---- ---- ---- ---- 356.30 +15.00 341.30 2410 ---- ---- ---- ---- 360.10 +15.00 345.10 2415 ---- ---- ---- ---- 364.00 +15.00 349.00 2420 ---- ---- ---- ---- 368.00 +15.20 352.80 2425 ---- ---- ---- ---- 371.90 +15.30 356.60 2430 ---- ---- ---- ---- 375.80 +15.30 360.50 2435 ---- ---- ---- ---- 379.80 +15.40 364.40 2440 ---- ---- ---- ---- 383.70 +15.40 368.30 2445 ---- ---- ---- ---- 387.70 +15.50 372.20 2450 ---- ---- ---- ---- 391.70 +15.60 376.10 2455 ---- ---- ---- ---- 395.60 +15.60 380.00 2460 ---- ---- ---- ---- 399.60 +15.70 383.90 2465 ---- ---- ---- ---- 403.60 +15.70 387.90 2470 ---- ---- ---- ---- 407.70 +15.90 391.80 2475 ---- ---- ---- ---- 411.70 +15.90 395.80 2480 ---- ---- ---- ---- 415.70 +15.90 399.80 2490 ---- ---- ---- ---- 423.80 +16.00 407.80 2500 ---- ---- ---- ---- 432.00 +16.20 415.80 2510 ---- ---- ---- ---- 440.20 +16.30 423.90 2520 ---- ---- ---- ---- 448.40 +16.40 432.00 2525 ---- ---- ---- ---- 452.50 +16.50 436.00 2530 ---- ---- ---- ---- 456.60 +16.50 440.10 2540 ---- ---- ---- ---- 464.90 +16.60 448.30 2550 ---- ---- ---- ---- 473.30 +16.80 456.50 2560 ---- ---- ---- ---- 481.60 +16.90 464.70 2570 ---- ---- ---- ---- 490.00 +17.00 473.00 2575 ---- ---- ---- ---- 494.20 +17.00 477.20 2600 ---- ---- ---- ---- 515.40 +17.30 498.10 2625 ---- ---- ---- ---- 536.80 +17.60 519.20 2650 ---- ---- ---- ---- 558.30 +17.80 540.50 2675 ---- ---- ---- ---- 580.00 +18.10 561.90 2700 ---- ---- ---- ---- 601.90 +18.30 583.60 2725 ---- ---- ---- ---- 623.90 +18.60 605.30 2750 ---- ---- ---- ---- 646.00 +18.70 627.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.20 +1.00 12.20 1375 ---- ---- ---- ---- 14.70 +1.10 13.60 1400 ---- ---- ---- ---- 16.30 +1.20 15.10 1425 ---- ---- ---- ---- 18.10 +1.30 16.80 1450 ---- ---- ---- ---- 20.00 +1.40 18.60 1475 ---- ---- ---- ---- 22.10 +1.60 20.50 1500 ---- ---- ---- ---- 24.40 +1.80 22.60 1525 ---- ---- ---- ---- 26.80 +2.00 24.80 1530 ---- ---- ---- ---- 27.30 +2.00 25.30 1540 ---- ---- ---- ---- 28.30 +2.00 26.30 1550 ---- ---- ---- ---- 29.40 +2.20 27.20 1560 ---- ---- ---- ---- 30.50 +2.20 28.30 1570 ---- ---- ---- ---- 31.60 +2.30 29.30 1575 ---- ---- ---- ---- 32.10 +2.30 29.80 1580 ---- ---- ---- ---- 32.70 +2.30 30.40 1590 ---- ---- ---- ---- 33.90 +2.40 31.50 1600 ---- ---- ---- ---- 35.10 +2.50 32.60 1610 ---- ---- ---- ---- 36.40 +2.60 33.80 1620 ---- ---- ---- ---- 37.70 +2.70 35.00 1625 ---- ---- ---- ---- 38.30 +2.70 35.60 1630 ---- ---- ---- ---- 39.00 +2.80 36.20 1635 ---- ---- ---- ---- 39.60 +2.70 36.90 1640 ---- ---- ---- ---- 40.30 +2.80 37.50 1645 ---- ---- ---- ---- 41.00 +2.90 38.10 1650 ---- ---- ---- ---- 41.70 +2.90 38.80 1655 ---- ---- ---- ---- 42.40 +2.90 39.50 1660 ---- ---- ---- ---- 43.10 +3.00 40.10 1665 ---- ---- ---- ---- 43.90 +3.10 40.80 1670 ---- ---- ---- ---- 44.60 +3.10 41.50 1675 ---- ---- ---- ---- 45.40 +3.20 42.20 1680 ---- ---- ---- ---- 46.10 +3.20 42.90 1685 ---- ---- ---- ---- 46.90 +3.30 43.60 1690 ---- ---- ---- ---- 47.60 +3.30 44.30 1695 ---- ---- ---- ---- 48.40 +3.30 45.10 1700 ---- ---- ---- ---- 49.20 +3.40 45.80 1705 ---- ---- ---- ---- 50.00 +3.40 46.60 1710 ---- ---- ---- ---- 50.80 +3.50 47.30 1715 ---- ---- ---- ---- 51.70 +3.60 48.10 1720 ---- ---- ---- ---- 52.50 +3.60 48.90 1725 ---- ---- ---- ---- 53.30 +3.60 49.70 1730 ---- ---- ---- ---- 54.20 +3.70 50.50 1735 ---- ---- ---- ---- 55.10 +3.80 51.30 1740 ---- ---- ---- ---- 55.90 +3.80 52.10 1745 ---- ---- ---- ---- 56.80 +3.90 52.90 1750 ---- ---- ---- ---- 57.70 +3.90 53.80 1755 ---- ---- ---- ---- 58.60 +4.00 54.60 1760 ---- ---- ---- ---- 59.50 +4.00 55.50 1765 ---- ---- ---- ---- 60.50 +4.10 56.40 1770 ---- ---- ---- ---- 61.40 +4.20 57.20 1775 ---- ---- ---- ---- 62.30 +4.20 58.10 1780 ---- ---- ---- ---- 63.30 +4.30 59.00 1785 ---- ---- ---- ---- 64.30 +4.30 60.00 1790 ---- ---- ---- ---- 65.30 +4.40 60.90 1795 ---- ---- ---- ---- 66.30 +4.50 61.80 1800 ---- ---- ---- ---- 67.30 +4.50 62.80 1805 ---- ---- ---- ---- 68.30 +4.60 63.70 1810 ---- ---- ---- ---- 69.30 +4.60 64.70 1815 ---- ---- ---- ---- 70.30 +4.60 65.70 1820 ---- ---- ---- ---- 71.40 +4.70 66.70 1825 ---- ---- ---- ---- 72.50 +4.80 67.70 1830 ---- ---- ---- ---- 73.50 +4.80 68.70 1835 ---- ---- ---- ---- 74.60 +4.90 69.70 1840 ---- ---- ---- ---- 75.70 +5.00 70.70 1845 ---- ---- ---- ---- 76.80 +5.00 71.80 1850 ---- ---- ---- ---- 78.00 +5.20 72.80 1855 ---- ---- ---- ---- 79.10 +5.20 73.90 1860 ---- ---- ---- ---- 80.30 +5.30 75.00 1865 ---- ---- ---- ---- 81.40 +5.30 76.10 1870 ---- ---- ---- ---- 82.60 +5.40 77.20 1875 ---- ---- ---- ---- 83.80 +5.50 78.30 1880 ---- ---- ---- ---- 85.00 +5.60 79.40 1885 ---- ---- ---- ---- 86.20 +5.60 80.60 1890 ---- ---- ---- ---- 87.40 +5.70 81.70 1895 ---- ---- ---- ---- 88.70 +5.80 82.90 1900 ---- ---- ---- ---- 89.90 +5.80 84.10 1905 ---- ---- ---- ---- 91.20 +5.90 85.30 1910 ---- ---- ---- ---- 92.50 +6.00 86.50 1915 ---- ---- ---- ---- 93.70 +6.00 87.70 1920 ---- ---- ---- ---- 95.10 +6.10 89.00 1925 ---- ---- ---- ---- 96.40 +6.20 90.20 1930 ---- ---- ---- ---- 97.70 +6.20 91.50 1935 ---- ---- ---- ---- 99.10 +6.30 92.80 1940 ---- ---- ---- ---- 100.50 +6.40 94.10 1945 ---- ---- ---- ---- 101.90 +6.50 95.40 1950 ---- ---- ---- ---- 103.30 +6.60 96.70 1955 ---- ---- ---- ---- 104.70 +6.60 98.10 1960 ---- ---- ---- ---- 106.20 +6.70 99.50 1965 ---- ---- ---- ---- 107.70 +6.80 100.90 1970 ---- ---- ---- ---- 109.20 +6.90 102.30 1975 ---- ---- ---- ---- 110.80 +7.00 103.80 1980 ---- ---- ---- ---- 112.30 +7.00 105.30 1985 ---- ---- ---- ---- 113.90 +7.10 106.80 1990 ---- ---- ---- ---- 115.50 +7.20 108.30 1995 ---- ---- ---- ---- 117.20 +7.30 109.90 2000 ---- ---- ---- ---- 118.90 +7.40 111.50 2005 ---- ---- ---- ---- 120.60 +7.40 113.20 2010 ---- ---- ---- ---- 122.30 +7.50 114.80 2015 ---- ---- ---- ---- 124.10 +7.60 116.50 2020 ---- ---- ---- ---- 125.90 +7.70 118.20 2025 ---- ---- ---- ---- 127.80 +7.80 120.00 2030 ---- ---- ---- ---- 129.70 +7.90 121.80 2035 ---- ---- ---- ---- 131.60 +8.00 123.60 2040 ---- ---- ---- ---- 133.50 +8.00 125.50 2045 ---- ---- ---- ---- 135.50 +8.10 127.40 2050 ---- ---- ---- ---- 137.50 +8.20 129.30 2055 ---- ---- ---- ---- 139.50 +8.30 131.20 2060 ---- ---- ---- ---- 141.60 +8.40 133.20 2065 ---- ---- ---- ---- 143.70 +8.50 135.20 2070 ---- ---- ---- ---- 145.90 +8.60 137.30 2075 ---- ---- ---- ---- 148.10 +8.70 139.40 2080 ---- ---- ---- ---- 150.30 +8.80 141.50 2085 ---- ---- ---- ---- 152.50 +8.80 143.70 2090 ---- ---- ---- ---- 154.80 +9.00 145.80 2095 ---- ---- ---- ---- 157.10 +9.10 148.00 2100 ---- ---- ---- ---- 159.40 +9.10 150.30 2105 ---- ---- ---- ---- 161.80 +9.30 152.50 2110 ---- ---- ---- ---- 164.10 +9.30 154.80 2115 ---- ---- ---- ---- 166.60 +9.40 157.20 2120 ---- ---- ---- ---- 169.00 +9.50 159.50 2125 ---- ---- ---- ---- 171.50 +9.60 161.90 2130 ---- ---- ---- ---- 174.00 +9.70 164.30 2135 ---- ---- ---- ---- 176.50 +9.70 166.80 2140 ---- ---- ---- ---- 179.10 +9.80 169.30 2145 ---- ---- ---- ---- 181.70 +9.90 171.80 2150 ---- ---- ---- ---- 184.30 +10.00 174.30 2155 ---- ---- ---- ---- 187.00 +10.10 176.90 2160 ---- ---- ---- ---- 189.70 +10.20 179.50 2165 ---- ---- ---- ---- 192.40 +10.30 182.10 2170 ---- ---- ---- ---- 195.20 +10.40 184.80 2175 ---- ---- ---- ---- 198.00 +10.50 187.50 2180 ---- ---- ---- ---- 200.80 +10.60 190.20 2185 ---- ---- ---- ---- 203.60 +10.60 193.00 2190 ---- ---- ---- ---- 206.50 +10.70 195.80 2195 ---- ---- ---- ---- 209.40 +10.80 198.60 2200 ---- ---- ---- ---- 212.40 +10.90 201.50 2205 ---- ---- ---- ---- 215.40 +11.00 204.40 2210 ---- ---- ---- ---- 218.40 +11.10 207.30 2215 ---- ---- ---- ---- 221.40 +11.20 210.20 2220 ---- ---- ---- ---- 224.50 +11.30 213.20 2225 ---- ---- ---- ---- 227.60 +11.40 216.20 2230 ---- ---- ---- ---- 230.70 +11.40 219.30 2235 ---- ---- ---- ---- 233.90 +11.60 222.30 2240 ---- ---- ---- ---- 237.00 +11.60 225.40 2245 ---- ---- ---- ---- 240.30 +11.70 228.60 2250 ---- ---- ---- ---- 243.50 +11.80 231.70 2255 ---- ---- ---- ---- 246.80 +11.90 234.90 2260 ---- ---- ---- ---- 250.00 +11.90 238.10 2265 ---- ---- ---- ---- 253.40 +12.10 241.30 2270 ---- ---- ---- ---- 256.70 +12.10 244.60 2275 ---- ---- ---- ---- 260.10 +12.20 247.90 2280 ---- ---- ---- ---- 263.40 +12.20 251.20 2285 ---- ---- ---- ---- 266.80 +12.30 254.50 2290 ---- ---- ---- ---- 270.30 +12.40 257.90 2295 ---- ---- ---- ---- 273.70 +12.50 261.20 2300 ---- ---- ---- ---- 277.20 +12.60 264.60 2305 ---- ---- ---- ---- 280.70 +12.70 268.00 2310 ---- ---- ---- ---- 284.20 +12.70 271.50 2315 ---- ---- ---- ---- 287.70 +12.80 274.90 2320 ---- ---- ---- ---- 291.30 +12.90 278.40 2325 ---- ---- ---- ---- 294.80 +12.90 281.90 2330 ---- ---- ---- ---- 298.40 +13.00 285.40 2335 ---- ---- ---- ---- 302.00 +13.10 288.90 2340 ---- ---- ---- ---- 305.60 +13.10 292.50 2345 ---- ---- ---- ---- 309.30 +13.30 296.00 2350 ---- ---- ---- ---- 312.90 +13.30 299.60 2355 ---- ---- ---- ---- 316.60 +13.40 303.20 2360 ---- ---- ---- ---- 320.30 +13.50 306.80 2365 ---- ---- ---- ---- 324.00 +13.60 310.40 2370 ---- ---- ---- ---- 327.70 +13.60 314.10 2375 ---- ---- ---- ---- 331.40 +13.70 317.70 2380 ---- ---- ---- ---- 335.20 +13.80 321.40 2385 ---- ---- ---- ---- 338.90 +13.80 325.10 2390 ---- ---- ---- ---- 342.70 +13.90 328.80 2395 ---- ---- ---- ---- 346.50 +14.00 332.50 2400 ---- ---- ---- ---- 350.30 +14.00 336.30 2405 ---- ---- ---- ---- 354.10 +14.10 340.00 2410 ---- ---- ---- ---- 357.90 +14.10 343.80 2415 ---- ---- ---- ---- 361.70 +14.20 347.50 2420 ---- ---- ---- ---- 365.60 +14.30 351.30 2425 ---- ---- ---- ---- 369.40 +14.30 355.10 2430 ---- ---- ---- ---- 373.30 +14.40 358.90 2435 ---- ---- ---- ---- 377.20 +14.50 362.70 2440 ---- ---- ---- ---- 381.10 +14.60 366.50 2445 ---- ---- ---- ---- 385.00 +14.60 370.40 2450 ---- ---- ---- ---- 388.90 +14.70 374.20 2455 ---- ---- ---- ---- 392.80 +14.70 378.10 2460 ---- ---- ---- ---- 396.70 +14.80 381.90 2465 ---- ---- ---- ---- 400.70 +14.90 385.80 2470 ---- ---- ---- ---- 404.60 +14.90 389.70 2475 ---- ---- ---- ---- 408.60 +15.00 393.60 2480 ---- ---- ---- ---- 412.60 +15.10 397.50 2485 ---- ---- ---- ---- 416.50 +15.10 401.40 2490 ---- ---- ---- ---- 420.50 +15.10 405.40 2495 ---- ---- ---- ---- 424.50 +15.20 409.30 2500 ---- ---- ---- ---- 428.50 +15.20 413.30 2510 ---- ---- ---- ---- 436.60 +15.40 421.20 2520 ---- ---- ---- ---- 444.70 +15.50 429.20 2525 ---- ---- ---- ---- 448.70 +15.50 433.20 2530 ---- ---- ---- ---- 452.80 +15.60 437.20 2540 ---- ---- ---- ---- 461.00 +15.70 445.30 2550 ---- ---- ---- ---- 469.20 +15.90 453.30 2560 ---- ---- ---- ---- 477.40 +15.90 461.50 2570 ---- ---- ---- ---- 485.70 +16.10 469.60 2575 ---- ---- ---- ---- 489.80 +16.10 473.70 2580 ---- ---- ---- ---- 494.00 +16.20 477.80 2590 ---- ---- ---- ---- 502.30 +16.30 486.00 2600 ---- ---- ---- ---- 510.70 +16.40 494.30 2625 ---- ---- ---- ---- 531.70 +16.60 515.10 2650 ---- ---- ---- ---- 552.90 +16.80 536.10 2675 ---- ---- ---- ---- 574.30 +17.10 557.20 2700 ---- ---- ---- ---- 595.80 +17.30 578.50 2725 ---- ---- ---- ---- 617.60 +17.60 600.00 2750 ---- ---- ---- ---- 639.40 +17.70 621.70 2775 ---- ---- ---- ---- 661.40 +17.90 643.50 2800 ---- ---- ---- ---- 683.50 +18.10 665.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.50 +1.20 16.30 1375 ---- ---- ---- ---- 19.30 +1.30 18.00 1400 ---- ---- ---- ---- 21.20 +1.40 19.80 1425 ---- ---- ---- ---- 23.20 +1.50 21.70 1450 ---- ---- ---- ---- 25.40 +1.70 23.70 1475 ---- ---- ---- ---- 27.80 +1.80 26.00 1500 ---- ---- ---- ---- 30.30 +2.00 28.30 1525 ---- ---- ---- ---- 33.00 +2.10 30.90 1550 ---- ---- ---- ---- 35.90 +2.40 33.50 1560 ---- ---- ---- ---- 37.10 +2.40 34.70 1570 ---- ---- ---- ---- 38.30 +2.50 35.80 1575 ---- ---- ---- ---- 38.90 +2.50 36.40 1580 ---- ---- ---- ---- 39.50 +2.50 37.00 1590 ---- ---- ---- ---- 40.80 +2.60 38.20 1600 ---- ---- ---- ---- 42.20 +2.70 39.50 1610 ---- ---- ---- ---- 43.50 +2.80 40.70 1620 ---- ---- ---- ---- 44.90 +2.90 42.00 1625 ---- ---- ---- ---- 45.60 +2.90 42.70 1630 ---- ---- ---- ---- 46.30 +2.90 43.40 1640 ---- ---- ---- ---- 47.80 +3.10 44.70 1650 ---- ---- ---- ---- 49.20 +3.10 46.10 1655 ---- ---- ---- ---- 50.00 +3.20 46.80 1660 ---- ---- ---- ---- 50.80 +3.20 47.60 1665 ---- ---- ---- ---- 51.50 +3.20 48.30 1670 ---- ---- ---- ---- 52.30 +3.30 49.00 1675 ---- ---- ---- ---- 53.10 +3.30 49.80 1680 ---- ---- ---- ---- 53.90 +3.40 50.50 1685 ---- ---- ---- ---- 54.70 +3.40 51.30 1690 ---- ---- ---- ---- 55.50 +3.40 52.10 1695 ---- ---- ---- ---- 56.30 +3.50 52.80 1700 ---- ---- ---- ---- 57.20 +3.60 53.60 1705 ---- ---- ---- ---- 58.00 +3.60 54.40 1710 ---- ---- ---- ---- 58.90 +3.70 55.20 1715 ---- ---- ---- ---- 59.70 +3.70 56.00 1720 ---- ---- ---- ---- 60.60 +3.70 56.90 1725 ---- ---- ---- ---- 61.50 +3.80 57.70 1730 ---- ---- ---- ---- 62.40 +3.90 58.50 1735 ---- ---- ---- ---- 63.30 +3.90 59.40 1740 ---- ---- ---- ---- 64.20 +4.00 60.20 1745 ---- ---- ---- ---- 65.10 +4.00 61.10 1750 ---- ---- ---- ---- 66.10 +4.10 62.00 1755 ---- ---- ---- ---- 67.00 +4.10 62.90 1760 ---- ---- ---- ---- 67.90 +4.10 63.80 1765 ---- ---- ---- ---- 68.90 +4.20 64.70 1770 ---- ---- ---- ---- 69.90 +4.30 65.60 1775 ---- ---- ---- ---- 70.90 +4.40 66.50 1780 ---- ---- ---- ---- 71.80 +4.30 67.50 1785 ---- ---- ---- ---- 72.80 +4.40 68.40 1790 ---- ---- ---- ---- 73.90 +4.50 69.40 1795 ---- ---- ---- ---- 74.90 +4.60 70.30 1800 ---- ---- ---- ---- 75.90 +4.60 71.30 1805 ---- ---- ---- ---- 77.00 +4.70 72.30 1810 ---- ---- ---- ---- 78.00 +4.70 73.30 1815 ---- ---- ---- ---- 79.10 +4.80 74.30 1820 ---- ---- ---- ---- 80.10 +4.80 75.30 1825 ---- ---- ---- ---- 81.20 +4.90 76.30 1830 ---- ---- ---- ---- 82.30 +4.90 77.40 1835 ---- ---- ---- ---- 83.40 +5.00 78.40 1840 ---- ---- ---- ---- 84.60 +5.10 79.50 1845 ---- ---- ---- ---- 85.70 +5.10 80.60 1850 ---- ---- ---- ---- 86.80 +5.20 81.60 1855 ---- ---- ---- ---- 88.00 +5.30 82.70 1860 ---- ---- ---- ---- 89.10 +5.30 83.80 1865 ---- ---- ---- ---- 90.30 +5.30 85.00 1870 ---- ---- ---- ---- 91.50 +5.40 86.10 1875 ---- ---- ---- ---- 92.70 +5.50 87.20 1880 ---- ---- ---- ---- 93.90 +5.50 88.40 1885 ---- ---- ---- ---- 95.10 +5.60 89.50 1890 ---- ---- ---- ---- 96.40 +5.70 90.70 1895 ---- ---- ---- ---- 97.60 +5.70 91.90 1900 ---- ---- ---- ---- 98.90 +5.80 93.10 1905 ---- ---- ---- ---- 100.10 +5.80 94.30 1910 ---- ---- ---- ---- 101.40 +5.90 95.50 1915 ---- ---- ---- ---- 102.70 +6.00 96.70 1920 ---- ---- ---- ---- 104.00 +6.10 97.90 1925 ---- ---- ---- ---- 105.30 +6.10 99.20 1930 ---- ---- ---- ---- 106.70 +6.20 100.50 1935 ---- ---- ---- ---- 108.00 +6.30 101.70 1940 ---- ---- ---- ---- 109.40 +6.40 103.00 1945 ---- ---- ---- ---- 110.80 +6.50 104.30 1950 ---- ---- ---- ---- 112.20 +6.50 105.70 1955 ---- ---- ---- ---- 113.60 +6.60 107.00 1960 ---- ---- ---- ---- 115.00 +6.60 108.40 1965 ---- ---- ---- ---- 116.50 +6.70 109.80 1970 ---- ---- ---- ---- 118.00 +6.80 111.20 1975 ---- ---- ---- ---- 119.50 +6.90 112.60 1980 ---- ---- ---- ---- 121.00 +6.90 114.10 1985 ---- ---- ---- ---- 122.50 +7.00 115.50 1990 ---- ---- ---- ---- 124.10 +7.10 117.00 1995 ---- ---- ---- ---- 125.70 +7.10 118.60 2000 ---- ---- ---- ---- 127.30 +7.20 120.10 2005 ---- ---- ---- ---- 129.00 +7.30 121.70 2010 ---- ---- ---- ---- 130.70 +7.40 123.30 2015 ---- ---- ---- ---- 132.40 +7.50 124.90 2020 ---- ---- ---- ---- 134.10 +7.50 126.60 2025 ---- ---- ---- ---- 135.90 +7.60 128.30 2030 ---- ---- ---- ---- 137.70 +7.70 130.00 2035 ---- ---- ---- ---- 139.60 +7.80 131.80 2040 ---- ---- ---- ---- 141.50 +7.90 133.60 2045 ---- ---- ---- ---- 143.40 +8.00 135.40 2050 ---- ---- ---- ---- 145.30 +8.00 137.30 2055 ---- ---- ---- ---- 147.30 +8.10 139.20 2060 ---- ---- ---- ---- 149.30 +8.20 141.10 2065 ---- ---- ---- ---- 151.30 +8.20 143.10 2070 ---- ---- ---- ---- 153.40 +8.30 145.10 2075 ---- ---- ---- ---- 155.50 +8.40 147.10 2080 ---- ---- ---- ---- 157.60 +8.50 149.10 2085 ---- ---- ---- ---- 159.80 +8.60 151.20 2090 ---- ---- ---- ---- 162.00 +8.60 153.40 2095 ---- ---- ---- ---- 164.30 +8.80 155.50 2100 ---- ---- ---- ---- 166.50 +8.80 157.70 2105 ---- ---- ---- ---- 168.80 +8.90 159.90 2110 ---- ---- ---- ---- 171.20 +9.00 162.20 2115 ---- ---- ---- ---- 173.50 +9.10 164.40 2120 ---- ---- ---- ---- 175.90 +9.20 166.70 2125 ---- ---- ---- ---- 178.30 +9.20 169.10 2130 ---- ---- ---- ---- 180.80 +9.40 171.40 2135 ---- ---- ---- ---- 183.20 +9.40 173.80 2140 ---- ---- ---- ---- 185.70 +9.50 176.20 2145 ---- ---- ---- ---- 188.30 +9.60 178.70 2150 ---- ---- ---- ---- 190.80 +9.70 181.10 2155 ---- ---- ---- ---- 193.40 +9.80 183.60 2160 ---- ---- ---- ---- 196.00 +9.80 186.20 2165 ---- ---- ---- ---- 198.70 +9.90 188.80 2170 ---- ---- ---- ---- 201.40 +10.00 191.40 2175 ---- ---- ---- ---- 204.10 +10.10 194.00 2180 ---- ---- ---- ---- 206.80 +10.10 196.70 2185 ---- ---- ---- ---- 209.60 +10.30 199.30 2190 ---- ---- ---- ---- 212.40 +10.30 202.10 2195 ---- ---- ---- ---- 215.30 +10.50 204.80 2200 ---- ---- ---- ---- 218.10 +10.50 207.60 2205 ---- ---- ---- ---- 221.00 +10.60 210.40 2210 ---- ---- ---- ---- 224.00 +10.70 213.30 2215 ---- ---- ---- ---- 226.90 +10.70 216.20 2220 ---- ---- ---- ---- 229.90 +10.80 219.10 2225 ---- ---- ---- ---- 233.00 +10.90 222.10 2230 ---- ---- ---- ---- 236.00 +11.00 225.00 2235 ---- ---- ---- ---- 239.10 +11.10 228.00 2240 ---- ---- ---- ---- 242.20 +11.10 231.10 2245 ---- ---- ---- ---- 245.40 +11.30 234.10 2250 ---- ---- ---- ---- 248.50 +11.30 237.20 2255 ---- ---- ---- ---- 251.70 +11.30 240.40 2260 ---- ---- ---- ---- 255.00 +11.50 243.50 2265 ---- ---- ---- ---- 258.20 +11.50 246.70 2270 ---- ---- ---- ---- 261.50 +11.60 249.90 2275 ---- ---- ---- ---- 264.80 +11.70 253.10 2280 ---- ---- ---- ---- 268.10 +11.70 256.40 2285 ---- ---- ---- ---- 271.50 +11.90 259.60 2290 ---- ---- ---- ---- 274.90 +12.00 262.90 2295 ---- ---- ---- ---- 278.30 +12.00 266.30 2300 ---- ---- ---- ---- 281.70 +12.10 269.60 2305 ---- ---- ---- ---- 285.10 +12.10 273.00 2310 ---- ---- ---- ---- 288.60 +12.20 276.40 2315 ---- ---- ---- ---- 292.10 +12.30 279.80 2320 ---- ---- ---- ---- 295.60 +12.40 283.20 2325 ---- ---- ---- ---- 299.10 +12.40 286.70 2330 ---- ---- ---- ---- 302.60 +12.50 290.10 2335 ---- ---- ---- ---- 306.20 +12.60 293.60 2340 ---- ---- ---- ---- 309.70 +12.60 297.10 2345 ---- ---- ---- ---- 313.30 +12.70 300.60 2350 ---- ---- ---- ---- 317.00 +12.80 304.20 2355 ---- ---- ---- ---- 320.60 +12.90 307.70 2360 ---- ---- ---- ---- 324.20 +12.90 311.30 2365 ---- ---- ---- ---- 327.90 +13.00 314.90 2370 ---- ---- ---- ---- 331.60 +13.10 318.50 2375 ---- ---- ---- ---- 335.20 +13.10 322.10 2380 ---- ---- ---- ---- 338.90 +13.10 325.80 2385 ---- ---- ---- ---- 342.70 +13.30 329.40 2390 ---- ---- ---- ---- 346.40 +13.30 333.10 2395 ---- ---- ---- ---- 350.10 +13.30 336.80 2400 ---- ---- ---- ---- 353.90 +13.40 340.50 2405 ---- ---- ---- ---- 357.70 +13.50 344.20 2410 ---- ---- ---- ---- 361.50 +13.60 347.90 2415 ---- ---- ---- ---- 365.30 +13.70 351.60 2420 ---- ---- ---- ---- 369.10 +13.70 355.40 2425 ---- ---- ---- ---- 372.90 +13.80 359.10 2430 ---- ---- ---- ---- 376.70 +13.80 362.90 2435 ---- ---- ---- ---- 380.60 +13.90 366.70 2440 ---- ---- ---- ---- 384.40 +13.90 370.50 2445 ---- ---- ---- ---- 388.30 +14.00 374.30 2450 ---- ---- ---- ---- 392.10 +14.00 378.10 2455 ---- ---- ---- ---- 396.00 +14.10 381.90 2460 ---- ---- ---- ---- 399.90 +14.10 385.80 2465 ---- ---- ---- ---- 403.80 +14.20 389.60 2470 ---- ---- ---- ---- 407.70 +14.20 393.50 2475 ---- ---- ---- ---- 411.70 +14.40 397.30 2480 ---- ---- ---- ---- 415.60 +14.40 401.20 2485 ---- ---- ---- ---- 419.60 +14.50 405.10 2490 ---- ---- ---- ---- 423.50 +14.50 409.00 2495 ---- ---- ---- ---- 427.50 +14.60 412.90 2500 ---- ---- ---- ---- 431.50 +14.70 416.80 2505 ---- ---- ---- ---- 435.40 +14.60 420.80 2510 ---- ---- ---- ---- 439.40 +14.70 424.70 2515 ---- ---- ---- ---- 443.40 +14.70 428.70 2520 ---- ---- ---- ---- 447.40 +14.80 432.60 2525 ---- ---- ---- ---- 451.50 +14.90 436.60 2530 ---- ---- ---- ---- 455.50 +14.90 440.60 2540 ---- ---- ---- ---- 463.60 +15.10 448.50 2550 ---- ---- ---- ---- 471.70 +15.10 456.60 2560 ---- ---- ---- ---- 479.90 +15.30 464.60 2570 ---- ---- ---- ---- 488.00 +15.30 472.70 2575 ---- ---- ---- ---- 492.10 +15.40 476.70 2580 ---- ---- ---- ---- 496.30 +15.50 480.80 2590 ---- ---- ---- ---- 504.50 +15.50 489.00 2600 ---- ---- ---- ---- 512.80 +15.70 497.10 2610 ---- ---- ---- ---- 521.10 +15.70 505.40 2625 ---- ---- ---- ---- 533.60 +15.80 517.80 2650 ---- ---- ---- ---- 554.70 +16.20 538.50 2675 ---- ---- ---- ---- 575.90 +16.40 559.50 2700 ---- ---- ---- ---- 597.20 +16.50 580.70 2725 ---- ---- ---- ---- 618.70 +16.70 602.00 2750 ---- ---- ---- ---- 640.40 +17.00 623.40 2775 ---- ---- ---- ---- 662.20 +17.10 645.10 2800 ---- ---- ---- ---- 684.20 +17.40 666.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.10 +1.40 21.70 1400 ---- ---- ---- ---- 25.20 +1.50 23.70 1425 ---- ---- ---- ---- 27.50 +1.60 25.90 1450 ---- ---- ---- ---- 29.90 +1.80 28.10 1475 ---- ---- ---- ---- 32.50 +1.90 30.60 1500 ---- ---- ---- ---- 35.20 +2.10 33.10 1525 ---- ---- ---- ---- 38.10 +2.20 35.90 1550 ---- ---- ---- ---- 41.20 +2.40 38.80 1570 ---- ---- ---- ---- 43.80 +2.60 41.20 1575 ---- ---- ---- ---- 44.40 +2.60 41.80 1580 ---- ---- ---- ---- 45.10 +2.60 42.50 1590 ---- ---- ---- ---- 46.50 +2.70 43.80 1600 ---- ---- ---- ---- 47.90 +2.80 45.10 1610 ---- ---- ---- ---- 49.30 +2.90 46.40 1620 ---- ---- ---- ---- 50.80 +3.00 47.80 1625 ---- ---- ---- ---- 51.50 +3.00 48.50 1630 ---- ---- ---- ---- 52.20 +3.00 49.20 1640 ---- ---- ---- ---- 53.80 +3.10 50.70 1650 ---- ---- ---- ---- 55.30 +3.20 52.10 1660 ---- ---- ---- ---- 56.90 +3.30 53.60 1670 ---- ---- ---- ---- 58.50 +3.30 55.20 1675 ---- ---- ---- ---- 59.30 +3.30 56.00 1680 ---- ---- ---- ---- 60.20 +3.50 56.70 1685 ---- ---- ---- ---- 61.00 +3.50 57.50 1690 ---- ---- ---- ---- 61.90 +3.60 58.30 1695 ---- ---- ---- ---- 62.70 +3.50 59.20 1700 ---- ---- ---- ---- 63.60 +3.60 60.00 1705 ---- ---- ---- ---- 64.50 +3.70 60.80 1710 ---- ---- ---- ---- 65.30 +3.70 61.60 1715 ---- ---- ---- ---- 66.20 +3.70 62.50 1720 ---- ---- ---- ---- 67.10 +3.80 63.30 1725 ---- ---- ---- ---- 68.00 +3.80 64.20 1730 ---- ---- ---- ---- 69.00 +3.90 65.10 1735 ---- ---- ---- ---- 69.90 +4.00 65.90 1740 ---- ---- ---- ---- 70.80 +4.00 66.80 1745 ---- ---- ---- ---- 71.80 +4.10 67.70 1750 ---- ---- ---- ---- 72.70 +4.10 68.60 1755 ---- ---- ---- ---- 73.70 +4.10 69.60 1760 ---- ---- ---- ---- 74.60 +4.10 70.50 1765 ---- ---- ---- ---- 75.60 +4.20 71.40 1770 ---- ---- ---- ---- 76.60 +4.30 72.30 1775 ---- ---- ---- ---- 77.60 +4.30 73.30 1780 ---- ---- ---- ---- 78.60 +4.30 74.30 1785 ---- ---- ---- ---- 79.70 +4.50 75.20 1790 ---- ---- ---- ---- 80.70 +4.50 76.20 1795 ---- ---- ---- ---- 81.70 +4.50 77.20 1800 ---- ---- ---- ---- 82.80 +4.60 78.20 1805 ---- ---- ---- ---- 83.80 +4.60 79.20 1810 ---- ---- ---- ---- 84.90 +4.70 80.20 1815 ---- ---- ---- ---- 86.00 +4.80 81.20 1820 ---- ---- ---- ---- 87.10 +4.80 82.30 1825 ---- ---- ---- ---- 88.20 +4.90 83.30 1830 ---- ---- ---- ---- 89.30 +4.90 84.40 1835 ---- ---- ---- ---- 90.40 +5.00 85.40 1840 ---- ---- ---- ---- 91.50 +5.00 86.50 1845 ---- ---- ---- ---- 92.70 +5.10 87.60 1850 ---- ---- ---- ---- 93.80 +5.10 88.70 1855 ---- ---- ---- ---- 95.00 +5.20 89.80 1860 ---- ---- ---- ---- 96.20 +5.30 90.90 1865 ---- ---- ---- ---- 97.30 +5.30 92.00 1870 ---- ---- ---- ---- 98.50 +5.30 93.20 1875 ---- ---- ---- ---- 99.70 +5.40 94.30 1880 ---- ---- ---- ---- 100.90 +5.40 95.50 1885 ---- ---- ---- ---- 102.20 +5.60 96.60 1890 ---- ---- ---- ---- 103.40 +5.60 97.80 1895 ---- ---- ---- ---- 104.70 +5.70 99.00 1900 ---- ---- ---- ---- 105.90 +5.70 100.20 1905 ---- ---- ---- ---- 107.20 +5.80 101.40 1910 ---- ---- ---- ---- 108.50 +5.90 102.60 1915 ---- ---- ---- ---- 109.70 +5.90 103.80 1920 ---- ---- ---- ---- 111.00 +5.90 105.10 1925 ---- ---- ---- ---- 112.40 +6.10 106.30 1930 ---- ---- ---- ---- 113.70 +6.10 107.60 1935 ---- ---- ---- ---- 115.00 +6.10 108.90 1940 ---- ---- ---- ---- 116.40 +6.20 110.20 1945 ---- ---- ---- ---- 117.70 +6.20 111.50 1950 ---- ---- ---- ---- 119.10 +6.30 112.80 1955 ---- ---- ---- ---- 120.50 +6.40 114.10 1960 ---- ---- ---- ---- 121.90 +6.50 115.40 1965 ---- ---- ---- ---- 123.30 +6.50 116.80 1970 ---- ---- ---- ---- 124.70 +6.60 118.10 1975 ---- ---- ---- ---- 126.20 +6.70 119.50 1980 ---- ---- ---- ---- 127.60 +6.70 120.90 1985 ---- ---- ---- ---- 129.10 +6.80 122.30 1990 ---- ---- ---- ---- 130.60 +6.90 123.70 1995 ---- ---- ---- ---- 132.10 +6.90 125.20 2000 ---- ---- ---- ---- 133.60 +7.00 126.60 2005 ---- ---- ---- ---- 135.20 +7.10 128.10 2010 ---- ---- ---- ---- 136.80 +7.20 129.60 2015 ---- ---- ---- ---- 138.40 +7.30 131.10 2020 ---- ---- ---- ---- 140.00 +7.30 132.70 2025 ---- ---- ---- ---- 141.60 +7.30 134.30 2030 ---- ---- ---- ---- 143.30 +7.50 135.80 2035 ---- ---- ---- ---- 145.00 +7.50 137.50 2040 ---- ---- ---- ---- 146.70 +7.60 139.10 2045 ---- ---- ---- ---- 148.40 +7.60 140.80 2050 ---- ---- ---- ---- 150.20 +7.70 142.50 2055 ---- ---- ---- ---- 152.00 +7.80 144.20 2060 ---- ---- ---- ---- 153.90 +7.90 146.00 2065 ---- ---- ---- ---- 155.70 +7.90 147.80 2070 ---- ---- ---- ---- 157.60 +8.00 149.60 2075 ---- ---- ---- ---- 159.60 +8.10 151.50 2080 ---- ---- ---- ---- 161.60 +8.20 153.40 2085 ---- ---- ---- ---- 163.70 +8.30 155.40 2090 ---- ---- ---- ---- 165.70 +8.30 157.40 2095 ---- ---- ---- ---- 167.90 +8.40 159.50 2100 ---- ---- ---- ---- 170.10 +8.50 161.60 2105 ---- ---- ---- ---- 172.30 +8.50 163.80 2110 ---- ---- ---- ---- 174.60 +8.60 166.00 2115 ---- ---- ---- ---- 176.90 +8.70 168.20 2120 ---- ---- ---- ---- 179.20 +8.80 170.40 2125 ---- ---- ---- ---- 181.50 +8.80 172.70 2130 ---- ---- ---- ---- 183.90 +9.00 174.90 2135 ---- ---- ---- ---- 186.20 +9.00 177.20 2140 ---- ---- ---- ---- 188.60 +9.10 179.50 2145 ---- ---- ---- ---- 191.00 +9.20 181.80 2150 ---- ---- ---- ---- 193.40 +9.20 184.20 2155 ---- ---- ---- ---- 195.90 +9.30 186.60 2160 ---- ---- ---- ---- 198.40 +9.40 189.00 2165 ---- ---- ---- ---- 200.90 +9.50 191.40 2170 ---- ---- ---- ---- 203.40 +9.50 193.90 2175 ---- ---- ---- ---- 206.00 +9.70 196.30 2180 ---- ---- ---- ---- 208.60 +9.70 198.90 2185 ---- ---- ---- ---- 211.20 +9.80 201.40 2190 ---- ---- ---- ---- 213.90 +9.90 204.00 2195 ---- ---- ---- ---- 216.60 +10.00 206.60 2200 ---- ---- ---- ---- 219.30 +10.00 209.30 2205 ---- ---- ---- ---- 222.10 +10.10 212.00 2210 ---- ---- ---- ---- 224.90 +10.20 214.70 2215 ---- ---- ---- ---- 227.70 +10.20 217.50 2220 ---- ---- ---- ---- 230.60 +10.30 220.30 2225 ---- ---- ---- ---- 233.50 +10.40 223.10 2230 ---- ---- ---- ---- 236.50 +10.50 226.00 2235 ---- ---- ---- ---- 239.50 +10.60 228.90 2240 ---- ---- ---- ---- 242.50 +10.70 231.80 2245 ---- ---- ---- ---- 245.50 +10.70 234.80 2250 ---- ---- ---- ---- 248.60 +10.80 237.80 2255 ---- ---- ---- ---- 251.80 +10.90 240.90 2260 ---- ---- ---- ---- 254.90 +10.90 244.00 2265 ---- ---- ---- ---- 258.10 +11.00 247.10 2270 ---- ---- ---- ---- 261.30 +11.10 250.20 2275 ---- ---- ---- ---- 264.60 +11.20 253.40 2280 ---- ---- ---- ---- 267.90 +11.30 256.60 2285 ---- ---- ---- ---- 271.20 +11.30 259.90 2290 ---- ---- ---- ---- 274.50 +11.40 263.10 2295 ---- ---- ---- ---- 277.90 +11.50 266.40 2300 ---- ---- ---- ---- 281.20 +11.50 269.70 2305 ---- ---- ---- ---- 284.70 +11.60 273.10 2310 ---- ---- ---- ---- 288.10 +11.60 276.50 2315 ---- ---- ---- ---- 291.60 +11.70 279.90 2320 ---- ---- ---- ---- 295.00 +11.70 283.30 2325 ---- ---- ---- ---- 298.60 +11.90 286.70 2330 ---- ---- ---- ---- 302.10 +11.90 290.20 2335 ---- ---- ---- ---- 305.60 +11.90 293.70 2340 ---- ---- ---- ---- 309.20 +12.00 297.20 2345 ---- ---- ---- ---- 312.80 +12.10 300.70 2350 ---- ---- ---- ---- 316.40 +12.20 304.20 2355 ---- ---- ---- ---- 320.00 +12.20 307.80 2360 ---- ---- ---- ---- 323.70 +12.30 311.40 2365 ---- ---- ---- ---- 327.30 +12.30 315.00 2370 ---- ---- ---- ---- 331.00 +12.40 318.60 2375 ---- ---- ---- ---- 334.70 +12.50 322.20 2380 ---- ---- ---- ---- 338.40 +12.60 325.80 2385 ---- ---- ---- ---- 342.10 +12.60 329.50 2390 ---- ---- ---- ---- 345.80 +12.60 333.20 2395 ---- ---- ---- ---- 349.60 +12.80 336.80 2400 ---- ---- ---- ---- 353.30 +12.80 340.50 2405 ---- ---- ---- ---- 357.10 +12.90 344.20 2410 ---- ---- ---- ---- 360.80 +12.90 347.90 2415 ---- ---- ---- ---- 364.60 +12.90 351.70 2420 ---- ---- ---- ---- 368.40 +13.00 355.40 2425 ---- ---- ---- ---- 372.20 +13.10 359.10 2430 ---- ---- ---- ---- 376.00 +13.20 362.80 2435 ---- ---- ---- ---- 379.80 +13.20 366.60 2440 ---- ---- ---- ---- 383.60 +13.30 370.30 2445 ---- ---- ---- ---- 387.40 +13.30 374.10 2450 ---- ---- ---- ---- 391.20 +13.40 377.80 2455 ---- ---- ---- ---- 395.00 +13.40 381.60 2460 ---- ---- ---- ---- 398.90 +13.50 385.40 2465 ---- ---- ---- ---- 402.70 +13.60 389.10 2470 ---- ---- ---- ---- 406.50 +13.60 392.90 2475 ---- ---- ---- ---- 410.30 +13.60 396.70 2480 ---- ---- ---- ---- 414.20 +13.70 400.50 2485 ---- ---- ---- ---- 418.00 +13.70 404.30 2490 ---- ---- ---- ---- 421.90 +13.80 408.10 2495 ---- ---- ---- ---- 425.70 +13.80 411.90 2500 ---- ---- ---- ---- 429.60 +13.90 415.70 2505 ---- ---- ---- ---- 433.40 +13.90 419.50 2510 ---- ---- ---- ---- 437.30 +14.00 423.30 2515 ---- ---- ---- ---- 441.20 +14.10 427.10 2520 ---- ---- ---- ---- 445.10 +14.20 430.90 2525 ---- ---- ---- ---- 449.00 +14.20 434.80 2530 ---- ---- ---- ---- 452.90 +14.30 438.60 2535 ---- ---- ---- ---- 456.80 +14.30 442.50 2540 ---- ---- ---- ---- 460.70 +14.40 446.30 2550 ---- ---- ---- ---- 468.60 +14.50 454.10 2560 ---- ---- ---- ---- 476.50 +14.60 461.90 2570 ---- ---- ---- ---- 484.40 +14.70 469.70 2575 ---- ---- ---- ---- 488.40 +14.80 473.60 2580 ---- ---- ---- ---- 492.30 +14.70 477.60 2590 ---- ---- ---- ---- 500.30 +14.80 485.50 2600 ---- ---- ---- ---- 508.40 +15.00 493.40 2610 ---- ---- ---- ---- 516.40 +15.00 501.40 2620 ---- ---- ---- ---- 524.50 +15.10 509.40 2625 ---- ---- ---- ---- 528.60 +15.20 513.40 2630 ---- ---- ---- ---- 532.60 +15.20 517.40 2650 ---- ---- ---- ---- 549.00 +15.50 533.50 2675 ---- ---- ---- ---- 569.60 +15.70 553.90 2700 ---- ---- ---- ---- 590.30 +15.90 574.40 2725 ---- ---- ---- ---- 611.20 +16.10 595.10 2750 ---- ---- ---- ---- 632.30 +16.30 616.00 2775 ---- ---- ---- ---- 653.60 +16.60 637.00 2800 ---- ---- ---- ---- 674.90 +16.70 658.20 2825 ---- ---- ---- ---- 696.50 +16.90 679.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.00 +1.70 29.30 1425 ---- ---- ---- ---- 33.50 +1.80 31.70 1450 ---- ---- ---- ---- 36.20 +2.00 34.20 1475 ---- ---- ---- ---- 39.00 +2.10 36.90 1500 ---- ---- ---- ---- 41.90 +2.20 39.70 1525 ---- ---- ---- ---- 45.00 +2.40 42.60 1550 ---- ---- ---- ---- 48.30 +2.60 45.70 1575 ---- ---- ---- ---- 51.70 +2.70 49.00 1580 ---- ---- ---- ---- 52.50 +2.80 49.70 1590 ---- ---- ---- ---- 53.90 +2.90 51.00 1600 ---- ---- ---- ---- 55.40 +3.00 52.40 1610 ---- ---- ---- ---- 56.90 +3.10 53.80 1620 ---- ---- ---- ---- 58.40 +3.10 55.30 1625 ---- ---- ---- ---- 59.10 +3.10 56.00 1630 ---- ---- ---- ---- 59.90 +3.10 56.80 1640 ---- ---- ---- ---- 61.50 +3.20 58.30 1650 ---- ---- ---- ---- 63.10 +3.30 59.80 1660 ---- ---- ---- ---- 64.80 +3.40 61.40 1670 ---- ---- ---- ---- 66.40 +3.40 63.00 1675 ---- ---- ---- ---- 67.30 +3.50 63.80 1680 ---- ---- ---- ---- 68.10 +3.50 64.60 1685 ---- ---- ---- ---- 69.00 +3.60 65.40 1690 ---- ---- ---- ---- 69.90 +3.70 66.20 1695 ---- ---- ---- ---- 70.80 +3.70 67.10 1700 ---- ---- ---- ---- 71.70 +3.80 67.90 1705 ---- ---- ---- ---- 72.60 +3.80 68.80 1710 ---- ---- ---- ---- 73.50 +3.90 69.60 1715 ---- ---- ---- ---- 74.40 +3.90 70.50 1720 ---- ---- ---- ---- 75.30 +3.90 71.40 1725 ---- ---- ---- ---- 76.20 +3.90 72.30 1730 ---- ---- ---- ---- 77.20 +4.00 73.20 1735 ---- ---- ---- ---- 78.10 +4.00 74.10 1740 ---- ---- ---- ---- 79.10 +4.10 75.00 1745 ---- ---- ---- ---- 80.00 +4.10 75.90 1750 ---- ---- ---- ---- 81.00 +4.20 76.80 1755 ---- ---- ---- ---- 82.00 +4.30 77.70 1760 ---- ---- ---- ---- 83.00 +4.30 78.70 1765 ---- ---- ---- ---- 84.00 +4.40 79.60 1770 ---- ---- ---- ---- 85.00 +4.40 80.60 1775 ---- ---- ---- ---- 86.00 +4.40 81.60 1780 ---- ---- ---- ---- 87.00 +4.50 82.50 1785 ---- ---- ---- ---- 88.00 +4.50 83.50 1790 ---- ---- ---- ---- 89.10 +4.60 84.50 1795 ---- ---- ---- ---- 90.10 +4.60 85.50 1800 ---- ---- ---- ---- 91.20 +4.70 86.50 1805 ---- ---- ---- ---- 92.20 +4.70 87.50 1810 ---- ---- ---- ---- 93.30 +4.70 88.60 1815 ---- ---- ---- ---- 94.40 +4.80 89.60 1820 ---- ---- ---- ---- 95.50 +4.90 90.60 1825 ---- ---- ---- ---- 96.60 +4.90 91.70 1830 ---- ---- ---- ---- 97.70 +4.90 92.80 1835 ---- ---- ---- ---- 98.80 +5.00 93.80 1840 ---- ---- ---- ---- 100.00 +5.10 94.90 1845 ---- ---- ---- ---- 101.10 +5.10 96.00 1850 ---- ---- ---- ---- 102.30 +5.20 97.10 1855 ---- ---- ---- ---- 103.40 +5.20 98.20 1860 ---- ---- ---- ---- 104.60 +5.30 99.30 1865 ---- ---- ---- ---- 105.80 +5.30 100.50 1870 ---- ---- ---- ---- 107.00 +5.40 101.60 1875 ---- ---- ---- ---- 108.20 +5.50 102.70 1880 ---- ---- ---- ---- 109.40 +5.50 103.90 1885 ---- ---- ---- ---- 110.60 +5.50 105.10 1890 ---- ---- ---- ---- 111.80 +5.60 106.20 1895 ---- ---- ---- ---- 113.10 +5.70 107.40 1900 ---- ---- ---- ---- 114.30 +5.70 108.60 1905 ---- ---- ---- ---- 115.60 +5.80 109.80 1910 ---- ---- ---- ---- 116.90 +5.90 111.00 1915 ---- ---- ---- ---- 118.10 +5.90 112.20 1920 ---- ---- ---- ---- 119.40 +5.90 113.50 1925 ---- ---- ---- ---- 120.70 +6.00 114.70 1930 ---- ---- ---- ---- 122.00 +6.00 116.00 1935 ---- ---- ---- ---- 123.40 +6.20 117.20 1940 ---- ---- ---- ---- 124.70 +6.20 118.50 1945 ---- ---- ---- ---- 126.00 +6.20 119.80 1950 ---- ---- ---- ---- 127.40 +6.30 121.10 1955 ---- ---- ---- ---- 128.70 +6.30 122.40 1960 ---- ---- ---- ---- 130.10 +6.40 123.70 1965 ---- ---- ---- ---- 131.50 +6.50 125.00 1970 ---- ---- ---- ---- 132.90 +6.60 126.30 1975 ---- ---- ---- ---- 134.30 +6.60 127.70 1980 ---- ---- ---- ---- 135.70 +6.60 129.10 1985 ---- ---- ---- ---- 137.20 +6.70 130.50 1990 ---- ---- ---- ---- 138.70 +6.80 131.90 1995 ---- ---- ---- ---- 140.10 +6.80 133.30 2000 ---- ---- ---- ---- 141.60 +6.90 134.70 2005 ---- ---- ---- ---- 143.20 +7.00 136.20 2010 ---- ---- ---- ---- 144.70 +7.00 137.70 2015 ---- ---- ---- ---- 146.30 +7.10 139.20 2020 ---- ---- ---- ---- 147.90 +7.20 140.70 2025 ---- ---- ---- ---- 149.50 +7.30 142.20 2030 ---- ---- ---- ---- 151.10 +7.30 143.80 2035 ---- ---- ---- ---- 152.80 +7.40 145.40 2040 ---- ---- ---- ---- 154.50 +7.40 147.10 2045 ---- ---- ---- ---- 156.30 +7.60 148.70 2050 ---- ---- ---- ---- 158.00 +7.60 150.40 2055 ---- ---- ---- ---- 159.80 +7.70 152.10 2060 ---- ---- ---- ---- 161.60 +7.70 153.90 2065 ---- ---- ---- ---- 163.50 +7.80 155.70 2070 ---- ---- ---- ---- 165.40 +7.90 157.50 2075 ---- ---- ---- ---- 167.30 +7.90 159.40 2080 ---- ---- ---- ---- 169.30 +8.10 161.20 2085 ---- ---- ---- ---- 171.20 +8.00 163.20 2090 ---- ---- ---- ---- 173.30 +8.20 165.10 2095 ---- ---- ---- ---- 175.30 +8.20 167.10 2100 ---- ---- ---- ---- 177.40 +8.30 169.10 2105 ---- ---- ---- ---- 179.50 +8.30 171.20 2110 ---- ---- ---- ---- 181.70 +8.50 173.20 2115 ---- ---- ---- ---- 183.90 +8.60 175.30 2120 ---- ---- ---- ---- 186.10 +8.60 177.50 2125 ---- ---- ---- ---- 188.30 +8.60 179.70 2130 ---- ---- ---- ---- 190.60 +8.70 181.90 2135 ---- ---- ---- ---- 192.90 +8.80 184.10 2140 ---- ---- ---- ---- 195.30 +8.90 186.40 2145 ---- ---- ---- ---- 197.70 +9.00 188.70 2150 ---- ---- ---- ---- 200.10 +9.10 191.00 2155 ---- ---- ---- ---- 202.50 +9.10 193.40 2160 ---- ---- ---- ---- 204.90 +9.10 195.80 2165 ---- ---- ---- ---- 207.40 +9.20 198.20 2170 ---- ---- ---- ---- 209.90 +9.30 200.60 2175 ---- ---- ---- ---- 212.50 +9.40 203.10 2180 ---- ---- ---- ---- 215.10 +9.50 205.60 2185 ---- ---- ---- ---- 217.70 +9.60 208.10 2190 ---- ---- ---- ---- 220.30 +9.60 210.70 2195 ---- ---- ---- ---- 223.00 +9.70 213.30 2200 ---- ---- ---- ---- 225.60 +9.70 215.90 2205 ---- ---- ---- ---- 228.40 +9.90 218.50 2210 ---- ---- ---- ---- 231.10 +9.90 221.20 2215 ---- ---- ---- ---- 233.90 +10.00 223.90 2220 ---- ---- ---- ---- 236.70 +10.00 226.70 2225 ---- ---- ---- ---- 239.60 +10.20 229.40 2230 ---- ---- ---- ---- 242.40 +10.20 232.20 2235 ---- ---- ---- ---- 245.40 +10.30 235.10 2240 ---- ---- ---- ---- 248.30 +10.30 238.00 2245 ---- ---- ---- ---- 251.30 +10.40 240.90 2250 ---- ---- ---- ---- 254.30 +10.50 243.80 2255 ---- ---- ---- ---- 257.30 +10.50 246.80 2260 ---- ---- ---- ---- 260.40 +10.60 249.80 2265 ---- ---- ---- ---- 263.50 +10.70 252.80 2270 ---- ---- ---- ---- 266.60 +10.80 255.80 2275 ---- ---- ---- ---- 269.80 +10.90 258.90 2280 ---- ---- ---- ---- 272.90 +10.90 262.00 2285 ---- ---- ---- ---- 276.10 +10.90 265.20 2290 ---- ---- ---- ---- 279.40 +11.10 268.30 2295 ---- ---- ---- ---- 282.60 +11.10 271.50 2300 ---- ---- ---- ---- 285.90 +11.10 274.80 2305 ---- ---- ---- ---- 289.20 +11.20 278.00 2310 ---- ---- ---- ---- 292.60 +11.30 281.30 2315 ---- ---- ---- ---- 295.90 +11.30 284.60 2320 ---- ---- ---- ---- 299.30 +11.40 287.90 2325 ---- ---- ---- ---- 302.70 +11.50 291.20 2330 ---- ---- ---- ---- 306.20 +11.60 294.60 2335 ---- ---- ---- ---- 309.60 +11.60 298.00 2340 ---- ---- ---- ---- 313.10 +11.70 301.40 2345 ---- ---- ---- ---- 316.60 +11.80 304.80 2350 ---- ---- ---- ---- 320.10 +11.80 308.30 2355 ---- ---- ---- ---- 323.60 +11.90 311.70 2360 ---- ---- ---- ---- 327.20 +12.00 315.20 2365 ---- ---- ---- ---- 330.70 +12.00 318.70 2370 ---- ---- ---- ---- 334.30 +12.00 322.30 2375 ---- ---- ---- ---- 337.90 +12.10 325.80 2380 ---- ---- ---- ---- 341.50 +12.10 329.40 2385 ---- ---- ---- ---- 345.20 +12.30 332.90 2390 ---- ---- ---- ---- 348.80 +12.30 336.50 2395 ---- ---- ---- ---- 352.50 +12.40 340.10 2400 ---- ---- ---- ---- 356.20 +12.40 343.80 2405 ---- ---- ---- ---- 359.90 +12.50 347.40 2410 ---- ---- ---- ---- 363.60 +12.60 351.00 2415 ---- ---- ---- ---- 367.30 +12.60 354.70 2420 ---- ---- ---- ---- 371.10 +12.70 358.40 2425 ---- ---- ---- ---- 374.80 +12.70 362.10 2430 ---- ---- ---- ---- 378.60 +12.80 365.80 2435 ---- ---- ---- ---- 382.30 +12.80 369.50 2440 ---- ---- ---- ---- 386.10 +12.80 373.30 2445 ---- ---- ---- ---- 389.90 +12.90 377.00 2450 ---- ---- ---- ---- 393.70 +12.90 380.80 2455 ---- ---- ---- ---- 397.60 +13.10 384.50 2460 ---- ---- ---- ---- 401.40 +13.10 388.30 2465 ---- ---- ---- ---- 405.20 +13.10 392.10 2470 ---- ---- ---- ---- 409.10 +13.20 395.90 2475 ---- ---- ---- ---- 413.00 +13.30 399.70 2480 ---- ---- ---- ---- 416.80 +13.30 403.50 2485 ---- ---- ---- ---- 420.70 +13.30 407.40 2490 ---- ---- ---- ---- 424.60 +13.40 411.20 2495 ---- ---- ---- ---- 428.50 +13.40 415.10 2500 ---- ---- ---- ---- 432.40 +13.50 418.90 2505 ---- ---- ---- ---- 436.40 +13.60 422.80 2510 ---- ---- ---- ---- 440.30 +13.60 426.70 2515 ---- ---- ---- ---- 444.20 +13.60 430.60 2520 ---- ---- ---- ---- 448.20 +13.70 434.50 2525 ---- ---- ---- ---- 452.10 +13.70 438.40 2530 ---- ---- ---- ---- 456.10 +13.80 442.30 2535 ---- ---- ---- ---- 460.10 +13.90 446.20 2540 ---- ---- ---- ---- 464.10 +14.00 450.10 2545 ---- ---- ---- ---- 468.10 +14.00 454.10 2550 ---- ---- ---- ---- 472.10 +14.10 458.00 2560 ---- ---- ---- ---- 480.10 +14.10 466.00 2570 ---- ---- ---- ---- 488.10 +14.20 473.90 2575 ---- ---- ---- ---- 492.20 +14.30 477.90 2580 ---- ---- ---- ---- 496.20 +14.30 481.90 2590 ---- ---- ---- ---- 504.40 +14.40 490.00 2600 ---- ---- ---- ---- 512.50 +14.40 498.10 2610 ---- ---- ---- ---- 520.70 +14.50 506.20 2620 ---- ---- ---- ---- 528.90 +14.60 514.30 2625 ---- ---- ---- ---- 533.10 +14.70 518.40 2630 ---- ---- ---- ---- 537.20 +14.80 522.40 2640 ---- ---- ---- ---- 545.50 +14.90 530.60 2650 ---- ---- ---- ---- 553.80 +14.90 538.90 2675 ---- ---- ---- ---- 574.70 +15.20 559.50 2700 ---- ---- ---- ---- 595.70 +15.30 580.40 2725 ---- ---- ---- ---- 616.90 +15.50 601.40 2750 ---- ---- ---- ---- 638.30 +15.70 622.60 2775 ---- ---- ---- ---- 659.80 +15.90 643.90 2800 ---- ---- ---- ---- 681.50 +16.10 665.40 2825 ---- ---- ---- ---- 703.30 +16.30 687.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.50 +3.20 62.30 1650 ---- ---- ---- ---- 69.60 +3.30 66.30 1675 ---- ---- ---- ---- 73.90 +3.60 70.30 1700 ---- ---- ---- ---- 78.40 +3.80 74.60 1725 ---- ---- ---- ---- 83.00 +4.00 79.00 1750 ---- ---- ---- ---- 87.80 +4.20 83.60 1775 ---- ---- ---- ---- 92.90 +4.50 88.40 1800 ---- ---- ---- ---- 98.10 +4.60 93.50 1820 ---- ---- ---- ---- 102.40 +4.80 97.60 1825 ---- ---- ---- ---- 103.50 +4.80 98.70 1830 ---- ---- ---- ---- 104.70 +5.00 99.70 1840 ---- ---- ---- ---- 106.90 +5.00 101.90 1850 ---- ---- ---- ---- 109.20 +5.10 104.10 1860 ---- ---- ---- ---- 111.50 +5.20 106.30 1870 ---- ---- ---- ---- 113.90 +5.30 108.60 1875 ---- ---- ---- ---- 115.10 +5.40 109.70 1880 ---- ---- ---- ---- 116.30 +5.50 110.80 1890 ---- ---- ---- ---- 118.70 +5.50 113.20 1900 ---- ---- ---- ---- 121.20 +5.70 115.50 1910 ---- ---- ---- ---- 123.70 +5.80 117.90 1915 ---- ---- ---- ---- 125.00 +5.80 119.20 1920 ---- ---- ---- ---- 126.20 +5.80 120.40 1925 ---- ---- ---- ---- 127.50 +5.90 121.60 1930 ---- ---- ---- ---- 128.80 +6.00 122.80 1935 ---- ---- ---- ---- 130.10 +6.00 124.10 1940 ---- ---- ---- ---- 131.40 +6.00 125.40 1945 ---- ---- ---- ---- 132.80 +6.20 126.60 1950 ---- ---- ---- ---- 134.10 +6.20 127.90 1955 ---- ---- ---- ---- 135.40 +6.20 129.20 1960 ---- ---- ---- ---- 136.80 +6.30 130.50 1965 ---- ---- ---- ---- 138.20 +6.40 131.80 1970 ---- ---- ---- ---- 139.50 +6.40 133.10 1975 ---- ---- ---- ---- 140.90 +6.50 134.40 1980 ---- ---- ---- ---- 142.30 +6.50 135.80 1985 ---- ---- ---- ---- 143.70 +6.60 137.10 1990 ---- ---- ---- ---- 145.10 +6.60 138.50 1995 ---- ---- ---- ---- 146.60 +6.70 139.90 2000 ---- ---- ---- ---- 148.00 +6.80 141.20 2005 ---- ---- ---- ---- 149.50 +6.90 142.60 2010 ---- ---- ---- ---- 151.00 +6.90 144.10 2015 ---- ---- ---- ---- 152.50 +7.00 145.50 2020 ---- ---- ---- ---- 154.00 +7.00 147.00 2025 ---- ---- ---- ---- 155.50 +7.10 148.40 2030 ---- ---- ---- ---- 157.10 +7.20 149.90 2035 ---- ---- ---- ---- 158.70 +7.20 151.50 2040 ---- ---- ---- ---- 160.30 +7.30 153.00 2045 ---- ---- ---- ---- 161.90 +7.30 154.60 2050 ---- ---- ---- ---- 163.60 +7.40 156.20 2055 ---- ---- ---- ---- 165.30 +7.50 157.80 2060 ---- ---- ---- ---- 167.00 +7.50 159.50 2065 ---- ---- ---- ---- 168.70 +7.60 161.10 2070 ---- ---- ---- ---- 170.50 +7.60 162.90 2075 ---- ---- ---- ---- 172.30 +7.70 164.60 2080 ---- ---- ---- ---- 174.20 +7.80 166.40 2085 ---- ---- ---- ---- 176.00 +7.80 168.20 2090 ---- ---- ---- ---- 178.00 +8.00 170.00 2095 ---- ---- ---- ---- 179.90 +8.00 171.90 2100 ---- ---- ---- ---- 181.90 +8.10 173.80 2105 ---- ---- ---- ---- 183.90 +8.10 175.80 2110 ---- ---- ---- ---- 185.90 +8.20 177.70 2115 ---- ---- ---- ---- 188.00 +8.30 179.70 2120 ---- ---- ---- ---- 190.10 +8.30 181.80 2125 ---- ---- ---- ---- 192.20 +8.40 183.80 2130 ---- ---- ---- ---- 194.40 +8.50 185.90 2135 ---- ---- ---- ---- 196.60 +8.50 188.10 2140 ---- ---- ---- ---- 198.90 +8.60 190.30 2145 ---- ---- ---- ---- 201.10 +8.60 192.50 2150 ---- ---- ---- ---- 203.40 +8.70 194.70 2155 ---- ---- ---- ---- 205.80 +8.80 197.00 2160 ---- ---- ---- ---- 208.10 +8.80 199.30 2165 ---- ---- ---- ---- 210.50 +8.90 201.60 2170 ---- ---- ---- ---- 212.90 +9.00 203.90 2175 ---- ---- ---- ---- 215.40 +9.10 206.30 2180 ---- ---- ---- ---- 217.90 +9.20 208.70 2185 ---- ---- ---- ---- 220.40 +9.30 211.10 2190 ---- ---- ---- ---- 222.90 +9.30 213.60 2195 ---- ---- ---- ---- 225.50 +9.40 216.10 2200 ---- ---- ---- ---- 228.00 +9.40 218.60 2205 ---- ---- ---- ---- 230.70 +9.50 221.20 2210 ---- ---- ---- ---- 233.30 +9.50 223.80 2215 ---- ---- ---- ---- 236.00 +9.60 226.40 2220 ---- ---- ---- ---- 238.70 +9.70 229.00 2225 ---- ---- ---- ---- 241.40 +9.70 231.70 2230 ---- ---- ---- ---- 244.20 +9.80 234.40 2235 ---- ---- ---- ---- 247.00 +9.90 237.10 2240 ---- ---- ---- ---- 249.90 +10.00 239.90 2245 ---- ---- ---- ---- 252.70 +10.00 242.70 2250 ---- ---- ---- ---- 255.60 +10.10 245.50 2255 ---- ---- ---- ---- 258.50 +10.10 248.40 2260 ---- ---- ---- ---- 261.50 +10.20 251.30 2265 ---- ---- ---- ---- 264.50 +10.30 254.20 2270 ---- ---- ---- ---- 267.50 +10.40 257.10 2275 ---- ---- ---- ---- 270.60 +10.50 260.10 2280 ---- ---- ---- ---- 273.70 +10.50 263.20 2285 ---- ---- ---- ---- 276.80 +10.60 266.20 2290 ---- ---- ---- ---- 279.90 +10.60 269.30 2295 ---- ---- ---- ---- 283.10 +10.70 272.40 2300 ---- ---- ---- ---- 286.30 +10.80 275.50 2305 ---- ---- ---- ---- 289.50 +10.80 278.70 2310 ---- ---- ---- ---- 292.80 +10.90 281.90 2315 ---- ---- ---- ---- 296.10 +11.00 285.10 2320 ---- ---- ---- ---- 299.40 +11.00 288.40 2325 ---- ---- ---- ---- 302.70 +11.10 291.60 2330 ---- ---- ---- ---- 306.10 +11.20 294.90 2335 ---- ---- ---- ---- 309.40 +11.20 298.20 2340 ---- ---- ---- ---- 312.80 +11.20 301.60 2345 ---- ---- ---- ---- 316.30 +11.40 304.90 2350 ---- ---- ---- ---- 319.70 +11.40 308.30 2355 ---- ---- ---- ---- 323.20 +11.50 311.70 2360 ---- ---- ---- ---- 326.70 +11.50 315.20 2365 ---- ---- ---- ---- 330.20 +11.60 318.60 2370 ---- ---- ---- ---- 333.70 +11.60 322.10 2375 ---- ---- ---- ---- 337.30 +11.70 325.60 2380 ---- ---- ---- ---- 340.80 +11.70 329.10 2385 ---- ---- ---- ---- 344.40 +11.80 332.60 2390 ---- ---- ---- ---- 348.00 +11.80 336.20 2395 ---- ---- ---- ---- 351.60 +11.90 339.70 2400 ---- ---- ---- ---- 355.30 +12.00 343.30 2405 ---- ---- ---- ---- 358.90 +12.00 346.90 2410 ---- ---- ---- ---- 362.60 +12.10 350.50 2415 ---- ---- ---- ---- 366.30 +12.20 354.10 2420 ---- ---- ---- ---- 370.00 +12.20 357.80 2425 ---- ---- ---- ---- 373.70 +12.30 361.40 2430 ---- ---- ---- ---- 377.40 +12.30 365.10 2435 ---- ---- ---- ---- 381.20 +12.40 368.80 2440 ---- ---- ---- ---- 384.90 +12.40 372.50 2445 ---- ---- ---- ---- 388.70 +12.50 376.20 2450 ---- ---- ---- ---- 392.50 +12.60 379.90 2455 ---- ---- ---- ---- 396.20 +12.50 383.70 2460 ---- ---- ---- ---- 400.00 +12.60 387.40 2465 ---- ---- ---- ---- 403.90 +12.70 391.20 2470 ---- ---- ---- ---- 407.70 +12.70 395.00 2475 ---- ---- ---- ---- 411.50 +12.80 398.70 2480 ---- ---- ---- ---- 415.40 +12.90 402.50 2485 ---- ---- ---- ---- 419.20 +12.90 406.30 2490 ---- ---- ---- ---- 423.10 +13.00 410.10 2495 ---- ---- ---- ---- 427.00 +13.00 414.00 2500 ---- ---- ---- ---- 430.80 +13.00 417.80 2505 ---- ---- ---- ---- 434.70 +13.10 421.60 2510 ---- ---- ---- ---- 438.60 +13.10 425.50 2515 ---- ---- ---- ---- 442.60 +13.20 429.40 2520 ---- ---- ---- ---- 446.50 +13.30 433.20 2525 ---- ---- ---- ---- 450.40 +13.30 437.10 2530 ---- ---- ---- ---- 454.30 +13.30 441.00 2535 ---- ---- ---- ---- 458.30 +13.40 444.90 2540 ---- ---- ---- ---- 462.20 +13.40 448.80 2545 ---- ---- ---- ---- 466.20 +13.50 452.70 2550 ---- ---- ---- ---- 470.20 +13.50 456.70 2555 ---- ---- ---- ---- 474.20 +13.60 460.60 2560 ---- ---- ---- ---- 478.20 +13.70 464.50 2565 ---- ---- ---- ---- 482.20 +13.70 468.50 2570 ---- ---- ---- ---- 486.20 +13.70 472.50 2575 ---- ---- ---- ---- 490.20 +13.80 476.40 2580 ---- ---- ---- ---- 494.20 +13.80 480.40 2590 ---- ---- ---- ---- 502.30 +13.90 488.40 2600 ---- ---- ---- ---- 510.40 +14.00 496.40 2610 ---- ---- ---- ---- 518.50 +14.00 504.50 2620 ---- ---- ---- ---- 526.70 +14.20 512.50 2625 ---- ---- ---- ---- 530.80 +14.20 516.60 2630 ---- ---- ---- ---- 534.90 +14.20 520.70 2640 ---- ---- ---- ---- 543.10 +14.30 528.80 2650 ---- ---- ---- ---- 551.40 +14.40 537.00 2660 ---- ---- ---- ---- 559.70 +14.50 545.20 2675 ---- ---- ---- ---- 572.10 +14.60 557.50 2700 ---- ---- ---- ---- 593.10 +14.80 578.30 2725 ---- ---- ---- ---- 614.10 +14.90 599.20 2750 ---- ---- ---- ---- 635.40 +15.20 620.20 2775 ---- ---- ---- ---- 656.80 +15.40 641.40 2800 ---- ---- ---- ---- 678.30 +15.50 662.80 2825 ---- ---- ---- ---- 700.00 +15.70 684.30 2850 ---- ---- ---- ---- 721.80 +15.90 705.90 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 94.60 +4.30 90.30 1775 ---- ---- ---- ---- 99.70 +4.50 95.20 1800 ---- ---- ---- ---- 105.00 +4.70 100.30 1825 ---- ---- ---- ---- 110.40 +4.90 105.50 1850 ---- ---- ---- ---- 116.10 +5.10 111.00 1875 ---- ---- ---- ---- 122.00 +5.30 116.70 1900 ---- ---- ---- ---- 128.10 +5.60 122.50 1925 ---- ---- ---- ---- 134.50 +5.90 128.60 1930 ---- ---- ---- ---- 135.80 +6.00 129.80 1940 ---- ---- ---- ---- 138.40 +6.10 132.30 1950 ---- ---- ---- ---- 141.00 +6.10 134.90 1960 ---- ---- ---- ---- 143.70 +6.20 137.50 1970 ---- ---- ---- ---- 146.40 +6.30 140.10 1975 ---- ---- ---- ---- 147.80 +6.40 141.40 1980 ---- ---- ---- ---- 149.20 +6.50 142.70 1990 ---- ---- ---- ---- 152.00 +6.60 145.40 2000 ---- ---- ---- ---- 154.80 +6.70 148.10 2010 ---- ---- ---- ---- 157.70 +6.80 150.90 2020 ---- ---- ---- ---- 160.70 +6.90 153.80 2030 ---- ---- ---- ---- 163.70 +7.00 156.70 2035 ---- ---- ---- ---- 165.30 +7.10 158.20 2040 ---- ---- ---- ---- 166.80 +7.10 159.70 2045 ---- ---- ---- ---- 168.40 +7.20 161.20 2050 ---- ---- ---- ---- 170.00 +7.20 162.80 2055 ---- ---- ---- ---- 171.70 +7.40 164.30 2060 ---- ---- ---- ---- 173.30 +7.40 165.90 2065 ---- ---- ---- ---- 175.00 +7.40 167.60 2070 ---- ---- ---- ---- 176.80 +7.60 169.20 2075 ---- ---- ---- ---- 178.50 +7.60 170.90 2080 ---- ---- ---- ---- 180.30 +7.60 172.70 2085 ---- ---- ---- ---- 182.10 +7.70 174.40 2090 ---- ---- ---- ---- 184.00 +7.80 176.20 2095 ---- ---- ---- ---- 185.80 +7.80 178.00 2100 ---- ---- ---- ---- 187.80 +7.90 179.90 2105 ---- ---- ---- ---- 189.70 +8.00 181.70 2110 ---- ---- ---- ---- 191.70 +8.00 183.70 2115 ---- ---- ---- ---- 193.70 +8.10 185.60 2120 ---- ---- ---- ---- 195.80 +8.20 187.60 2125 ---- ---- ---- ---- 197.80 +8.20 189.60 2130 ---- ---- ---- ---- 199.90 +8.20 191.70 2135 ---- ---- ---- ---- 202.10 +8.40 193.70 2140 ---- ---- ---- ---- 204.30 +8.40 195.90 2145 ---- ---- ---- ---- 206.50 +8.50 198.00 2150 ---- ---- ---- ---- 208.70 +8.50 200.20 2155 ---- ---- ---- ---- 211.00 +8.60 202.40 2160 ---- ---- ---- ---- 213.30 +8.60 204.70 2165 ---- ---- ---- ---- 215.70 +8.80 206.90 2170 ---- ---- ---- ---- 218.10 +8.90 209.20 2175 ---- ---- ---- ---- 220.50 +8.90 211.60 2180 ---- ---- ---- ---- 222.90 +9.00 213.90 2185 ---- ---- ---- ---- 225.30 +9.00 216.30 2190 ---- ---- ---- ---- 227.80 +9.10 218.70 2195 ---- ---- ---- ---- 230.30 +9.10 221.20 2200 ---- ---- ---- ---- 232.90 +9.20 223.70 2205 ---- ---- ---- ---- 235.40 +9.20 226.20 2210 ---- ---- ---- ---- 238.00 +9.30 228.70 2215 ---- ---- ---- ---- 240.60 +9.40 231.20 2220 ---- ---- ---- ---- 243.30 +9.50 233.80 2225 ---- ---- ---- ---- 246.00 +9.50 236.50 2230 ---- ---- ---- ---- 248.70 +9.60 239.10 2235 ---- ---- ---- ---- 251.50 +9.70 241.80 2240 ---- ---- ---- ---- 254.20 +9.70 244.50 2245 ---- ---- ---- ---- 257.10 +9.80 247.30 2250 ---- ---- ---- ---- 259.90 +9.90 250.00 2255 ---- ---- ---- ---- 262.80 +9.90 252.90 2260 ---- ---- ---- ---- 265.70 +10.00 255.70 2265 ---- ---- ---- ---- 268.60 +10.00 258.60 2270 ---- ---- ---- ---- 271.60 +10.10 261.50 2275 ---- ---- ---- ---- 274.60 +10.10 264.50 2280 ---- ---- ---- ---- 277.70 +10.30 267.40 2285 ---- ---- ---- ---- 280.80 +10.30 270.50 2290 ---- ---- ---- ---- 283.90 +10.40 273.50 2295 ---- ---- ---- ---- 287.00 +10.40 276.60 2300 ---- ---- ---- ---- 290.20 +10.50 279.70 2305 ---- ---- ---- ---- 293.40 +10.60 282.80 2310 ---- ---- ---- ---- 296.60 +10.60 286.00 2315 ---- ---- ---- ---- 299.90 +10.70 289.20 2320 ---- ---- ---- ---- 303.10 +10.70 292.40 2325 ---- ---- ---- ---- 306.40 +10.80 295.60 2330 ---- ---- ---- ---- 309.80 +10.90 298.90 2335 ---- ---- ---- ---- 313.10 +10.90 302.20 2340 ---- ---- ---- ---- 316.50 +11.00 305.50 2345 ---- ---- ---- ---- 319.90 +11.10 308.80 2350 ---- ---- ---- ---- 323.30 +11.10 312.20 2355 ---- ---- ---- ---- 326.70 +11.10 315.60 2360 ---- ---- ---- ---- 330.10 +11.20 318.90 2365 ---- ---- ---- ---- 333.60 +11.30 322.30 2370 ---- ---- ---- ---- 337.10 +11.30 325.80 2375 ---- ---- ---- ---- 340.60 +11.40 329.20 2380 ---- ---- ---- ---- 344.10 +11.50 332.60 2385 ---- ---- ---- ---- 347.60 +11.50 336.10 2390 ---- ---- ---- ---- 351.10 +11.60 339.50 2395 ---- ---- ---- ---- 354.60 +11.60 343.00 2400 ---- ---- ---- ---- 358.20 +11.70 346.50 2405 ---- ---- ---- ---- 361.70 +11.70 350.00 2410 ---- ---- ---- ---- 365.30 +11.80 353.50 2415 ---- ---- ---- ---- 368.90 +11.80 357.10 2420 ---- ---- ---- ---- 372.50 +11.90 360.60 2425 ---- ---- ---- ---- 376.10 +12.00 364.10 2430 ---- ---- ---- ---- 379.70 +12.00 367.70 2435 ---- ---- ---- ---- 383.30 +12.00 371.30 2440 ---- ---- ---- ---- 386.90 +12.10 374.80 2445 ---- ---- ---- ---- 390.60 +12.20 378.40 2450 ---- ---- ---- ---- 394.20 +12.20 382.00 2455 ---- ---- ---- ---- 397.90 +12.30 385.60 2460 ---- ---- ---- ---- 401.60 +12.30 389.30 2465 ---- ---- ---- ---- 405.30 +12.40 392.90 2470 ---- ---- ---- ---- 409.00 +12.50 396.50 2475 ---- ---- ---- ---- 412.70 +12.50 400.20 2480 ---- ---- ---- ---- 416.40 +12.50 403.90 2485 ---- ---- ---- ---- 420.10 +12.60 407.50 2490 ---- ---- ---- ---- 423.80 +12.60 411.20 2495 ---- ---- ---- ---- 427.60 +12.70 414.90 2500 ---- ---- ---- ---- 431.30 +12.70 418.60 2505 ---- ---- ---- ---- 435.10 +12.80 422.30 2510 ---- ---- ---- ---- 438.90 +12.80 426.10 2515 ---- ---- ---- ---- 442.70 +12.90 429.80 2520 ---- ---- ---- ---- 446.40 +12.90 433.50 2530 ---- ---- ---- ---- 454.10 +13.10 441.00 2540 ---- ---- ---- ---- 461.70 +13.10 448.60 2550 ---- ---- ---- ---- 469.40 +13.20 456.20 2560 ---- ---- ---- ---- 477.10 +13.30 463.80 2570 ---- ---- ---- ---- 484.80 +13.40 471.40 2575 ---- ---- ---- ---- 488.70 +13.40 475.30 2580 ---- ---- ---- ---- 492.60 +13.50 479.10 2590 ---- ---- ---- ---- 500.40 +13.50 486.90 2600 ---- ---- ---- ---- 508.30 +13.70 494.60 2610 ---- ---- ---- ---- 516.20 +13.80 502.40 2625 ---- ---- ---- ---- 528.10 +13.90 514.20 2650 ---- ---- ---- ---- 548.00 +14.10 533.90 2675 ---- ---- ---- ---- 568.10 +14.30 553.80 2700 ---- ---- ---- ---- 588.50 +14.60 573.90 2725 ---- ---- ---- ---- 609.00 +14.80 594.20 2750 ---- ---- ---- ---- 629.60 +14.90 614.70 2775 ---- ---- ---- ---- 650.40 +15.10 635.30 2800 ---- ---- ---- ---- 671.40 +15.30 656.10 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- ---- 204.00A 204.00A 209.60 -27.50 237.10 1735 ---- ---- 199.00A 199.00A 204.60 -27.50 232.10 1740 ---- ---- 194.00A 194.00A 199.60 -27.50 227.10 1745 ---- ---- 188.40A 188.40A 194.60 -27.50 222.10 1750 ---- ---- 183.40A 183.40A 189.60 -27.50 217.10 1755 ---- ---- 178.50A 178.50A 184.60 -27.50 212.10 1760 ---- ---- 173.50A 173.50A 179.60 -27.50 207.10 1765 ---- ---- 168.50A 168.50A 174.60 -27.50 202.10 1770 ---- ---- 163.50A 163.50A 169.60 -27.50 197.10 1775 ---- ---- 158.50A 158.50A 164.60 -27.50 192.10 1780 ---- ---- 153.50A 153.50A 159.60 -27.50 187.10 1785 ---- ---- 148.50A 148.50A 154.60 -27.50 182.10 1790 ---- ---- 143.50A 143.50A 149.60 -27.50 177.10 1795 ---- ---- 138.50A 138.50A 144.60 -27.50 172.10 1800 ---- ---- 133.50A 133.50A 139.60 -27.50 167.10 1805 ---- ---- 128.60A 128.60A 134.70 -27.40 162.10 1810 ---- ---- 123.60A 123.60A 129.70 -27.40 157.10 1815 ---- ---- 118.60A 118.60A 124.70 -27.40 152.10 1820 ---- ---- 113.60A 113.60A 119.70 -27.50 147.20 1825 ---- ---- 108.70A 108.70A 114.70 -27.50 142.20 1830 ---- ---- 103.70A 103.70A 109.80 -27.40 137.20 1835 ---- ---- 98.80A 98.80A 104.80 -27.40 132.20 1840 ---- ---- 93.80A 93.80A 99.90 -27.30 127.20 1845 ---- ---- 88.90A 88.90A 94.90 -27.40 122.30 1850 ---- ---- 84.00A 84.00A 90.00 -27.30 117.30 1855 ---- ---- 79.10A 79.10A 85.10 -27.30 112.40 1860 ---- ---- 74.30A 74.30A 80.20 -27.20 107.40 1865 ---- ---- 69.50A 69.50A 75.30 -27.20 102.50 1870 ---- ---- 64.70A 64.70A 70.50 -27.00 97.50 1875 ---- ---- 60.00A 60.00A 65.70 -26.90 92.60 1880 ---- ---- 55.30A 55.30A 60.90 -26.80 87.70 1885 ---- ---- 50.80A 50.80A 56.20 -26.60 82.80 1890 ---- ---- 46.30A 46.30A 51.60 -26.30 77.90 1895 ---- ---- 42.00A 42.00A 47.10 -26.00 73.10 1900 ---- ---- 37.80A 37.80A 42.60 -25.70 68.30 1905 ---- ---- 33.90A 33.90A 38.40 -25.20 63.60 1910 ---- ---- 30.10A 30.10A 34.30 -24.60 58.90 9 1915 ---- ---- 26.50A 26.50A 30.40 -24.00 54.40 1920 ---- ---- 23.20A 23.20A 26.70 -23.20 49.90 1925 ---- ---- 20.20A 20.20A 23.30 -22.20 45.50 1930 ---- ---- 17.40A 17.40A 20.20 -21.10 41.30 2 13 1935 ---- ---- 14.90A 14.90A 17.30 -20.00 100 37.30 3 1940 ---- ---- 12.70A 12.70A 14.80 -18.70 33.50 8 18 1945 16.70 16.70 10.80A 16.90B 12.60 -17.30 2 29.90 17 32 1950 14.30 14.80 9.20A 10.80A 10.60 -15.90 14 26.50 6 21 1955 9.90 9.90 7.70A 8.30A 8.90 -14.50 3 23.40 2 11 1960 7.50 7.50 6.50A 7.80B 7.50 -13.10 123 20.60 10 25 1965 8.90 8.90 5.50A 6.40A 6.20 -11.80 13 18.00 2 132 1970 ---- ---- 4.60A 4.60A 5.20 -10.50 15.70 22 57 1975 4.70 4.70 3.90A 4.20A 4.40 -9.20 1 13.60 2 217 1980 ---- ---- 3.30A 3.30A 3.60 -8.20 11.80 11 20 1985 3.10 3.10 2.80A 2.90A 3.10 -7.10 1 10.20 50 64 1990 ---- ---- 2.50A 2.50A 2.60 -6.20 8.80 1 15 1995 2.10 2.10 2.10 2.60B 2.20 -5.40 2 7.60 19 53 2000 1.80 2.10 1.80 1.90A 1.90 -4.60 11 6.50 20 21 2005 ---- ---- 1.60A 1.60A 1.60 -4.00 1 5.60 3 7 2010 1.80 1.80 1.50A 1.50A 1.40 -3.50 20 4.90 2 22 2015 ---- ---- 1.30A 1.30A 1.20 -3.00 4.20 4 4 2020 ---- ---- 1.10A 1.10A 1.10 -2.60 3.70 1 2025 ---- ---- 1.00A 1.00A 1.00 -2.20 3.20 62 2030 ---- ---- .90A .90A .90 -1.90 2.80 2035 .80 .80 .80 .80 .80 -1.70 2 2.50 1 2040 ---- ---- .80A .80A .70 -1.50 2.20 3 2045 ---- ---- .80A .80A .70 -1.20 1.90 1 2050 ---- ---- .70A .70A .60 -1.10 1.70 2055 .80 .80 .70A .70A .60 -1.00 2 1.60 6 2060 ---- ---- .60A .60A .60 -.80 1.40 2065 ---- ---- .60A .60A .50 -.80 1.30 2070 ---- ---- .60A .60A .50 -.70 1.20 2075 ---- ---- .50A .50A .40 -.70 1.10 1 2080 ---- ---- .50A .50A .40 -.60 1.00 2085 ---- ---- .50A .50A .40 -.50 .90 1 2090 ---- ---- .50A .50A .40 -.50 .90 1 2095 ---- ---- .40A .40A .30 -.50 .80 2100 ---- ---- .40A .40A .30 -.50 12 .80 4 10 2105 ---- ---- .40A .40A .30 -.40 .70 2110 ---- ---- .40A .40A .30 -.40 2 .70 2115 ---- ---- .40A .40A .30 -.30 .60 2120 ---- ---- .40A .40A .30 -.30 .60 2125 ---- ---- .30A .30A .30 -.30 .60 2130 ---- ---- .30A .30A .20 -.30 .50 2135 ---- ---- .30A .30A .20 -.30 .50 2140 ---- ---- .30A .30A .20 -.30 .50 2145 ---- ---- .30A .30A .20 -.30 .50 2150 ---- ---- .30A .30A .20 -.30 .50 2155 ---- ---- .30A .30A .20 -.20 .40 2160 ---- ---- ---- .30A .20 ---- ---- 2165 ---- ---- ---- .30A .20 ---- ---- 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 ---- ---- ---- ---- .20 +.10 .10 1 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- .20B ---- .20B .20 +.10 .10 1800 .20 .30 .20 .30 .20 +.10 20 .10 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 .00 .20 12 12 1815 .30 .30 .30 .30 .20 .00 10 .20 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- .30B ---- .30B .30 +.10 .20 10 1830 ---- .30B ---- .30B .30 +.10 .20 16 1835 ---- .40B ---- .40B .30 .00 .30 1 1840 ---- .40B ---- .40B .40 +.10 .30 1 1845 ---- .50B ---- .50B .40 +.10 .30 1 1850 ---- .60B ---- .60B .50 +.10 2 .40 2 8 1855 ---- .70B ---- .70B .60 +.20 .40 6 1860 ---- .80B ---- .80B .70 +.30 10 .40 10 19 1865 ---- 1.00B ---- 1.00B .80 +.30 .50 1 1870 ---- 1.20B ---- 1.20B 1.00 +.40 .60 3 4 1875 ---- 1.50B ---- 1.50B 1.20 +.60 .60 12 1880 ---- 1.80B ---- 1.80B 1.40 +.70 .70 24 1885 ---- 2.20B ---- 2.20B 1.70 +.90 1 .80 1 25 1890 2.20 2.80B 2.20 2.00A 2.10 +1.10 26 1.00 18 1895 2.00 3.50B 2.00 2.50A 2.50 +1.40 71 1.10 1 12 1900 2.30 4.30B 2.30 3.00A 3.10 +1.80 60 1.30 14 1905 5.00 5.30B 4.60 3.60A 3.80 +2.20 2 1.60 7 9 1910 4.40 6.50B 4.40 5.50B 4.70 +2.80 107 1.90 1 9 1915 6.10 7.90B 6.10 6.80B 5.80 +3.50 1 2.30 5 10 1920 6.60 9.60B 6.50 6.90A 7.20 +4.30 212 2.90 22 24 1925 7.00 11.60B 7.00 8.70B 8.70 +5.20 14 3.50 17 1930 7.00 13.80B 7.00 13.80B 10.60 +6.30 18 4.30 16 17 1935 14.70 16.30B 12.80 11.60A 12.80 +7.50 102 5.30 100 114 1940 ---- 19.10B ---- 19.10B 15.20 +8.70 5 6.50 8 1945 14.90 22.10B 14.90 22.10B 17.90 +10.10 5 7.80 13 15 1950 17.50 25.50B 17.50 19.10A 21.00 +11.50 6 9.50 3 4 1955 ---- 29.00B ---- 29.00B 24.30 +12.90 11.40 5 1960 ---- 32.80B ---- 32.80B 27.80 +14.30 1 13.50 1 8 1965 ---- 36.80B ---- 36.80B 31.60 +15.70 15.90 2 1970 39.00 40.90B 39.00 32.80A 35.60 +17.00 1 18.60 1 2 1975 ---- 45.20B ---- 45.20B 39.70 +18.20 21.50 1980 ---- 49.70B ---- 49.70B 44.00 +19.40 24.60 1985 ---- 54.20B ---- 54.20B 48.40 +20.40 28.00 1990 ---- 58.80B ---- 58.80B 52.90 +21.30 31.60 1995 ---- 63.40B ---- 63.40B 57.50 +22.10 35.40 2000 ---- 68.20B ---- 68.20B 62.20 +22.80 39.40 2005 ---- 72.90B ---- 72.90B 66.90 +23.40 43.50 2010 ---- 77.70B ---- 77.70B 71.70 +24.00 47.70 2015 ---- 82.60B ---- 82.60B 76.50 +24.50 52.00 2020 ---- 87.50B ---- 87.50B 81.40 +24.90 56.50 2025 ---- 92.30B ---- 92.30B 86.20 +25.20 61.00 2030 ---- 97.30B ---- 97.30B 91.10 +25.50 65.60 2035 ---- 102.20B ---- 102.20B 96.10 +25.90 70.20 2040 ---- 107.10B ---- 107.10B 101.00 +26.00 75.00 2045 ---- 112.10B ---- 112.10B 105.90 +26.20 79.70 2050 ---- 117.00B ---- 117.00B 110.90 +26.40 84.50 2055 ---- 122.00B ---- 122.00B 115.80 +26.50 89.30 2060 ---- 126.90B ---- 126.90B 120.80 +26.60 94.20 2065 ---- 131.90B ---- 131.90B 125.80 +26.80 99.00 2070 ---- 136.90B ---- 136.90B 130.70 +26.80 103.90 2075 ---- 141.80B ---- 141.80B 135.70 +26.90 108.80 2080 ---- 146.80B ---- 146.80B 140.70 +27.00 113.70 2085 ---- 151.80B ---- 151.80B 145.60 +27.00 118.60 2090 ---- 156.80B ---- 156.80B 150.60 +27.00 123.60 2095 ---- 161.70B ---- 161.70B 155.60 +27.10 128.50 2100 ---- 166.70B ---- 166.70B 160.60 +27.10 133.50 2105 ---- 171.70B ---- 171.70B 165.50 +27.10 138.40 2110 ---- 176.70B ---- 176.70B 170.50 +27.10 143.40 2115 ---- 181.70B ---- 181.70B 175.50 +27.20 148.30 2120 ---- 186.70B ---- 186.70B 180.50 +27.20 153.30 2125 ---- 191.70B ---- 191.70B 185.50 +27.20 158.30 2130 ---- 196.70B ---- 196.70B 190.50 +27.30 163.20 2135 ---- 201.60B ---- 201.60B 195.50 +27.30 168.20 2140 ---- 206.60B ---- 206.60B 200.50 +27.30 173.20 2145 ---- 211.60B ---- 211.60B 205.40 +27.20 178.20 2150 ---- 216.60B ---- 216.60B 210.40 +27.30 183.10 2155 ---- 221.60B ---- 221.60B 215.40 +27.30 188.10 2160 ---- ---- ---- 212.80A 220.40 ---- ---- 2165 ---- ---- ---- 217.80A 225.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1745 ---- ---- 189.00A 189.00A 194.60 -27.50 222.10 1750 ---- ---- 184.00A 184.00A 189.60 -27.50 217.10 1755 ---- ---- 179.10A 179.10A 184.60 -27.50 212.10 1760 ---- ---- 174.10A 174.10A 179.60 -27.50 207.10 1765 ---- ---- 169.10A 169.10A 174.70 -27.40 202.10 1770 ---- ---- 164.10A 164.10A 169.70 -27.40 197.10 1775 ---- ---- 158.50A 158.50A 164.70 -27.40 192.10 1780 ---- ---- 154.10A 154.10A 159.70 -27.40 187.10 1785 ---- ---- 149.20A 149.20A 154.70 -27.40 182.10 1790 ---- ---- 144.10A 144.10A 149.70 -27.40 177.10 1795 ---- ---- 139.10A 139.10A 144.70 -27.40 172.10 1800 ---- ---- 133.70A 133.70A 139.80 -27.40 167.20 1805 ---- ---- 129.20A 129.20A 134.80 -27.40 162.20 1810 ---- ---- 124.30A 124.30A 129.80 -27.40 157.20 1815 ---- ---- 119.30A 119.30A 124.90 -27.30 152.20 1820 ---- ---- 114.40A 114.40A 119.90 -27.30 147.20 1825 ---- ---- 109.00A 109.00A 115.00 -27.20 142.20 1830 ---- ---- 104.50A 104.50A 110.00 -27.30 137.30 1835 ---- ---- 99.60A 99.60A 105.10 -27.20 132.30 1840 ---- ---- 94.80A 94.80A 100.20 -27.10 127.30 1845 ---- ---- 89.90A 89.90A 95.30 -27.10 122.40 1850 ---- ---- 84.60A 84.60A 90.40 -27.00 117.40 1855 ---- ---- 80.30A 80.30A 85.60 -26.90 112.50 1860 ---- ---- 75.50A 75.50A 80.80 -26.80 107.60 1865 ---- ---- 70.90A 70.90A 76.00 -26.70 102.70 1870 ---- ---- 65.90A 65.90A 71.30 -26.50 97.80 1875 ---- ---- 61.30A 61.30A 66.70 -26.30 93.00 1880 ---- ---- 56.90A 56.90A 62.10 -26.10 88.20 1885 ---- ---- 52.50A 52.50A 57.60 -25.80 83.40 1890 ---- ---- 48.30A 48.30A 53.20 -25.40 78.60 1895 ---- ---- 44.20A 44.20A 48.90 -25.00 73.90 1900 ---- ---- 40.30A 40.30A 44.70 -24.60 69.30 1905 ---- ---- 36.50A 36.50A 40.70 -24.00 64.70 1910 ---- ---- 32.90A 32.90A 36.90 -23.30 60.20 1915 ---- ---- 29.60A 29.60A 33.20 -22.60 55.80 1920 ---- ---- 26.50A 26.50A 29.80 -21.70 51.50 1925 ---- ---- 23.50A 23.50A 26.50 -20.90 47.40 1930 22.10 26.30 20.80A 26.40B 23.50 -19.90 2 43.40 1935 ---- ---- 18.40A 18.40A 20.80 -18.80 39.60 1940 ---- ---- 16.10A 16.10A 18.20 -17.80 6 36.00 1945 ---- ---- 14.10A 14.10A 16.00 -16.60 9 32.60 1950 15.00 15.10 12.30A 16.10B 13.90 -15.60 4 29.50 4 4 1955 11.40 13.20 10.70A 14.10B 12.10 -14.40 11 26.50 5 5 1960 10.50 10.50 9.30A 12.30B 10.50 -13.30 4 23.80 1 121 1965 12.10 12.10 8.10A 8.60A 9.10 -12.10 21 21.20 2 1 1970 8.00 9.30 7.00A 7.50A 7.90 -11.00 6 18.90 2 1975 6.80 6.90 6.10A 7.10B 6.80 -10.00 22 16.80 26 1980 7.80 7.80 5.30A 5.50A 5.90 -9.00 7 14.90 8 1985 ---- ---- 4.70A 4.70A 5.10 -8.10 13.20 11 17 1990 ---- ---- 4.10A 4.10A 4.40 -7.30 4 11.70 1 18 1995 3.80 3.80 3.60A 3.70A 3.90 -6.40 10 10.30 4 17 2000 3.50 3.50 3.20A 4.00B 3.40 -5.70 3 9.10 13 13 2005 ---- ---- 2.80A 2.80A 3.00 -5.10 8.10 10 13 2010 ---- ---- 2.50A 2.50A 2.60 -4.50 1 7.10 1 24 2015 ---- ---- 2.30A 2.30A 2.30 -4.00 6.30 3 10 2020 2.10 2.10 2.00A 2.30B 2.00 -3.60 1 5.60 39 2025 1.90 1.90 1.80A 2.10B 1.80 -3.20 1 5.00 17 11 2030 ---- ---- 1.70A 1.70A 1.60 -2.80 1 4.40 3 5 2035 ---- ---- 1.50A 1.50A 1.50 -2.40 3.90 1 2040 ---- ---- 1.40A 1.40A 1.40 -2.10 3.50 1 5 2045 ---- ---- 1.30A 1.30A 1.20 -1.90 3.10 2050 ---- ---- 1.20A 1.20A 1.20 -1.60 2.80 21 41 2055 ---- ---- 1.10A 1.10A 1.10 -1.40 2.50 2060 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2 2 2065 ---- ---- .90A .90A .90 -1.20 2.10 1 2070 ---- ---- .90A .90A .90 -1.00 1.90 2075 ---- ---- .80A .80A .80 -.90 1.70 2 2080 ---- ---- .80A .80A .80 -.80 1.60 2085 ---- ---- .80A .80A .70 -.80 1.50 2090 ---- ---- .70A .70A .70 -.70 1.40 1 2095 ---- ---- .70A .70A .70 -.60 1.30 2100 ---- ---- .70A .70A .60 -.60 1.20 9 8 2105 ---- ---- .60A .60A .60 -.50 1.10 2110 ---- ---- .60A .60A .60 -.40 1.00 2115 ---- ---- .60A .60A .50 -.50 1.00 2120 ---- ---- .60A .60A .50 -.40 .90 2125 ---- ---- .50A .50A .50 -.30 .80 2130 ---- ---- .50A .50A .50 -.30 .80 2135 ---- ---- .50A .50A .50 -.30 .80 2140 ---- ---- .50A .50A .40 -.30 .70 2145 ---- ---- .50A .50A .40 -.30 .70 2150 ---- ---- .50A .50A .40 -.20 .60 2155 ---- ---- .40A .40A .40 -.20 .60 2160 ---- ---- ---- .40A .40 ---- ---- 2165 ---- ---- ---- .40A .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 ---- ---- ---- ---- .30 +.10 .20 1765 ---- ---- ---- ---- .30 +.10 .20 1770 ---- ---- ---- ---- .30 +.10 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- ---- ---- ---- .30 +.10 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .40 +.10 .30 1800 ---- ---- ---- ---- .40 +.10 .30 1805 ---- ---- ---- ---- .40 +.10 .30 1810 ---- .40B ---- .40B .40 +.10 .30 1815 ---- .40B ---- .40B .50 +.20 .30 1820 ---- .50B ---- .50B .50 +.20 .30 1 1825 .50 .60B .50 .60B .60 +.20 8 .40 10 10 1830 ---- .60B ---- .60B .60 +.20 .40 1835 ---- .80B ---- .70B .70 +.30 .40 1840 ---- .90B ---- .90B .80 +.30 .50 1 1845 ---- 1.00B ---- 1.00B .90 +.40 .50 2 1850 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1 20 1855 ---- 1.40B ---- 1.40B 1.20 +.60 .60 1860 1.10 1.70B 1.10 1.70B 1.40 +.70 1 .70 1 1865 ---- 2.00B ---- 2.00B 1.60 +.80 .80 3 1870 ---- 2.40B ---- 2.40B 1.90 +1.00 .90 1 1 1875 ---- 2.80B ---- 2.80B 2.20 +1.10 1.10 1 1 1880 ---- 3.40B ---- 3.40B 2.60 +1.40 1 1.20 6 1885 ---- 4.00B ---- 4.00B 3.10 +1.60 1.50 1890 ---- 4.80B ---- 4.80B 3.70 +2.00 1.70 2 1895 ---- 5.60B ---- 5.60B 4.40 +2.40 2.00 8 1900 6.60 6.70B 5.40 4.90A 5.20 +2.90 21 2.30 1 2 1905 ---- 7.90B ---- 7.90B 6.20 +3.40 1 2.80 14 1910 7.80 9.30B 7.80 8.20B 7.30 +4.00 37 3.30 7 15 1915 9.00 10.90B 9.00 9.70B 8.70 +4.80 23 3.90 2 1 1920 10.60 12.80B 10.60 11.40B 10.20 +5.60 21 4.60 7 1925 10.60 14.80B 10.60 13.30B 12.00 +6.60 15 5.40 1 8 1930 ---- 17.10B ---- 17.10B 14.00 +7.60 2 6.40 1 1 1935 ---- 19.60B ---- 19.60B 16.20 +8.60 1 7.60 4 3 1940 20.30 22.40B 20.30 17.30A 18.60 +9.60 1 9.00 17 17 1945 ---- 25.40B ---- 25.40B 21.40 +10.80 10.60 10 10 1950 20.60 28.60B 20.60 26.40B 24.30 +11.90 4 12.40 26 22 1955 29.50 32.00B 26.70 29.60B 27.50 +13.10 2 14.40 3 3 1960 27.30 35.60B 27.30 35.60B 30.90 +14.20 2 16.70 7 7 1965 ---- 39.40B ---- 39.40B 34.40 +15.30 19.10 6 2 1970 ---- 43.30B ---- 43.30B 38.20 +16.40 21.80 1975 ---- 47.40B ---- 47.40B 42.10 +17.40 24.70 1980 ---- 51.60B ---- 51.60B 46.20 +18.40 27.80 1985 ---- 55.90B ---- 55.90B 50.40 +19.40 31.00 1990 ---- 60.40B ---- 60.40B 54.70 +20.20 34.50 1995 ---- 64.90B ---- 64.90B 59.10 +20.90 38.20 2000 ---- 69.40B ---- 69.40B 63.60 +21.70 41.90 2005 ---- 74.10B ---- 74.10B 68.20 +22.30 45.90 2010 ---- 78.30B ---- 78.30B 72.80 +22.90 49.90 2015 ---- 83.00B ---- 83.00B 77.50 +23.40 54.10 2020 ---- 87.80B ---- 87.80B 82.30 +23.90 58.40 2025 ---- 93.00B ---- 93.00B 87.00 +24.30 62.70 2030 ---- 97.40B ---- 97.40B 91.80 +24.70 67.10 2035 ---- 102.20B ---- 102.20B 96.70 +25.00 71.70 2040 ---- 107.10B ---- 107.10B 101.50 +25.30 76.20 2045 ---- 112.00B ---- 112.00B 106.40 +25.60 80.80 2050 ---- 117.40B ---- 117.40B 111.30 +25.80 85.50 2055 ---- 121.80B ---- 121.80B 116.20 +26.00 90.20 2060 ---- 126.70B ---- 126.70B 121.20 +26.20 95.00 2065 ---- 131.60B ---- 131.60B 126.10 +26.30 99.80 2070 ---- 136.60B ---- 136.60B 131.00 +26.40 104.60 2075 ---- 142.00B ---- 142.00B 136.00 +26.60 109.40 2080 ---- 146.50B ---- 146.50B 140.90 +26.70 114.20 2085 ---- 151.40B ---- 151.40B 145.90 +26.80 119.10 2090 ---- 156.40B ---- 156.40B 150.80 +26.80 124.00 2095 ---- 161.40B ---- 161.40B 155.80 +26.90 128.90 2100 ---- 166.80B ---- 166.80B 160.80 +27.00 133.80 2105 ---- 171.30B ---- 171.30B 165.70 +27.00 138.70 2110 ---- 176.30B ---- 176.30B 170.70 +27.10 143.60 2115 ---- 181.30B ---- 181.30B 175.70 +27.10 148.60 2120 ---- 186.20B ---- 186.20B 180.60 +27.10 153.50 2125 ---- 191.70B ---- 191.70B 185.60 +27.20 158.40 2130 ---- 196.20B ---- 196.20B 190.60 +27.20 163.40 2135 ---- 201.20B ---- 201.20B 195.60 +27.30 168.30 2140 ---- 206.10B ---- 206.10B 200.60 +27.30 173.30 2145 ---- 211.00B ---- 211.00B 205.50 +27.20 178.30 2150 ---- 216.60B ---- 216.60B 210.50 +27.30 183.20 2155 ---- 221.00B ---- 221.00B 215.50 +27.30 188.20 2160 ---- ---- ---- 213.20A 220.50 ---- ---- 2165 ---- ---- ---- 218.20A 225.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1715 ---- ---- 200.60A 200.60A 206.30 -27.40 233.70 1720 ---- ---- 195.60A 195.60A 201.30 -27.40 228.70 1725 ---- ---- 190.60A 190.60A 196.30 -27.40 223.70 1730 ---- ---- 185.60A 185.60A 191.30 -27.40 218.70 1735 ---- ---- 180.60A 180.60A 186.30 -27.40 213.70 1740 ---- ---- 175.60A 175.60A 181.30 -27.40 208.70 1745 ---- ---- 170.60A 170.60A 176.30 -27.40 203.70 1750 ---- ---- 165.60A 165.60A 171.30 -27.40 198.70 1755 ---- ---- 160.60A 160.60A 166.30 -27.40 193.70 1760 ---- ---- 155.60A 155.60A 161.30 -27.40 188.70 1765 ---- ---- 150.60A 150.60A 156.30 -27.40 183.70 1770 ---- ---- 145.60A 145.60A 151.30 -27.40 178.70 1775 ---- ---- 140.60A 140.60A 146.30 -27.40 173.70 1780 ---- ---- 135.60A 135.60A 141.30 -27.40 168.70 1785 ---- ---- 130.60A 130.60A 136.30 -27.40 163.70 1790 ---- ---- 125.60A 125.60A 131.30 -27.40 158.70 1795 ---- ---- 120.60A 120.60A 126.30 -27.40 153.70 1800 ---- ---- 115.00A 115.00A 121.30 -27.40 148.70 1 1805 ---- ---- 110.00A 110.00A 116.30 -27.40 143.70 1810 ---- ---- 105.00A 105.00A 111.30 -27.40 138.70 1815 ---- ---- 100.00A 100.00A 106.30 -27.40 133.70 1820 ---- ---- 95.00A 95.00A 101.30 -27.40 128.70 1825 ---- ---- 90.10A 90.10A 96.30 -27.40 123.70 1830 ---- ---- 85.10A 85.10A 91.30 -27.40 118.70 1835 ---- ---- 80.10A 80.10A 86.30 -27.40 113.70 1840 ---- ---- 75.10A 75.10A 81.30 -27.40 108.70 1845 ---- ---- 70.10A 70.10A 76.30 -27.40 103.70 1850 ---- ---- 65.10A 65.10A 71.30 -27.40 98.70 1855 ---- ---- 60.10A 60.10A 66.30 -27.40 93.70 1860 ---- ---- 55.10A 55.10A 61.30 -27.40 88.70 1865 ---- ---- 50.10A 50.10A 56.30 -27.40 83.70 1 1870 ---- ---- 45.20A 45.20A 51.30 -27.40 78.70 1 1875 50.00 50.00 40.20A 52.50B 46.30 -27.40 1 73.70 1880 ---- ---- 35.30A 35.30A 41.30 -27.40 68.70 1885 ---- ---- 30.40A 30.40A 36.30 -27.40 63.70 1 1890 ---- ---- 25.60A 25.60A 31.30 -27.50 58.80 1 1895 ---- ---- 20.80A 20.80A 26.40 -27.40 2 53.80 2 1900 22.30 22.30 16.40A 25.60B 21.50 -27.30 2 48.80 2 1905 13.90 13.90 12.30A 20.90B 16.80 -27.10 1 43.90 40 45 1910 16.30 16.30 8.80A 18.30B 12.40 -26.60 39 39.00 1 99 1915 7.70 12.00 6.00A 10.00B 8.50 -25.70 62 34.20 7 14 1920 12.30 12.30 3.80A 6.10B 5.30 -24.20 236 29.50 12 243 1925 8.10 8.10 2.40 3.40B 3.00 -22.00 515 25.00 2 260 1930 4.80 6.50 1.30A 1.60A 1.50 -19.20 471 20.70 51 355 1935 3.50 4.60 .80 .80 .80 -16.00 250 16.80 69 111 1940 2.30 2.30 .50 .50 .50 -12.80 87 13.30 66 86 1945 1.60 1.70 .30 .30A .30 -10.00 82 10.30 114 132 1950 1.50 1.50 .20 .30 .30 -7.50 47 7.80 584 453 1955 .80 .80 .20 .20 .20 -5.50 167 5.70 116 320 1960 .40 .60 .20 .20 .20 -4.00 170 4.20 1066 397 1965 .40 .40 .20 .20 .20 -2.90 85 3.10 92 118 1970 .40 .40 .10 .20B .20 -2.10 24 2.30 1068 903 1975 .40 .40 .10 .20 .20 -1.50 73 1.70 80 159 1980 .20 .30 .10 .20B .10 -1.20 48 1.30 1411 382 1985 .20 .20 .10 .10 .10 -.90 45 1.00 31 74 1990 .10 .20 .10 .10 .10 -.70 144 .80 91 298 1995 .10 .10 .10 .10 .10 -.60 105 .70 7 151 2000 .10 .10 .10 .10 .10 -.50 97 .60 935 446 2005 .10 .10 .10 .10 .10 -.40 119 .50 9 32 2010 .10 .10 .10 .10 .10 -.30 10 .40 22 142 2015 .10 .10 .10 .10 .10 -.30 20 .40 56 67 2020 ---- ---- .10A .10A .10 -.30 .40 30 74 2025 .10 .10 .10 .10 .10 -.20 18 .30 5 31 2030 .10 .10 .10 .10 .10 -.20 102 .30 62 2035 ---- ---- .10A .10A .10 -.20 .30 14 29 2040 ---- ---- .10A .10A .10 -.20 .30 28 39 2045 ---- ---- .10A .10A .10 -.20 .30 2050 ---- ---- .10A .10A .10 -.20 .30 9 113 2055 ---- ---- .10A .10A .10 -.10 .20 2060 ---- ---- .10A .10A .10 -.10 .20 30 30 2065 ---- ---- .10A .10A .10 -.10 .20 43 43 2070 ---- ---- .10A .10A .10 -.10 .20 1 2075 ---- ---- .10A .10A .10 -.10 .20 38 39 2080 ---- ---- .10A .10A .10 -.10 .20 44 65 2085 ---- ---- .10A .10A .10 -.10 .20 28 68 2090 ---- ---- .10A .10A .10 -.10 .20 50 64 2095 ---- ---- .10A .10A .10 -.10 .20 20 2100 ---- ---- .10A .10A .10 -.10 .20 110 2105 ---- ---- .10A .10A .10 -.10 .20 2110 ---- ---- .10A .10A .10 -.10 .20 2115 ---- ---- .10A .10A .10 -.10 .20 2120 ---- ---- .10A .10A .10 -.10 .20 2125 ---- ---- .10A .10A .10 -.10 .20 2130 ---- ---- .10A .10A .10 -.10 .20 30 30 2135 ---- ---- .10A .10A .10 -.10 .20 2140 ---- ---- .10A .10A .10 -.10 .20 5 2145 ---- ---- .10A .10A .10 -.10 .20 2150 ---- ---- .10A .10A .10 -.10 .20 2155 ---- ---- .10A .10A .10 -.10 .20 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 33 1845 ---- ---- ---- ---- .10 .00 .10 19 1850 ---- ---- ---- ---- .10 .00 1 .10 20 1855 ---- ---- ---- ---- .10 .00 1 .10 21 1860 ---- ---- ---- ---- .10 .00 8 .10 29 75 1865 .10 .10 .10 .10 .10 .00 4 .10 34 112 1870 ---- ---- ---- ---- .10 .00 .10 16 181 1875 ---- ---- ---- ---- .10 .00 2 .10 38 274 1880 .20 .20 .10 .10 .10 .00 56 .10 2 86 1885 .10 .20 .10 .10 .10 -.10 137 .20 21 134 1890 .40 .40 .10 .10 .10 -.10 14 .20 2 656 1895 .30 .70 .10 .10 .20 .00 18 .20 10 85 1900 .60 1.20 .30 .30 .30 +.10 194 .20 224 359 1905 .60 2.20 .40 .40 .60 +.30 530 .30 96 127 1910 1.00 3.70B 1.00 .90A 1.20 +.80 403 .40 14 191 1915 1.30 5.80B 1.30 1.90B 2.30 +1.70 677 .60 63 462 1920 2.50 8.70B 2.50 3.80B 4.10 +3.20 692 .90 497 1194 1925 3.80 12.60 3.80 6.40B 6.80 +5.40 139 1.40 200 115 1930 8.50 16.30B 6.20 10.10B 10.30 +8.20 385 2.10 534 477 1935 10.20 20.80B 10.20 11.70A 14.60 +11.40 32 3.20 80 83 1940 13.00 25.50B 13.00 19.00B 19.30 +14.60 10 4.70 302 115 1945 19.80 30.30B 19.80 18.70A 24.10 +17.40 28 6.70 107 45 1950 21.60 35.20B 21.60 32.00B 29.10 +19.90 5 9.20 140 131 1955 23.00 40.20B 22.90A 40.20B 34.00 +21.90 10 12.10 17 10 1960 27.60 45.20B 27.60 28.90A 39.00 +23.40 3 15.60 2 1965 ---- 50.10B ---- 50.10B 44.00 +24.50 1 19.50 2 2 1970 ---- 55.10B ---- 55.10B 49.00 +25.30 23.70 1975 50.30 60.10B 50.30 47.80A 54.00 +25.90 1 28.10 4 3 1980 ---- 65.10B ---- 65.10B 58.90 +26.20 32.70 3 3 1985 ---- 70.10B ---- 70.10B 63.90 +26.50 37.40 1990 ---- 75.10B ---- 75.10B 68.90 +26.70 42.20 1995 ---- 80.10B ---- 80.10B 73.90 +26.80 47.10 2000 ---- 85.10B ---- 85.10B 78.90 +26.90 2 52.00 3 2005 ---- 90.00B ---- 90.00B 83.90 +27.00 56.90 1 2010 ---- 95.00B ---- 95.00B 88.90 +27.10 61.80 1 2015 ---- 100.00B ---- 100.00B 93.90 +27.10 66.80 1 2020 ---- 105.00B ---- 105.00B 98.90 +27.10 71.80 2025 ---- 110.00B ---- 110.00B 103.90 +27.20 76.70 2 2030 ---- 115.00B ---- 115.00B 108.90 +27.20 81.70 2035 ---- 120.00B ---- 120.00B 113.90 +27.20 86.70 2040 ---- 125.00B ---- 125.00B 118.90 +27.20 91.70 2045 ---- 130.00B ---- 130.00B 123.90 +27.20 96.70 2050 ---- 135.00B ---- 135.00B 128.90 +27.30 101.60 2055 ---- 140.00B ---- 140.00B 133.90 +27.30 106.60 2060 ---- 144.60B ---- 144.60B 138.90 +27.30 111.60 2065 ---- 149.40B ---- 149.40B 143.90 +27.30 116.60 2070 ---- 154.40B ---- 154.40B 148.90 +27.30 121.60 2075 151.40 160.00B 151.40 156.20B 153.90 +27.30 1 126.60 2080 ---- 164.40B ---- 164.40B 158.90 +27.30 131.60 2085 ---- 169.40B ---- 169.40B 163.90 +27.30 136.60 2090 ---- 174.30B ---- 174.30B 168.90 +27.30 141.60 2095 ---- 179.30B ---- 179.30B 173.90 +27.30 146.60 2100 ---- 184.40B ---- 184.40B 178.90 +27.30 151.60 2105 ---- 189.30B ---- 189.30B 183.90 +27.30 156.60 2110 ---- 194.30B ---- 194.30B 188.90 +27.30 161.60 2115 ---- 199.30B ---- 199.30B 193.90 +27.30 166.60 2120 ---- 204.30B ---- 204.30B 198.90 +27.40 171.50 2125 ---- 209.30B ---- 209.30B 203.90 +27.40 176.50 2130 ---- 214.30B ---- 214.30B 208.90 +27.40 181.50 2135 ---- 219.30B ---- 219.30B 213.90 +27.40 186.50 2140 ---- 224.30B ---- 224.30B 218.90 +27.40 191.50 2145 ---- 229.30B ---- 229.30B 223.90 +27.40 196.50 2150 ---- 234.40B ---- 234.40B 228.90 +27.40 201.50 2155 ---- 239.30B ---- 239.30B 233.90 +27.40 206.50 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- ---- 204.00A 204.00A 209.60 -27.50 237.10 1735 ---- ---- 199.00A 199.00A 204.60 -27.50 232.10 1740 ---- ---- 194.00A 194.00A 199.60 -27.50 227.10 1745 ---- ---- 188.40A 188.40A 194.60 -27.50 222.10 1750 ---- ---- 183.40A 183.40A 189.60 -27.50 217.10 1755 ---- ---- 178.50A 178.50A 184.60 -27.50 212.10 1760 ---- ---- 173.50A 173.50A 179.60 -27.50 207.10 1765 ---- ---- 168.50A 168.50A 174.60 -27.50 202.10 1770 ---- ---- 163.50A 163.50A 169.60 -27.50 197.10 1775 ---- ---- 158.50A 158.50A 164.60 -27.50 192.10 1780 ---- ---- 153.50A 153.50A 159.60 -27.50 187.10 1785 ---- ---- 148.50A 148.50A 154.60 -27.50 182.10 1790 ---- ---- 143.50A 143.50A 149.60 -27.50 177.10 1795 ---- ---- 138.50A 138.50A 144.60 -27.50 172.10 1800 ---- ---- 133.50A 133.50A 139.60 -27.50 167.10 1805 ---- ---- 128.50A 128.50A 134.60 -27.50 162.10 1810 ---- ---- 123.50A 123.50A 129.60 -27.50 157.10 1815 ---- ---- 118.50A 118.50A 124.60 -27.50 152.10 1820 ---- ---- 113.50A 113.50A 119.60 -27.50 147.10 1825 ---- ---- 108.50A 108.50A 114.60 -27.50 142.10 1830 ---- ---- 103.50A 103.50A 109.60 -27.50 137.10 1835 ---- ---- 98.60A 98.60A 104.70 -27.40 132.10 1840 ---- ---- 93.60A 93.60A 99.70 -27.40 127.10 1845 ---- ---- 88.60A 88.60A 94.70 -27.40 122.10 1850 ---- ---- 83.60A 83.60A 89.70 -27.50 117.20 1855 ---- ---- 78.70A 78.70A 84.70 -27.50 112.20 1860 ---- ---- 73.70A 73.70A 79.80 -27.40 107.20 1865 ---- ---- 68.80A 68.80A 74.80 -27.40 102.20 1870 ---- ---- 63.90A 63.90A 69.90 -27.40 97.30 1875 ---- ---- 59.00A 59.00A 64.90 -27.40 92.30 1880 ---- ---- 54.10A 54.10A 60.00 -27.30 87.30 1885 ---- ---- 49.30A 49.30A 55.10 -27.30 82.40 1890 ---- ---- 44.60A 44.60A 50.30 -27.10 77.40 1895 ---- ---- 39.90A 39.90A 45.50 -27.00 72.50 1900 ---- ---- 35.40A 35.40A 40.80 -26.80 67.60 1905 ---- ---- 31.10A 31.10A 36.20 -26.50 62.70 1910 ---- ---- 26.90A 26.90A 31.70 -26.20 57.90 1915 ---- ---- 23.00A 23.00A 27.40 -25.70 53.10 1 1920 ---- ---- 19.40A 19.40A 23.30 -25.00 48.30 1 1 1925 18.80 22.10 16.10A 17.80A 19.50 -24.20 5 43.70 1930 16.70 16.70 13.20A 13.20A 16.10 -23.10 25 39.20 2 1935 13.70 14.00 10.70A 13.20A 13.00 -21.80 15 34.80 1940 17.70 17.70 8.60A 8.60A 10.40 -20.20 19 30.60 4 19 1945 12.70 12.70 6.80A 8.50A 8.20 -18.50 50 26.70 2 3 1950 9.20 10.50 5.40A 6.60A 6.40 -16.60 111 23.00 6 65 1955 5.00 5.40 4.20A 5.20A 5.00 -14.70 11 19.70 50 78 1960 3.30 5.30 3.30 4.00A 3.90 -12.80 83 16.70 102 206 1965 5.10 5.10 2.60A 3.20B 3.00 -11.00 78 14.00 30 214 1970 2.10 3.30 2.10 2.50B 2.30 -9.40 27 11.70 10 90 1975 3.80 3.80 1.70A 2.00 1.80 -7.90 41 9.70 3 49 1980 2.60 2.60 1.50 1.50 1.50 -6.50 169 8.00 279 187 1985 ---- ---- 1.20A 1.20A 1.20 -5.40 2 6.60 21 70 1990 1.20 1.20 1.10A 1.20 1.00 -4.40 1 5.40 13 49 1995 1.00 1.00 .90A .90A .90 -3.60 150 4.50 50 85 2000 1.20 1.20 .70 .80 .80 -2.90 14 3.70 70 1403 2005 1.20 1.20 .60 .60 .70 -2.40 28 3.10 16 15 2010 ---- ---- .70A .70A .60 -2.00 2 2.60 153 90 2015 .70 .70 .60A .60A .60 -1.60 14 2.20 71 54 2020 .50 .50 .50 .50 .50 -1.40 10 1.90 13 15 2025 ---- ---- .50A .50A .50 -1.10 4 1.60 48 70 2030 ---- ---- .50A .50A .50 -.90 1 1.40 10 11 2035 ---- ---- .50A .50A .40 -.80 3 1.20 24 23 2040 ---- ---- .40A .40A .40 -.70 1 1.10 20 2045 .60 .60 .40A .40A .40 -.60 1 1.00 31 2050 ---- ---- .40A .40A .30 -.60 .90 28 51 2055 .30 .30 .30 .30 .30 -.50 1 .80 8 2060 .30 .30 .30 .30 .30 -.40 1 .70 1 2065 ---- ---- .30A .30A .30 -.40 .70 2070 ---- ---- .30A .30A .20 -.40 .60 1 1 2075 ---- ---- .30A .30A .20 -.40 .60 11 12 2080 ---- ---- .30A .30A .20 -.40 .60 25 25 2085 ---- ---- .30A .30A .20 -.40 .60 2090 ---- ---- .30A .30A .20 -.30 .50 4 5 2095 ---- ---- .30A .30A .20 -.30 5 .50 2100 ---- ---- .30A .30A .20 -.30 .50 25 2105 ---- ---- .30A .30A .20 -.30 .50 1 1 2110 ---- ---- .30A .30A .20 -.20 .40 2115 ---- ---- .30A .30A .20 -.20 .40 50 50 2120 ---- ---- .20A .20A .20 -.20 .40 16 16 2125 ---- ---- .20A .20A .20 -.20 .40 2130 ---- ---- .20A .20A .20 -.20 .40 94 94 2135 ---- ---- .20A .20A .20 -.20 .40 10 30 2140 ---- ---- .20A .20A .20 -.10 .30 2 2145 ---- ---- .20A .20A .20 -.10 .30 2150 ---- ---- .20A .20A .20 -.10 .30 52 53 2155 ---- ---- .20A .20A .20 -.10 .30 2160 ---- ---- .20A .20A .20 -.10 .30 2165 ---- ---- .20A .20A .10 -.20 .30 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 .00 .10 16 17 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 .00 .10 28 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 .10 51 1840 ---- .20B ---- .20B .20 +.10 .10 1 1845 ---- .20B ---- .20B .20 +.10 .10 18 1850 .20 .20 .20 .20 .20 +.10 4 .10 74 1855 ---- ---- ---- ---- .20 .00 .20 25 1860 ---- .30B ---- .30B .20 .00 .20 22 32 1865 .40 .40 .40 .30A .30 +.10 17 .20 2 23 1870 .40 .40 .40 .40 .30 +.10 2 .20 10 41 1875 .70 .70 .70 .40A .40 +.10 2 .30 2 1880 ---- .60B ---- .60B .50 +.20 3 .30 34 1885 ---- .80B ---- .80B .60 +.30 1 .30 10 1890 1.00 1.00 1.00 .70A .70 +.30 5 .40 36 66 1895 1.30 1.40B 1.30 1.40B .90 +.40 3 .50 31 1900 .80 1.90B .80 1.20A 1.20 +.70 70 .50 116 116 1905 ---- 2.50B ---- 2.50B 1.60 +.90 2 .70 71 1910 1.80 3.30B 1.80 2.00A 2.20 +1.40 25 .80 5 189 1915 2.70 4.40B 2.70 2.80 2.80 +1.80 48 1.00 2 22 1920 3.00 6.00 3.00 3.70 3.80 +2.50 44 1.30 23 190 1925 3.00 7.60B 3.00 6.10B 5.00 +3.40 63 1.60 53 74 1930 4.90 9.70B 4.50 6.10A 6.50 +4.40 235 2.10 26 76 1935 7.10 12.10B 6.80 12.10B 8.40 +5.70 11 2.70 47 55 1940 7.50 14.90B 7.40 10.20A 10.80 +7.20 211 3.60 229 202 1945 11.20 18.20B 11.20 12.00A 13.60 +9.00 23 4.60 141 59 1950 10.70 21.80B 10.70 16.00A 16.80 +10.80 147 6.00 108 161 1955 18.30 25.60B 18.10 23.00B 20.40 +12.80 6 7.60 20 24 1960 ---- 29.80B ---- 29.80B 24.20 +14.60 10 9.60 45 59 1965 ---- 34.10B ---- 34.10B 28.30 +16.40 1 11.90 28 10 1970 ---- 38.60B ---- 38.60B 32.70 +18.10 14.60 30 1975 38.90 43.20B 38.90 35.90A 37.20 +19.60 2 17.60 1 1 1980 ---- 47.90B ---- 47.90B 41.80 +20.90 20.90 76 76 1985 ---- 52.60B ---- 52.60B 46.60 +22.10 24.50 3 3 1990 52.70 57.50B 52.70 54.30B 51.40 +23.10 6 28.30 1995 ---- 62.30B ---- 62.30B 56.20 +23.80 6 32.40 2000 ---- 67.20B ---- 67.20B 61.10 +24.50 3 36.60 2 3 2005 ---- 72.10B ---- 72.10B 66.00 +25.00 41.00 2010 ---- 77.10B ---- 77.10B 71.00 +25.50 45.50 2015 ---- 82.00B ---- 82.00B 75.90 +25.80 50.10 2020 ---- 87.00B ---- 87.00B 80.90 +26.20 54.70 2025 ---- 91.90B ---- 91.90B 85.80 +26.30 59.50 2030 ---- 96.90B ---- 96.90B 90.80 +26.50 64.30 2035 ---- 101.90B ---- 101.90B 95.80 +26.70 69.10 2040 ---- 106.90B ---- 106.90B 100.70 +26.80 73.90 2045 ---- 111.90B ---- 111.90B 105.70 +26.90 78.80 2050 ---- 116.80B ---- 116.80B 110.70 +27.00 83.70 2055 ---- 121.80B ---- 121.80B 115.60 +27.00 88.60 2060 ---- 126.80B ---- 126.80B 120.60 +27.00 93.60 2065 ---- 131.80B ---- 131.80B 125.60 +27.10 98.50 2070 ---- 136.80B ---- 136.80B 130.60 +27.10 103.50 2075 ---- 141.80B ---- 141.80B 135.50 +27.10 108.40 2080 ---- 146.80B ---- 146.80B 140.50 +27.10 113.40 2085 ---- 151.70B ---- 151.70B 145.50 +27.20 118.30 2090 ---- 156.70B ---- 156.70B 150.50 +27.20 123.30 2095 ---- 161.70B ---- 161.70B 155.50 +27.20 128.30 2100 ---- 166.70B ---- 166.70B 160.50 +27.20 133.30 2105 ---- 171.70B ---- 171.70B 165.50 +27.20 138.30 2110 ---- 176.70B ---- 176.70B 170.50 +27.30 143.20 2115 ---- 181.70B ---- 181.70B 175.50 +27.30 148.20 2120 ---- 186.70B ---- 186.70B 180.50 +27.30 153.20 2125 ---- 191.70B ---- 191.70B 185.50 +27.30 158.20 2130 ---- 196.70B ---- 196.70B 190.50 +27.30 163.20 2135 ---- 201.70B ---- 201.70B 195.50 +27.40 168.10 2140 201.50 206.70B 201.50 201.60B 200.50 +27.40 1 173.10 2145 ---- 211.70B ---- 211.70B 205.50 +27.40 178.10 2150 ---- 216.60B ---- 216.60B 210.50 +27.40 183.10 2155 ---- 221.60B ---- 221.60B 215.50 +27.40 188.10 2160 ---- 226.60B ---- 226.60B 220.50 +27.40 193.10 2165 ---- 231.60B ---- 231.60B 225.40 +27.30 198.10 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- ---- 10.337A 10.337A 10.937 -.149 11.086 1300 ---- ---- 10.087A 10.087A 10.687 -.149 10.836 1325 ---- ---- 9.837A 9.837A 10.437 -.149 10.586 1350 ---- ---- 9.587A 9.587A 10.187 -.149 10.336 1375 ---- ---- 9.337A 9.337A 9.937 -.149 10.086 1400 ---- ---- 9.087A 9.087A 9.687 -.149 9.836 1425 ---- ---- 8.837A 8.837A 9.437 -.149 9.586 1450 ---- ---- 8.587A 8.587A 9.187 -.149 9.336 1475 ---- ---- 8.337A 8.337A 8.937 -.149 9.086 1500 ---- ---- 8.087A 8.087A 8.687 -.149 8.836 1525 ---- ---- 7.837A 7.837A 8.437 -.149 8.586 1550 ---- ---- 7.587A 7.587A 8.187 -.149 8.336 1575 ---- ---- 7.337A 7.337A 7.937 -.149 8.086 1600 ---- ---- 7.087A 7.087A 7.687 -.149 7.836 1625 ---- ---- 6.837A 6.837A 7.437 -.149 7.586 1650 ---- ---- 6.587A 6.587A 7.187 -.149 7.336 1675 ---- ---- 6.337A 6.337A 6.937 -.149 7.086 1700 ---- ---- 6.087A 6.087A 6.687 -.149 6.836 1725 ---- ---- 5.837A 5.837A 6.437 -.149 6.586 1750 ---- ---- 5.587A 5.587A 6.187 -.149 6.336 1775 ---- ---- 5.337A 5.337A 5.937 -.149 6.086 1800 ---- ---- 5.088A 5.088A 5.687 -.149 5.836 1825 ---- ---- 4.850A 4.850A 5.437 -.149 5.586 1850 ---- ---- 4.600A 4.600A 5.187 -.149 5.336 1875 ---- ---- 4.350A 4.350A 4.937 -.149 5.086 1900 ---- ---- 4.100A 4.100A 4.687 -.149 4.836 1925 ---- ---- 3.850A 3.850A 4.437 -.149 4.586 1950 ---- ---- 3.600A 3.600A 4.187 -.149 4.336 1975 ---- ---- 3.350A 3.350A 3.937 -.149 4.086 2000 ---- ---- 3.069A 3.069A 3.687 -.149 3.836 2025 ---- ---- 2.820A 2.820A 3.437 -.149 3.586 2050 ---- ---- 2.570A 2.570A 3.187 -.149 3.336 2075 ---- ---- 2.321A 2.321A 2.937 -.149 3.086 2085 ---- ---- 2.221A 2.221A 2.837 -.149 2.986 2090 ---- ---- 2.172A 2.172A 2.787 -.149 2.936 2095 ---- ---- 2.122A 2.122A 2.737 -.149 2.886 2100 ---- ---- 2.072A 2.072A 2.687 -.149 2.836 92 2105 ---- ---- 2.022A 2.022A 2.637 -.149 2.786 2110 ---- ---- 1.972A 1.972A 2.587 -.149 2.736 2 2115 ---- ---- 1.923A 1.923A 2.537 -.149 2.686 2 2 2120 ---- ---- 1.873A 1.873A 2.487 -.150 2.637 2125 ---- ---- 1.824A 1.824A 2.437 -.150 2.587 1 2130 ---- ---- 1.774A 1.774A 2.387 -.150 2.537 2135 ---- ---- 1.724A 1.724A 2.337 -.150 2.487 5 2140 ---- ---- 1.675A 1.675A 2.287 -.150 2.437 5 2145 ---- ---- 1.626A 1.626A 2.237 -.150 2.387 2150 ---- ---- 1.576A 1.576A 2.187 -.150 2.337 1 2155 ---- ---- 1.527A 1.527A 2.137 -.151 2.288 2160 ---- ---- 1.478A 1.478A 2.088 -.150 2.238 2165 ---- ---- 1.428A 1.428A 2.038 -.150 2.188 2170 ---- ---- 1.379A 1.379A 1.988 -.150 2.138 2175 ---- ---- 1.330A 1.330A 1.938 -.151 2.089 1 2180 ---- ---- 1.282A 1.282A 1.888 -.151 2.039 2185 ---- ---- 1.233A 1.233A 1.839 -.151 1.990 2190 ---- ---- 1.184A 1.184A 1.789 -.151 1.940 2195 1.555 1.789B 1.136A 1.789B 1.739 -.151 1 1.890 2200 ---- ---- 1.088A 1.088A 1.689 -.152 1.841 21 2205 ---- ---- 1.040A 1.040A 1.640 -.151 1.791 2210 ---- ---- .992A .992A 1.590 -.152 1.742 2215 ---- ---- .945A .945A 1.541 -.152 1.693 2220 ---- ---- .898A .898A 1.491 -.153 1.644 2225 ---- ---- .852A .852A 1.442 -.152 1.594 11 2230 ---- ---- .807A .807A 1.392 -.153 1.545 2235 ---- ---- .761A .761A 1.343 -.153 1.496 4 2240 ---- ---- .716A .716A 1.294 -.154 1.448 5 2245 ---- ---- .674A .674A 1.245 -.154 1.399 8 2250 .755 1.244B .631A 1.244B 1.196 -.154 4 1.350 1 30 2255 .688 1.195B .590A 1.195B 1.147 -.155 3 1.302 2260 .645 1.146B .548A .594A 1.098 -.156 2 1.254 4 2265 .952 1.098B .509A 1.098B 1.050 -.156 2 1.206 50 2270 .557 1.049B .473A 1.049B 1.002 -.156 2 1.158 8 2275 ---- ---- .436A .436A .954 -.156 1.110 69 2280 .503 .953B .401A .465A .906 -.157 1 1.063 23 2285 .677 .905B .368A .905B .859 -.158 2 1.017 23 2290 ---- ---- .336A .336A .813 -.157 .970 28 2295 .349 .812B .307A .811B .767 -.158 24 .925 24 2300 .484 .765B .277A .765B .722 -.158 14 .880 3 117 2305 .305 .720B .249A .719B .678 -.157 6 .835 54 2310 .258 .675B .225A .271A .634 -.158 16 .792 23 2315 .260 .632B .202A .245A .592 -.157 2 .749 59 2320 ---- ---- .180A .180A .551 -.157 .708 15 2325 .302 .548B .160A .160A .510 -.157 17 .667 7 377 2330 .300 .508B .142A .507B .472 -.156 13 .628 12 66 2335 .313 .469B .127A .127A .434 -.156 1 .590 5 68 2340 .251 .431B .113A .430B .398 -.155 9 .553 1 49 2345 .200 .396B .098 .395B .364 -.153 4 .517 4 103 2350 .188 .362B .085 .361B .332 -.150 85 .482 101 260 2355 .168 .330B .077A .077A .301 -.148 23 .449 2 19 2360 .150 .298B .068A .297B .272 -.146 22 .418 13 28 2365 .098 .270B .059A .059A .245 -.143 8 .388 25 2370 .078 .243B .053A .053A .220 -.140 5 .360 12 48 2375 .142 .218B .046A .218B .197 -.136 95 .333 167 273 2380 .111 .194B .042A .172A .176 -.132 14 .308 8 43 2385 .074 .173B .037A .173B .157 -.127 2 .284 22 117 2390 .072 .155B .033A .096A .140 -.122 9 .262 5 29 2395 .065 .138B .029A .115A .124 -.117 3 .241 17 28 2400 .065 .127 .025 .103 .110 -.112 203 .222 139 945 2405 .074 .109B .023A .109B .097 -.107 11 .204 67 2410 .021 .096B .020A .051A .086 -.101 5 .187 88 78 2415 ---- ---- .018A .018A .076 -.095 1 .171 9 92 2420 .041 .075B .016 .075B .067 -.090 14 .157 63 62 2425 .038 .066B .014A .066B .059 -.084 149 .143 83 498 2430 .030 .058B .013A .013A .052 -.079 4 .131 75 85 2435 ---- ---- .011A .011A .046 -.074 1 .120 10 35 2440 ---- ---- .010A .010A .040 -.069 .109 67 2445 ---- ---- .009A .009A .035 -.064 .099 20 26 2450 .021 .034B .010 .034B .031 -.060 76 .091 169 491 2455 .019 .030B .009A .027 .027 -.055 9 .082 36 2460 ---- ---- .008A .008A .023 -.052 .075 10 126 2465 ---- ---- .007A .007A .020 -.048 .068 12 95 2470 .013 .013 .007A .019B .018 -.044 8 .062 1 55 2475 .012 .018 .006A .012A .015 -.042 14 .057 106 202 2480 .011 .011 .006A .014B .013 -.038 9 .051 4 145 2485 .010 .010 .005A .005A .012 -.035 7 .047 84 2490 .010 .010 .005A .005A .010 -.033 7 .043 27 2495 .009 .009 .005A .005A .009 -.030 7 .039 51 2500 .008 .009 .003 .008A .008 -.028 69 .036 65 680 2505 ---- ---- .004A .004A .007 -.026 .033 5 67 2510 .004 .005 .004 .005B .006 -.024 11 .030 1 128 2515 .007 .007 .004A .004A .005 -.023 7 .028 196 2520 ---- ---- .004A .004A .004 -.021 .025 66 2525 .006 .006 .003A .003A .004 -.019 7 .023 4 351 2530 .006 .006 .003A .003A .003 -.019 7 .022 25 2535 .005 .005 .003A .003A .003 -.017 7 .020 36 2540 ---- ---- .003A .003A .002 -.016 1 .018 40 2545 ---- ---- .003A .003A .002 -.015 .017 51 2550 .002 .004 .002 .002A .002 -.013 4 .015 11 571 2555 .003 .003 .003 .003 .002 -.012 1 .014 7 66 2560 ---- ---- .002A .002A .001 -.012 .013 62 2565 ---- ---- .002A .002A .001 -.011 1 .012 141 2570 ---- ---- .002A .002A .001 -.010 .011 10 2575 ---- ---- .002A .002A .001 -.010 .011 14 218 2580 ---- ---- .002A .002A .001 -.009 .010 79 2585 ---- ---- .002A .002A .001 -.008 1 .009 25 2590 ---- ---- .002A .002A .001 -.007 .008 68 2595 ---- ---- .002A .002A .001 -.007 .008 16 2600 .002 .002 .002 .002 .001 -.006 21 .007 40 620 2605 ---- ---- .002A .002A .001 -.006 .007 64 2610 ---- ---- .002A .002A .001 -.005 .006 34 2615 ---- ---- .002A .002A .001 -.005 .006 10 2620 ---- ---- .002A .002A .001 -.005 .006 16 2625 ---- ---- .002A .002A .001 -.004 .005 167 2630 ---- ---- .002A .002A .001 -.004 .005 16 2635 ---- ---- .002A .002A .001 -.004 .005 11 2640 ---- ---- .002A .002A .001 -.003 6 .004 27 2645 ---- ---- .002A .002A .001 -.003 .004 39 2650 ---- ---- .002A .002A .001 -.003 .004 552 2655 .002 .002 .002 .002 .001 -.003 1 .004 90 2660 ---- ---- .001A .001A .001 -.003 .004 39 2665 ---- ---- .001A .001A .001 -.002 .003 60 2670 ---- ---- .001A .001A .001 -.002 .003 63 2675 ---- ---- .001A .001A .001 -.002 .003 464 2680 ---- ---- .001A .001A .001 -.002 .003 61 2685 ---- ---- .001A .001A .001 -.002 .003 22 2690 ---- ---- .001A .001A .001 -.002 .003 42 2695 ---- ---- .001A .001A .001 -.001 .002 19 2700 .002 .002 .001A .002 .001 -.001 1 .002 371 2725 ---- ---- ---- ---- .001 -.001 .002 79 2750 ---- ---- ---- ---- .001 .000 .001 215 2775 ---- ---- ---- ---- .001 .000 .001 66 2800 ---- ---- ---- ---- .001 .000 .001 365 2825 ---- ---- ---- ---- .001 .000 .001 58 2850 ---- ---- ---- ---- .001 .000 .001 149 2875 ---- ---- ---- ---- .001 .000 .001 121 2900 ---- ---- ---- ---- .001 .000 .001 121 2925 ---- ---- ---- ---- .001 .000 .001 52 2950 .002 .002 .002 .002 .001 .000 1 .001 2 63 2975 ---- ---- ---- ---- .001 .000 .001 7 75 3000 ---- ---- ---- ---- .001 .000 .001 18 501 3025 ---- ---- ---- ---- .001 .000 .001 18 57 3050 ---- ---- ---- ---- .001 .000 .001 8 27 3075 ---- ---- ---- ---- .001 .000 .001 21 3100 ---- ---- ---- ---- .001 .000 .001 131 3125 ---- ---- ---- ---- .001 .000 .001 4 3150 ---- ---- ---- ---- .001 .000 .001 49 3175 ---- ---- ---- ---- .001 .000 .001 9 3200 ---- ---- ---- ---- .001 .000 .001 5 189 3225 ---- ---- ---- ---- .001 .000 .001 6 3250 ---- ---- ---- ---- .001 .000 .001 5 10 3275 ---- ---- ---- ---- .001 .000 .001 3 3300 ---- ---- ---- ---- .001 .000 .001 14 44 3325 ---- ---- ---- ---- .001 .000 .001 7 3350 ---- ---- ---- ---- .001 .000 .001 3 19 3375 ---- ---- ---- ---- .001 .000 .001 11 3400 ---- ---- ---- ---- .001 .000 .001 6 73 3425 ---- ---- ---- ---- .001 .000 .001 1 3450 ---- ---- ---- ---- .001 .000 .001 6 7 3475 ---- ---- ---- ---- .001 .000 .001 24 3500 ---- ---- ---- ---- .001 .000 .001 6 196 3525 ---- ---- ---- ---- .001 .000 .001 21 3550 ---- ---- ---- ---- .001 .000 .001 5 29 3575 ---- ---- ---- ---- .001 .000 .001 2 3600 ---- ---- ---- ---- .001 .000 .001 9 98 3625 ---- ---- ---- ---- .001 .000 .001 3650 ---- ---- ---- ---- .001 .000 .001 28 3675 ---- ---- ---- ---- .001 .000 .001 30 4000 ---- ---- ---- ---- .001 .000 .001 30 4500 ---- ---- ---- ---- .001 .000 .001 30 5000 ---- ---- ---- ---- .001 .000 .001 15 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 18 10000 ---- ---- ---- ---- .001 .000 .001 13 SO NOV23 Silver Option CALL 1275 ---- ---- 10.356A 10.356A 10.937 -.149 11.086 1300 ---- ---- 10.106A 10.106A 10.687 -.149 10.836 1325 ---- ---- 9.856A 9.856A 10.437 -.149 10.586 1350 ---- ---- 9.606A 9.606A 10.187 -.149 10.336 1375 ---- ---- 9.356A 9.356A 9.937 -.149 10.086 1400 ---- ---- 9.106A 9.106A 9.687 -.149 9.836 1425 ---- ---- 8.856A 8.856A 9.437 -.149 9.586 1450 ---- ---- 8.605A 8.605A 9.187 -.149 9.336 1475 ---- ---- 8.355A 8.355A 8.937 -.149 9.086 1500 ---- ---- 8.105A 8.105A 8.687 -.149 8.836 1525 ---- ---- 7.855A 7.855A 8.437 -.149 8.586 1550 ---- ---- 7.605A 7.605A 8.187 -.149 8.336 1575 ---- ---- 7.355A 7.355A 7.937 -.149 8.086 1600 ---- ---- 7.105A 7.105A 7.687 -.149 7.836 1625 ---- ---- 6.855A 6.855A 7.437 -.149 7.586 1650 ---- ---- 6.605A 6.605A 7.187 -.149 7.336 1675 ---- ---- 6.355A 6.355A 6.937 -.149 7.086 1700 ---- ---- 6.105A 6.105A 6.687 -.149 6.836 1725 ---- ---- 5.854A 5.854A 6.437 -.149 6.586 1750 ---- ---- 5.604A 5.604A 6.187 -.149 6.336 1775 ---- ---- 5.354A 5.354A 5.937 -.149 6.086 1800 ---- ---- 5.104A 5.104A 5.687 -.149 5.836 1825 ---- ---- 4.854A 4.854A 5.437 -.149 5.586 1850 ---- ---- 4.604A 4.604A 5.187 -.149 5.336 1875 ---- ---- 4.354A 4.354A 4.937 -.149 5.086 1900 ---- ---- 4.105A 4.105A 4.687 -.149 4.836 3 1925 ---- ---- 3.856A 3.856A 4.437 -.149 4.586 1950 ---- ---- 3.596A 3.596A 4.188 -.149 4.337 311 1975 ---- ---- 3.364A 3.364A 3.940 -.149 5 4.089 5 5 2000 ---- ---- 3.120A 3.120A 3.692 -.149 3.841 27 2025 ---- ---- 2.877A 2.877A 3.446 -.149 3.595 2 2050 ---- ---- 2.604A 2.604A 3.201 -.148 3.349 3 2075 2.487 2.968B 2.368A 2.958B 2.958 -.148 1 3.106 2085 ---- ---- 2.307A 2.307A 2.861 -.148 3.009 2090 ---- ---- 2.260A 2.260A 2.813 -.147 2.960 2095 ---- ---- 2.214A 2.214A 2.765 -.147 2.912 2100 ---- ---- 2.135A 2.135A 2.717 -.147 2.864 13 2105 ---- ---- 2.122A 2.122A 2.669 -.147 2.816 2110 ---- ---- 2.076A 2.076A 2.622 -.146 2.768 2115 ---- ---- 2.031A 2.031A 2.574 -.146 2.720 2120 ---- ---- 1.985A 1.985A 2.527 -.145 2.672 2125 ---- ---- 1.908A 1.908A 2.479 -.146 2.625 3 2130 ---- ---- 1.892A 1.892A 2.432 -.145 2.577 2135 ---- ---- 1.845A 1.845A 2.385 -.145 2.530 2140 ---- ---- 1.802A 1.802A 2.339 -.144 2.483 2145 ---- ---- 1.757A 1.757A 2.292 -.144 2.436 2150 1.807 2.292B 1.688A 2.292B 2.246 -.143 3 2.389 2 2155 ---- ---- 1.673A 1.673A 2.200 -.143 2.343 2160 ---- ---- 1.630A 1.630A 2.154 -.142 2.296 2165 ---- ---- 1.587A 1.587A 2.108 -.142 2.250 2170 ---- ---- 1.547A 1.547A 2.063 -.141 2.204 2175 1.483 2.062B 1.478A 1.478A 2.018 -.141 1 2.159 1 2180 ---- ---- 1.466A 1.466A 1.973 -.140 2.113 2 2185 ---- ---- 1.426A 1.426A 1.928 -.140 2.068 2190 ---- ---- 1.386A 1.386A 1.884 -.139 2.023 2195 ---- ---- 1.347A 1.347A 1.840 -.139 1.979 2200 1.630 1.839B 1.280A 1.838B 1.796 -.138 4 1.934 1 18 2205 ---- ---- 1.269A 1.269A 1.752 -.138 1.890 2210 ---- ---- 1.233A 1.233A 1.709 -.138 1.847 2215 ---- ---- 1.196A 1.196A 1.667 -.137 1.804 2220 ---- ---- 1.160A 1.160A 1.624 -.137 1.761 2225 ---- ---- 1.098A 1.098A 1.583 -.135 1.718 1 2230 ---- ---- 1.090A 1.090A 1.541 -.135 1.676 2 2235 ---- ---- 1.056A 1.056A 1.500 -.135 1.635 2240 ---- ---- 1.022A 1.022A 1.460 -.134 1.594 1 2245 ---- ---- .989A .989A 1.420 -.133 1.553 10 2250 ---- ---- .932A .932A 1.381 -.132 1.513 2 50 2255 ---- ---- .908A .908A 1.342 -.131 1.473 1 2260 ---- ---- .880A .880A 1.304 -.130 1.434 4 2265 ---- ---- .850A .850A 1.267 -.128 1.395 5 2270 ---- ---- .821A .821A 1.230 -.127 1.357 5 2275 ---- ---- .782A .782A 1.193 -.127 1.320 3 2280 ---- ---- .754A .754A 1.158 -.125 1.283 1 5 2285 ---- ---- .727A .727A 1.123 -.124 1.247 1 2290 .774 1.109B .701A 1.109B 1.088 -.123 5 1.211 37 2295 ---- ---- .675A .675A 1.054 -.122 1.176 5 2300 .720 1.054B .650A 1.052B 1.021 -.121 22 1.142 15 187 2305 ---- ---- .624A .624A .988 -.120 1.108 5 2310 .940 .976B .601A .976B .956 -.119 1 1.075 10 2315 ---- ---- .577A .577A .925 -.117 1.042 6 2320 ---- ---- .555A .555A .894 -.117 1.011 30 2325 .650 .894B .534A .862 .864 -.115 91 .979 13 371 2330 .692 .863B .513A .862B .835 -.114 6 .949 26 2335 .555 .834B .493A .833B .806 -.113 4 .919 3 19 2340 .537 .807B .473A .473A .779 -.111 6 .890 2 34 2345 ---- ---- .457A .457A .751 -.110 22 .861 56 2350 .566 .751B .439A .725A .725 -.108 46 .833 43 356 2355 ---- ---- .419A .419A .699 -.107 2 .806 9 2360 .538 .699B .402A .402A .674 -.105 1 .779 57 85 2365 .483 .674B .387A .674B .650 -.103 14 .753 33 2370 ---- ---- .371A .371A .627 -.101 .728 11 21 2375 .471 .626B .354A .626B .604 -.099 71 .703 74 163 2380 ---- ---- .340A .340A .581 -.097 .678 7 2385 ---- ---- .325A .325A .560 -.095 .655 17 2390 ---- ---- .312A .312A .539 -.093 .632 30 2395 ---- ---- .299A .299A .519 -.091 .610 43 2400 .403 .517B .287A .438A .499 -.089 35 .588 112 492 2405 ---- ---- .274A .274A .480 -.088 .568 21 2410 .300 .479B .263A .280A .462 -.085 1 .547 10 2415 ---- ---- .252A .252A .444 -.084 .528 2 16 2420 .322 .443B .241A .443B .427 -.082 8 .509 33 2425 .267 .426B .230A .409A .410 -.080 31 .490 36 113 2430 .225 .409B .221A .221A .394 -.078 4 .472 1 8 2435 ---- ---- .212A .212A .379 -.076 .455 66 2440 .276 .378B .203A .203A .364 -.074 1 .438 12 2445 .264 .363B .194A .194A .349 -.072 4 .421 7 30 2450 .200 .349B .186A .349B .335 -.070 43 .405 32 248 2455 ---- ---- .179A .179A .322 -.068 .390 12 35 2460 ---- ---- .171A .171A .309 -.066 1 .375 2 24 2465 .220 .309B .163A .163A .297 -.064 14 .361 35 2470 ---- ---- .157A .157A .285 -.062 .347 102 120 2475 .173 .284B .150A .284B .273 -.061 17 .334 24 47 2480 ---- ---- .144A .144A .262 -.059 .321 5 22 2485 ---- ---- .138A .138A .252 -.057 10 .309 4 9 2490 ---- ---- .133A .133A .242 -.055 .297 11 7 2495 ---- ---- .127A .127A .232 -.053 .285 7 28 2500 .153 .232B .120 .218A .222 -.053 77 .275 175 691 2505 ---- ---- .117A .117A .213 -.051 .264 7 2510 .162 .214B .112A .208B .205 -.049 36 .254 35 2515 .159 .205B .108A .108A .197 -.047 1 .244 15 2520 ---- ---- .104A .104A .189 -.046 .235 2 23 2525 ---- ---- .100A .100A .181 -.045 1 .226 17 174 2530 .146 .182B .096A .181B .174 -.044 2 .218 5 11 2535 ---- ---- .092A .092A .167 -.043 .210 7 12 2540 ---- ---- .088A .088A .160 -.042 4 .202 4 13 2545 ---- ---- .085A .085A .154 -.040 10 .194 10 32 2550 .133 .154B .082A .145A .148 -.039 29 .187 161 215 2555 ---- ---- .079A .079A .142 -.038 .180 9 2560 .103 .143B .076A .143B .137 -.036 10 .173 8 161 2565 .122 .137B .073A .115A .131 -.036 11 .167 12 20 2570 ---- ---- .070A .070A .126 -.035 .161 7 10 2575 .095 .127B .068A .127B .121 -.034 26 .155 5 209 2580 .069 .122B .066A .066A .117 -.032 1 .149 9 30 2585 .067 .117B .063A .063A .112 -.032 1 .144 1 13 2590 .064 .113B .061A .061A .108 -.031 1 .139 14 2595 .085 .108B .059A .059A .104 -.030 2 .134 11 18 2600 .059 .105B .057A .105B .100 -.029 33 .129 27 879 2605 .057 .100B .055A .055A .096 -.029 1 .125 13 2610 .055 .097B .053A .053A .093 -.027 1 .120 5 2615 .053 .093B .051A .093B .089 -.027 2 .116 17 2620 .051 .089B .049A .089B .086 -.026 2 .112 19 2625 .066 .087B .047A .084A .083 -.025 8 .108 8 76 2630 .063 .082B .046A .071A .080 -.024 2 .104 2 9 2635 .061 .080B .045A .068A .077 -.024 2 .101 1 17 2640 .058 .077B .043A .066A .074 -.023 2 .097 1 25 2645 .056 .074 .042A .064A .071 -.023 2 .094 3 19 2650 .054 .072B .040A .061A .069 -.022 4 .091 17 128 2655 .052 .069B .039A .069B .066 -.022 1 .088 1 11 2660 ---- ---- .038A .038A .064 -.021 .085 18 44 2665 ---- ---- .036A .036A .062 -.020 .082 3 28 2670 ---- ---- .035A .035A .059 -.020 .079 38 2675 ---- ---- .034A .034A .057 -.019 .076 60 2680 ---- ---- .033A .033A .055 -.019 .074 1 26 2685 ---- ---- .032A .032A .053 -.019 .072 23 2700 ---- ---- .029A .029A .048 -.017 30 .065 43 197 2725 ---- ---- .026A .026A .041 -.014 .055 1 74 2750 ---- ---- .023A .023A .035 -.013 .048 3 83 2775 ---- ---- .020A .020A .030 -.011 .041 42 2800 .017 .025B .017 .025B .026 -.010 11 .036 25 649 2825 ---- ---- .016A .016A .022 -.009 .031 13 115 2850 .015 .019B .014A .014A .019 -.009 3 .028 2 181 2875 ---- ---- .014A .014A .017 -.008 .025 9 36 2900 ---- ---- .013A .013A .015 -.007 2 .022 18 131 2925 ---- ---- .012A .012A .014 -.006 .020 19 125 2950 ---- ---- .011A .011A .012 -.006 .018 24 2975 ---- ---- .010A .010A .011 -.006 .017 75 3000 .009 .010B .007 .010B .010 -.005 12 .015 13 279 3025 ---- ---- .009A .009A .009 -.005 .014 18 3050 ---- ---- .008A .008A .008 -.005 2 .013 3 99 3075 ---- ---- .008A .008A .008 -.004 8 .012 36 3100 ---- ---- .008A .008A .007 -.005 .012 10 704 3125 ---- ---- .008A .008A .007 -.004 .011 23 3150 ---- ---- .007A .007A .006 -.004 .010 66 3175 ---- ---- .007A .007A .006 -.004 3 .010 33 3200 ---- ---- .007A .007A .005 -.004 2 .009 309 3225 ---- ---- .007A .007A .005 -.004 2 .009 26 3250 ---- ---- .007A .007A .004 -.004 .008 165 3275 ---- ---- .006A .006A .004 -.004 .008 24 3300 ---- ---- .006A .006A .004 -.004 .008 83 3325 ---- ---- .006A .006A .004 -.003 .007 14 3350 ---- ---- .006A .006A .003 -.004 .007 20 3375 ---- ---- ---- ---- .003 -.003 .006 4 3400 ---- ---- ---- ---- .003 -.003 .006 52 3425 ---- ---- ---- ---- .003 -.003 .006 8 3450 ---- ---- .005A .005A .003 -.003 .006 17 3475 ---- ---- ---- ---- .002 -.003 .005 3500 ---- ---- ---- ---- .002 -.003 .005 219 3525 ---- ---- ---- ---- .002 -.003 .005 3550 ---- ---- ---- ---- .002 -.002 .004 18 3575 ---- ---- ---- ---- .002 -.002 .004 1 3600 ---- ---- ---- ---- .002 -.002 .004 9 3625 ---- ---- ---- ---- .002 -.002 .004 1 3650 ---- ---- ---- ---- .002 -.002 .004 35 3675 ---- ---- ---- ---- .001 -.002 .003 6 4000 ---- ---- ---- ---- .001 -.001 .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 ---- ---- 15.863A 15.863A 16.437 -.149 16.586 750 ---- ---- 15.613A 15.613A 16.187 -.149 16.336 775 ---- ---- 15.363A 15.363A 15.937 -.149 16.086 800 ---- ---- 15.113A 15.113A 15.687 -.149 15.836 1 825 ---- ---- 14.863A 14.863A 15.437 -.149 15.586 850 ---- ---- 14.613A 14.613A 15.187 -.149 15.336 875 ---- ---- 14.363A 14.363A 14.937 -.149 15.086 900 ---- ---- 14.112A 14.112A 14.687 -.149 14.836 925 ---- ---- 13.862A 13.862A 14.437 -.149 14.586 950 ---- ---- 13.612A 13.612A 14.187 -.149 14.336 975 ---- ---- 13.362A 13.362A 13.937 -.149 14.086 1000 ---- ---- 13.112A 13.112A 13.687 -.149 13.836 1025 ---- ---- 12.862A 12.862A 13.437 -.149 13.586 1050 ---- ---- 12.612A 12.612A 13.187 -.149 13.336 1075 ---- ---- 12.362A 12.362A 12.937 -.149 13.086 1100 ---- ---- 12.111A 12.111A 12.687 -.149 12.836 1125 ---- ---- 11.861A 11.861A 12.437 -.149 12.586 1150 ---- ---- 11.611A 11.611A 12.187 -.149 12.336 1175 ---- ---- 11.361A 11.361A 11.937 -.149 12.086 1200 ---- ---- 11.111A 11.111A 11.687 -.149 11.836 1225 ---- ---- 10.860A 10.860A 11.437 -.149 11.586 1250 ---- ---- 10.610A 10.610A 11.187 -.149 11.336 1275 ---- ---- 10.361A 10.361A 10.937 -.149 11.086 1300 ---- ---- 10.110A 10.110A 10.687 -.149 10.836 1325 ---- ---- 9.861A 9.861A 10.437 -.149 10.586 1350 ---- ---- 9.611A 9.611A 10.187 -.149 10.336 1375 ---- ---- 9.360A 9.360A 9.937 -.149 10.086 1400 ---- ---- 9.110A 9.110A 9.687 -.149 9.836 1425 ---- ---- 8.860A 8.860A 9.437 -.149 9.586 1450 ---- ---- 8.610A 8.610A 9.187 -.149 9.336 1475 ---- ---- 8.360A 8.360A 8.937 -.149 9.086 1500 ---- ---- 8.110A 8.110A 8.687 -.149 8.836 1525 ---- ---- 7.860A 7.860A 8.437 -.149 8.586 1550 ---- ---- 7.610A 7.610A 8.187 -.149 8.336 1575 ---- ---- 7.360A 7.360A 7.937 -.149 8.086 1600 ---- ---- 7.110A 7.110A 7.687 -.149 7.836 1625 ---- ---- 6.860A 6.860A 7.437 -.149 7.586 1650 ---- ---- 6.610A 6.610A 7.187 -.149 7.336 1675 ---- ---- 6.359A 6.359A 6.937 -.149 7.086 1700 ---- ---- 6.110A 6.110A 6.687 -.149 6.836 1725 ---- ---- 5.859A 5.859A 6.437 -.149 6.586 1750 ---- ---- 5.609A 5.609A 6.187 -.149 6.336 1775 ---- ---- 5.360A 5.360A 5.937 -.149 6.086 3 1800 ---- ---- 5.110A 5.110A 5.687 -.149 5.836 1825 ---- ---- 4.862A 4.862A 5.437 -.149 5.586 10 1850 ---- ---- 4.615A 4.615A 5.187 -.150 5.337 5 1875 ---- ---- 4.369A 4.369A 4.939 -.149 5.088 58 1900 ---- ---- 4.110A 4.110A 4.691 -.149 4.840 118 1925 ---- ---- 3.882A 3.882A 4.444 -.149 4.593 2 1950 ---- ---- 3.642A 3.642A 4.200 -.148 4.348 4 1975 ---- ---- 3.363A 3.363A 3.957 -.147 4.104 2000 ---- ---- 3.128A 3.128A 3.716 -.146 34 3.862 77 2025 ---- ---- 2.896A 2.896A 3.477 -.145 3.622 2050 ---- ---- 2.668A 2.668A 3.241 -.144 3.385 2075 ---- ---- 2.446A 2.446A 3.009 -.142 3.151 1 2100 2.686 2.825B 2.231A 2.678A 2.781 -.140 1 2.921 21 2105 ---- ---- 2.220A 2.220A 2.736 -.140 2.876 2110 ---- ---- 2.178A 2.178A 2.691 -.140 2.831 2115 ---- ---- 2.137A 2.137A 2.647 -.139 2.786 2120 ---- ---- 2.096A 2.096A 2.602 -.139 2.741 2125 ---- ---- 2.023A 2.023A 2.558 -.139 2.697 138 2130 ---- ---- 2.014A 2.014A 2.514 -.138 2.652 2135 ---- ---- 1.974A 1.974A 2.471 -.137 2.608 2140 ---- ---- 1.935A 1.935A 2.428 -.137 2.565 2145 ---- ---- 1.895A 1.895A 2.384 -.137 2.521 2150 ---- ---- 1.824A 1.824A 2.342 -.136 2.478 2155 ---- ---- 1.818A 1.818A 2.299 -.136 2.435 2160 ---- ---- 1.780A 1.780A 2.257 -.135 2.392 2165 ---- ---- 1.743A 1.743A 2.215 -.135 2.350 2170 ---- ---- 1.706A 1.706A 2.174 -.134 2.308 2175 ---- ---- 1.636A 1.636A 2.133 -.133 2.266 54 2180 ---- ---- 1.632A 1.632A 2.092 -.133 2.225 2185 ---- ---- 1.597A 1.597A 2.051 -.133 2.184 2190 ---- ---- 1.561A 1.561A 2.011 -.132 2.143 2195 ---- ---- 1.527A 1.527A 1.971 -.132 2.103 2200 ---- ---- 1.460A 1.460A 1.932 -.131 2.063 27 2205 ---- ---- 1.458A 1.458A 1.893 -.130 2.023 2210 ---- ---- 1.424A 1.424A 1.854 -.130 1.984 2215 ---- ---- 1.392A 1.392A 1.816 -.129 1.945 2220 ---- ---- 1.360A 1.360A 1.778 -.128 1.906 4 2225 ---- ---- 1.296A 1.296A 1.741 -.127 1.868 2 2230 ---- ---- 1.297A 1.297A 1.704 -.127 1.831 2235 ---- ---- 1.266A 1.266A 1.668 -.126 1.794 2 2240 ---- ---- 1.217A 1.217A 1.632 -.125 1.757 2245 ---- ---- 1.187A 1.187A 1.596 -.124 1.720 2 2250 1.369 1.597B 1.146A 1.596B 1.561 -.123 19 1.684 4 33 2255 ---- ---- 1.128A 1.128A 1.527 -.122 1.649 4 2260 1.296 1.496B 1.100A 1.100A 1.493 -.121 1 1.614 1 2265 ---- ---- 1.061A 1.061A 1.459 -.120 1.579 3 2270 ---- ---- 1.033A 1.033A 1.426 -.119 1.545 4 2275 1.216 1.426B 1.007A 1.007A 1.394 -.118 6 1.512 230 2280 ---- ---- .981A .981A 1.362 -.117 1.479 2285 ---- ---- .956A .956A 1.331 -.115 1.446 1 2290 ---- ---- .931A .931A 1.300 -.114 1.414 18 2295 ---- ---- .906A .906A 1.269 -.113 1.382 21 2300 ---- ---- .881A .881A 1.239 -.112 21 1.351 339 2305 ---- ---- .859A .859A 1.209 -.111 1.320 2310 .933 1.207B .834A .922A 1.180 -.110 1 1.290 45 2315 ---- ---- .812A .812A 1.152 -.109 1.261 80 80 2320 .790 1.150B .790 1.149B 1.124 -.107 120 1.231 2325 ---- ---- .769A .769A 1.096 -.107 120 1.203 267 2330 ---- ---- .749A .749A 1.069 -.106 1.175 31 2335 ---- ---- .728A .728A 1.043 -.104 1.147 6 7 2340 ---- ---- .708A .708A 1.017 -.103 1.120 19 2345 .869 1.017B .689A .689A .991 -.102 5 1.093 3 2350 .851 .991B .669A .669A .966 -.101 29 1.067 3 277 2355 ---- ---- .651A .651A .942 -.100 1.042 33 2360 ---- ---- .633A .633A .918 -.098 1.016 6 2365 .652 .918B .615A .894A .894 -.098 6 .992 2 2370 ---- ---- .597A .597A .872 -.096 .968 1 2375 .797 .871B .581A .871B .849 -.095 35 .944 17 160 2380 .592 .849B .563A .849B .827 -.094 9 .921 1 2385 .575 .827B .547A .827B .806 -.092 7 .898 2390 .566 .805B .531A .805B .785 -.091 4 .876 7 9 2395 ---- ---- .517A .517A .764 -.090 .854 1 2400 .717 .765B .502A .745 .744 -.089 206 .833 376 1215 2405 ---- ---- .487A .487A .725 -.087 .812 54 2410 .680 .725B .474A .725B .705 -.086 1 .791 14 2415 .486 .706B .461A .461A .687 -.084 1 .771 1 9 2420 ---- ---- .448A .448A .669 -.083 .752 7 2425 ---- ---- .435A .435A .651 -.082 .733 130 138 2430 ---- ---- .421A .421A .633 -.081 .714 7 13 2435 ---- ---- .410A .410A .617 -.079 .696 7 11 2440 ---- ---- .399A .399A .600 -.078 .678 4 2445 ---- ---- .388A .388A .584 -.077 .661 22 2450 .460 .585B .375A .516A .568 -.076 19 .644 27 281 2455 .386 .569B .364A .569B .553 -.074 7 .627 2 2460 ---- ---- .355A .355A .538 -.073 .611 1 2465 ---- ---- .345A .345A .524 -.071 .595 107 2470 ---- ---- .335A .335A .510 -.070 .580 7 12 2475 .506 .506 .326A .497A .496 -.069 1 .565 16 216 2480 ---- ---- .317A .317A .482 -.068 .550 10 2485 ---- ---- .307A .307A .469 -.067 .536 21 2490 ---- ---- .299A .299A .457 -.065 .522 10 2495 ---- ---- .291A .291A .444 -.064 .508 5 2500 .363 .450 .280 .433 .432 -.063 186 .495 93 2046 2505 ---- ---- .275A .275A .421 -.061 .482 75 2510 .337 .422B .267A .267A .409 -.061 3 .470 3 9 2515 ---- ---- .259A .259A .398 -.060 .458 9 62 2520 ---- ---- .252A .252A .387 -.059 .446 9 2525 ---- ---- .246A .246A .377 -.057 .434 133 2530 ---- ---- .239A .239A .367 -.056 .423 2 6 2535 ---- ---- .233A .233A .357 -.055 .412 4 2540 ---- ---- .226A .226A .347 -.054 1 .401 2 2545 ---- ---- .220A .220A .338 -.053 .391 6 2550 .286 .339B .214A .214A .329 -.052 3 .381 13 607 2555 ---- ---- .208A .208A .320 -.051 .371 7 15 2560 ---- ---- .203A .203A .312 -.050 .362 1 2 2565 ---- ---- .197A .197A .303 -.049 .352 6 46 2570 ---- ---- .192A .192A .295 -.048 .343 6 46 2575 ---- ---- .187A .187A .287 -.048 1 .335 5 163 2580 ---- ---- .182A .182A .280 -.046 .326 2585 ---- ---- .178A .178A .273 -.045 .318 11 2590 ---- ---- .173A .173A .265 -.045 .310 8 2595 ---- ---- .169A .169A .258 -.044 .302 10 2600 .213 .260B .165A .248B .252 -.042 8 .294 257 661 2605 ---- ---- .160A .160A .245 -.042 .287 6 2610 ---- ---- .156A .156A .239 -.041 .280 5 2615 ---- ---- .152A .152A .233 -.040 .273 2620 ---- ---- .149A .149A .227 -.039 .266 1 2625 ---- ---- .144A .144A .221 -.039 .260 10 331 2630 ---- ---- .141A .141A .215 -.038 .253 10 6 2635 ---- ---- .138A .138A .210 -.037 .247 237 2640 ---- ---- .135A .135A .205 -.036 .241 7 2645 ---- ---- .131A .131A .199 -.036 .235 2650 .191 .199B .128A .194 .194 -.035 9 .229 8 581 2655 ---- ---- .125A .125A .190 -.034 .224 7 2660 ---- ---- .122A .122A .185 -.033 .218 11 2665 ---- ---- .119A .119A .180 -.033 .213 2670 ---- ---- .117A .117A .176 -.032 .208 2675 ---- ---- .114A .114A .171 -.032 7 .203 64 2680 ---- ---- .111A .111A .167 -.031 .198 156 2700 ---- ---- .101A .101A .152 -.029 204 .181 173 1727 2725 ---- ---- .090A .090A .135 -.026 .161 32 2750 ---- ---- .081A .081A .120 -.024 8 .144 332 2775 ---- ---- .073A .073A .107 -.022 5 .129 29 2800 .071 .100 .065A .097A .096 -.020 10 .116 7 1020 2825 ---- ---- .059A .059A .086 -.018 .104 291 2850 .064 .079B .054A .079B .077 -.017 55 .094 703 2875 ---- ---- .049A .049A .070 -.016 .086 1 200 2900 .047 .064B .045A .064B .063 -.015 21 .078 8 948 2925 ---- ---- .041A .041A .057 -.014 1 .071 295 2950 ---- ---- .038A .038A .052 -.013 .065 43 2975 ---- ---- .035A .035A .047 -.012 .059 19 3000 .040 .044B .032A .042 .043 -.011 56 .054 43 3900 3025 ---- ---- .030A .030A .039 -.011 .050 22 51 3050 ---- ---- .028A .028A .036 -.010 .046 2 34 3075 ---- ---- .026A .026A .033 -.009 .042 270 3100 .025 .031B .024A .024A .030 -.009 5 .039 2 241 3125 ---- ---- .023A .023A .028 -.008 .036 12 3150 ---- ---- .021A .021A .026 -.008 .034 177 3175 ---- ---- .020A .020A .024 -.007 .031 5 3200 .019 .022B .019 .022B .022 -.007 5 .029 11 499 3225 ---- ---- .018A .018A .020 -.007 .027 6 3250 ---- ---- .017A .017A .019 -.006 .025 97 3275 ---- ---- .016A .016A .018 -.006 .024 6 3300 .014 .016B .014 .016B .017 -.006 10 .023 3 108 3325 ---- ---- .015A .015A .016 -.005 .021 13 3350 ---- ---- .014A .014A .015 -.005 .020 72 3375 ---- ---- .014A .014A .014 -.005 .019 2 3400 .012 .012 .012 .012 .013 -.005 10 .018 3 87 3425 ---- ---- .012A .012A .012 -.005 .017 139 3450 ---- ---- .012A .012A .012 -.004 .016 31 3475 ---- ---- .012A .012A .011 -.005 .016 4 3500 ---- ---- .011A .011A .011 -.004 .015 1 2734 3525 ---- ---- .011A .011A .010 -.005 .015 5 3550 ---- ---- .011A .011A .010 -.004 .014 47 3575 ---- ---- .010A .010A .009 -.004 .013 3 3600 ---- ---- .010A .010A .009 -.004 .013 171 3625 ---- ---- .010A .010A .008 -.005 .013 29 3650 ---- ---- .009A .009A .008 -.004 .012 4 3675 ---- ---- .009A .009A .008 -.004 .012 3700 ---- ---- .009A .009A .008 -.003 .011 260 3725 ---- ---- .009A .009A .007 -.004 .011 9 3750 ---- ---- .008A .008A .007 -.004 .011 8 3775 ---- ---- .008A .008A .007 -.004 .011 2 3800 ---- ---- .008A .008A .007 -.003 .010 9 3825 ---- ---- .008A .008A .006 -.004 .010 7 3850 ---- ---- .008A .008A .006 -.004 .010 21 3875 ---- ---- .008A .008A .006 -.004 .010 3900 ---- ---- .007A .007A .006 -.003 .009 2 3925 ---- ---- .007A .007A .006 -.003 .009 4 3950 ---- ---- .007A .007A .005 -.004 .009 16 3975 ---- ---- .007A .007A .005 -.004 .009 4000 ---- ---- .007A .007A .005 -.004 .009 2170 4025 ---- ---- ---- ---- .005 -.003 .008 4050 ---- ---- ---- ---- .005 -.003 .008 1 4075 ---- ---- ---- ---- .005 -.003 .008 13 4500 ---- ---- ---- ---- .004 -.002 .006 291 5000 ---- ---- ---- ---- .003 -.002 45 .005 2 1983 6000 ---- ---- ---- ---- .002 -.001 45 .003 2 442 7000 ---- ---- ---- ---- .002 -.001 .003 52 7500 .003 .003 .003 .003 .002 -.001 12 .003 92 8000 ---- ---- ---- ---- .002 -.001 .003 13 9000 ---- ---- ---- ---- .002 -.001 .003 55 10000 ---- ---- ---- ---- .001 -.002 .003 297 SO JAN24 Silver Option CALL 1325 ---- ---- 10.216A 10.216A 10.777 -.154 10.931 1350 ---- ---- 9.966A 9.966A 10.527 -.154 10.681 1375 ---- ---- 9.716A 9.716A 10.277 -.154 10.431 1400 ---- ---- 9.466A 9.466A 10.027 -.154 10.181 1425 ---- ---- 9.216A 9.216A 9.777 -.154 9.931 1450 ---- ---- 8.966A 8.966A 9.527 -.154 9.681 1475 ---- ---- 8.716A 8.716A 9.277 -.154 9.431 1500 ---- ---- 8.466A 8.466A 9.027 -.154 9.181 1525 ---- ---- 8.216A 8.216A 8.777 -.154 8.931 1550 ---- ---- 7.966A 7.966A 8.527 -.154 8.681 1575 ---- ---- 7.716A 7.716A 8.277 -.154 8.431 1600 ---- ---- 7.466A 7.466A 8.027 -.154 8.181 1625 ---- ---- 7.216A 7.216A 7.777 -.154 7.931 1650 ---- ---- 6.966A 6.966A 7.527 -.154 7.681 1675 ---- ---- 6.716A 6.716A 7.277 -.154 7.431 1700 ---- ---- 6.466A 6.466A 7.027 -.154 7.181 1725 ---- ---- 6.216A 6.216A 6.777 -.154 6.931 1750 ---- ---- 5.967A 5.967A 6.527 -.154 6.681 1775 ---- ---- 5.719A 5.719A 6.277 -.154 6.431 1800 ---- ---- 5.472A 5.472A 6.027 -.154 6.181 26 1825 ---- ---- 5.226A 5.226A 5.778 -.154 30 5.932 12 1850 ---- ---- 4.981A 4.981A 5.530 -.154 5.684 1875 ---- ---- 4.738A 4.738A 5.284 -.153 5.437 1900 ---- ---- 4.497A 4.497A 5.039 -.153 5.192 13 1925 ---- ---- 4.204A 4.204A 4.796 -.152 4.948 1950 ---- ---- 3.968A 3.968A 4.555 -.151 4.706 1975 ---- ---- 3.736A 3.736A 4.315 -.151 4.466 1 2000 ---- ---- 3.504A 3.504A 4.079 -.150 4.229 1 2025 ---- ---- 3.276A 3.276A 3.845 -.149 3.994 2050 ---- ---- 3.055A 3.055A 3.614 -.148 3.762 1 1 2075 2.927 3.431B 2.837A 2.887A 3.388 -.146 1 3.534 2100 ---- ---- 2.627A 2.627A 3.165 -.145 3.310 4 2125 ---- ---- 2.423A 2.423A 2.948 -.143 3.091 2150 ---- ---- 2.227A 2.227A 2.737 -.140 2.877 2175 ---- ---- 2.040A 2.040A 2.532 -.137 2.669 2200 ---- ---- 1.864A 1.864A 2.335 -.134 2.469 11 2225 ---- ---- 1.695A 1.695A 2.147 -.130 2.277 2250 ---- ---- 1.539A 1.539A 1.967 -.126 2.093 2 2275 ---- ---- 1.392A 1.392A 1.797 -.121 1.918 3 2300 ---- ---- 1.255A 1.255A 1.637 -.116 1.753 3 7 2325 ---- ---- 1.129A 1.129A 1.488 -.111 1.599 130 2350 ---- ---- 1.013A 1.013A 1.349 -.105 1.454 1 92 2375 ---- ---- .909A .909A 1.221 -.099 1.320 7 2400 ---- ---- .813A .813A 1.103 -.094 1.197 57 259 2425 .770 1.014B .728A .751A .995 -.088 3 1.083 68 2450 .790 .914B .650A .650A .896 -.083 1 .979 12 2475 ---- ---- .582A .582A .807 -.077 .884 2500 ---- ---- .520A .520A .726 -.073 .799 24 194 2525 ---- ---- .466A .466A .653 -.068 .721 12 2550 ---- ---- .418A .418A .588 -.063 .651 30 323 2575 ---- ---- .376A .376A .530 -.059 .589 7 2600 ---- ---- .339A .339A .478 -.054 .532 5 528 2625 ---- ---- .307A .307A .431 -.051 .482 4 2650 ---- ---- .277A .277A .390 -.047 .437 47 2675 ---- ---- .252A .252A .353 -.044 .397 9 2700 ---- ---- .229A .229A .320 -.042 .362 30 2725 ---- ---- .209A .209A .291 -.039 .330 30 2750 ---- ---- .191A .191A .265 -.036 .301 124 2775 ---- ---- .176A .176A .242 -.034 .276 5 2800 ---- ---- .162A .162A .222 -.031 .253 57 274 2825 ---- ---- .149A .149A .203 -.029 1 .232 20 2850 ---- ---- .138A .138A .187 -.027 3 .214 1 20 2875 ---- ---- .128A .128A .172 -.025 .197 2900 ---- ---- .119A .119A .159 -.023 .182 1 223 2925 ---- ---- .110A .110A .147 -.022 .169 6 2950 ---- ---- .103A .103A .137 -.020 .157 2 2 2975 ---- ---- .096A .096A .127 -.019 .146 46 3000 .109 .119B .090A .119B .118 -.017 63 .135 79 231 3025 ---- ---- .084A .084A .110 -.016 .126 27 3050 ---- ---- .079A .079A .103 -.015 .118 17 23 3075 .098 .098 .074A .098 .096 -.014 1 .110 1 19 3100 .087 .090B .069A .090B .090 -.013 1 .103 2 24 3125 .086 .086 .065A .086 .084 -.012 4 .096 1 11 3150 ---- ---- .061A .061A .079 -.011 .090 6 3175 ---- ---- .058A .058A .074 -.011 .085 10 3200 ---- ---- .054A .054A .069 -.011 .080 3225 ---- ---- .051A .051A .065 -.010 .075 14 3250 ---- ---- .048A .048A .061 -.010 .071 17 54 3275 ---- ---- .045A .045A .057 -.010 .067 4 3300 .050 .054B .043A .053B .054 -.009 2 .063 9 3325 ---- ---- .041A .041A .051 -.008 .059 1 11 3350 ---- ---- .039A .039A .048 -.008 .056 14 3375 ---- ---- .037A .037A .045 -.008 .053 39 3400 .040 .040 .035A .042B .042 -.008 5 .050 8 23 3425 ---- ---- .033A .033A .040 -.008 .048 3450 ---- ---- .031A .031A .038 -.007 .045 22 3475 ---- ---- .030A .030A .036 -.007 .043 3500 ---- ---- .028A .028A .034 -.007 7 .041 216 199 3525 ---- ---- .027A .027A .033 -.006 .039 3 3550 ---- ---- .026A .026A .031 -.006 .037 12 3575 ---- ---- .025A .025A .029 -.007 .036 63 3600 ---- ---- .024A .024A .028 -.006 .034 200 3800 ---- ---- .018A .018A .020 -.005 .025 250 4200 ---- ---- .012A .012A .011 -.005 .016 100 4300 ---- ---- .011A .011A .009 -.006 .015 120 169 5000 ---- ---- .007A .007A .005 -.006 .011 28 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.777 -.154 10.931 1350 ---- ---- ---- ---- 10.527 -.154 10.681 1375 ---- ---- ---- ---- 10.277 -.154 10.431 1400 ---- ---- ---- ---- 10.027 -.154 10.181 1425 ---- ---- ---- ---- 9.777 -.154 9.931 1450 ---- ---- ---- ---- 9.527 -.154 9.681 1475 ---- ---- ---- ---- 9.277 -.154 9.431 1500 ---- ---- ---- ---- 9.027 -.154 9.181 1525 ---- ---- ---- ---- 8.777 -.154 8.931 1550 ---- ---- ---- ---- 8.527 -.154 8.681 1575 ---- ---- ---- ---- 8.277 -.154 8.431 1600 ---- ---- ---- ---- 8.027 -.154 8.181 1625 ---- ---- ---- ---- 7.777 -.154 7.931 1650 ---- ---- ---- ---- 7.527 -.154 7.681 1675 ---- ---- ---- ---- 7.277 -.154 7.431 1700 ---- ---- ---- ---- 7.027 -.154 7.181 1725 ---- ---- ---- ---- 6.777 -.154 6.931 1750 ---- ---- ---- ---- 6.527 -.154 6.681 1775 ---- ---- ---- ---- 6.279 -.153 6.432 1800 ---- ---- ---- ---- 6.032 -.152 6.184 8 1825 ---- ---- ---- ---- 5.786 -.152 5.938 1850 ---- ---- ---- ---- 5.543 -.151 5.694 1875 ---- ---- 4.711A 4.711A 5.300 -.152 5.452 1900 ---- ---- 4.475A 4.475A 5.060 -.151 5.211 1925 ---- ---- 4.240A 4.240A 4.822 -.150 4.972 1950 ---- ---- 4.011A 4.011A 4.586 -.150 4.736 1975 ---- ---- 3.784A 3.784A 4.353 -.149 4.502 2 2000 ---- ---- 3.563A 3.563A 4.123 -.148 4.271 2025 ---- ---- 3.343A 3.343A 3.897 -.146 4.043 2050 ---- ---- 3.132A 3.132A 3.675 -.144 3.819 2 2075 ---- ---- 2.924A 2.924A 3.457 -.142 3.599 2100 ---- ---- 2.724A 2.724A 3.244 -.140 3.384 2125 ---- ---- 2.533A 2.533A 3.038 -.136 3.174 2150 ---- ---- 2.348A 2.348A 2.837 -.134 2.971 2175 ---- ---- 2.169A 2.169A 2.644 -.130 2.774 2200 ---- ---- 2.003A 2.003A 2.458 -.127 2.585 1 2225 ---- ---- 1.844A 1.844A 2.280 -.123 2.403 2250 ---- ---- 1.694A 1.694A 2.111 -.119 2.230 2 2275 ---- ---- 1.554A 1.554A 1.950 -.114 2.064 2 2300 ---- ---- 1.422A 1.422A 1.799 -.109 5 1.908 2325 1.653 1.653 1.300A 1.653 1.657 -.104 1 1.761 1 2350 ---- ---- 1.187A 1.187A 1.524 -.098 98 1.622 4 2375 ---- ---- 1.082A 1.082A 1.399 -.094 1.493 2400 ---- ---- .987A .987A 1.284 -.089 1.373 5 2425 ---- ---- .900A .900A 1.177 -.084 1.261 103 108 2450 ---- ---- .821A .821A 1.079 -.079 1.158 1 2475 ---- ---- .749A .749A .988 -.075 1.063 7 2500 ---- ---- .683A .683A .905 -.071 .976 4 2525 ---- ---- .624A .624A .829 -.068 .897 57 2550 ---- ---- .570A .570A .760 -.064 .824 13 2575 ---- ---- .521A .521A .697 -.060 .757 10 20 2600 ---- ---- .479A .479A .640 -.057 .697 24 2625 ---- ---- .440A .440A .588 -.054 .642 8 2650 ---- ---- .405A .405A .541 -.051 .592 10 108 2675 ---- ---- .374A .374A .498 -.048 .546 13 2700 ---- ---- .345A .345A .460 -.045 5 .505 5 2725 ---- ---- .320A .320A .425 -.042 .467 4 2750 ---- ---- .297A .297A .393 -.040 .433 1 10 2775 ---- ---- .276A .276A .364 -.038 .402 6 2800 ---- ---- .257A .257A .338 -.035 .373 5 2825 ---- ---- .240A .240A .314 -.034 .348 2850 ---- ---- .224A .224A .293 -.031 .324 10 2875 ---- ---- .210A .210A .273 -.030 .303 5 2900 ---- ---- .197A .197A .255 -.028 .283 12 2925 ---- ---- .185A .185A .239 -.026 .265 11 2950 ---- ---- .174A .174A .224 -.025 .249 5 2975 ---- ---- .164A .164A .210 -.023 .233 4 3000 ---- ---- .155A .155A .197 -.023 .220 5 3025 ---- ---- .146A .146A .186 -.021 .207 3050 ---- ---- .139A .139A .175 -.020 .195 3075 ---- ---- .131A .131A .165 -.019 .184 1 3100 ---- ---- .125A .125A .156 -.018 .174 2 3125 ---- ---- .118A .118A .148 -.016 .164 3150 ---- ---- .113A .113A .140 -.015 .155 6 3175 ---- ---- .107A .107A .133 -.014 .147 3200 ---- ---- .102A .102A .126 -.014 .140 1 3225 ---- ---- .097A .097A .120 -.013 .133 3250 ---- ---- .092A .092A .114 -.012 5 .126 3275 ---- ---- .088A .088A .108 -.012 .120 3300 ---- ---- .084A .084A .103 -.012 .115 3325 ---- ---- .080A .080A .098 -.012 .110 3350 ---- ---- .076A .076A .094 -.011 .105 1 3375 ---- ---- .073A .073A .089 -.011 .100 36 3400 ---- ---- .069A .069A .085 -.010 .095 2 3425 ---- ---- .067A .067A .081 -.010 .091 3450 ---- ---- .064A .064A .078 -.009 .087 5 3475 ---- ---- .061A .061A .074 -.010 .084 15 3500 .072 .072 .058A .072 .071 -.009 1 .080 31 3525 ---- ---- .056A .056A .068 -.008 .076 5 3550 ---- ---- .054A .054A .065 -.008 .073 24 3575 ---- ---- .051A .051A .062 -.008 .070 2 2 4000 ---- ---- .028A .028A .030 -.006 .036 2 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.027 -.154 13.181 1125 ---- ---- ---- ---- 12.777 -.154 12.931 1150 ---- ---- ---- ---- 12.527 -.154 12.681 1175 ---- ---- ---- ---- 12.277 -.154 12.431 1200 ---- ---- ---- ---- 12.027 -.154 12.181 1225 ---- ---- ---- ---- 11.777 -.154 11.931 1250 ---- ---- ---- ---- 11.527 -.154 11.681 1275 ---- ---- ---- ---- 11.277 -.154 11.431 1300 ---- ---- ---- ---- 11.027 -.154 11.181 1325 ---- ---- ---- ---- 10.777 -.154 10.931 1350 ---- ---- ---- ---- 10.527 -.154 10.681 1375 ---- ---- ---- ---- 10.277 -.154 10.431 1400 ---- ---- ---- ---- 10.027 -.154 10.181 1425 ---- ---- ---- ---- 9.777 -.154 9.931 1450 ---- ---- ---- ---- 9.527 -.154 9.681 1475 ---- ---- ---- ---- 9.277 -.154 9.431 1500 ---- ---- ---- ---- 9.027 -.154 9.181 1525 ---- ---- ---- ---- 8.777 -.154 8.931 1550 ---- ---- ---- ---- 8.527 -.154 8.681 1575 ---- ---- ---- ---- 8.277 -.154 8.431 1600 ---- ---- ---- ---- 8.027 -.154 8.181 1625 ---- ---- ---- ---- 7.777 -.154 7.931 1650 ---- ---- ---- ---- 7.527 -.154 7.681 1675 ---- ---- ---- ---- 7.277 -.154 7.431 1700 ---- ---- ---- ---- 7.027 -.154 7.181 1725 ---- ---- ---- ---- 6.779 -.154 6.933 14 1750 ---- ---- ---- ---- 6.532 -.153 6.685 4 1775 ---- ---- ---- ---- 6.287 -.153 6.440 1800 ---- ---- ---- ---- 6.043 -.153 6.196 23 1825 ---- ---- 5.215A 5.215A 5.801 -.152 5.953 1850 ---- ---- 4.980A 4.980A 5.561 -.152 5.713 1875 ---- ---- 4.746A 4.746A 5.324 -.150 5.474 1900 ---- ---- 4.518A 4.518A 5.088 -.150 5.238 1925 ---- ---- 4.290A 4.290A 4.856 -.149 5.005 1950 ---- ---- 4.068A 4.068A 4.626 -.148 4.774 1975 ---- ---- 3.850A 3.850A 4.400 -.146 4.546 2000 ---- ---- 3.634A 3.634A 4.177 -.145 4.322 45 2025 ---- ---- 3.425A 3.425A 3.959 -.143 4.102 2050 ---- ---- 3.222A 3.222A 3.745 -.141 3.886 2075 ---- ---- 3.026A 3.026A 3.536 -.139 3.675 2100 ---- ---- 2.834A 2.834A 3.333 -.136 3.469 2 2125 ---- ---- 2.650A 2.650A 3.135 -.134 3.269 2150 ---- ---- 2.474A 2.474A 2.945 -.130 3.075 2175 ---- ---- 2.307A 2.307A 2.761 -.127 2.888 2200 ---- ---- 2.148A 2.148A 2.584 -.124 2.708 12 2225 ---- ---- 1.996A 1.996A 2.415 -.120 2.535 2250 ---- ---- 1.853A 1.853A 2.254 -.115 2.369 1 2275 ---- ---- 1.714A 1.714A 2.101 -.111 2.212 1 2300 ---- ---- 1.587A 1.587A 1.956 -.107 4 2.063 45 2325 ---- ---- 1.468A 1.468A 1.819 -.103 1.922 1 2350 ---- ---- 1.358A 1.358A 1.691 -.098 1.789 18 2375 1.521 1.591B 1.255A 1.489A 1.570 -.094 3 1.664 154 2400 ---- ---- 1.160A 1.160A 1.458 -.088 4 1.546 315 2425 ---- ---- 1.071A 1.071A 1.353 -.084 1.437 3 79 2450 ---- ---- .990A .990A 1.255 -.080 1.335 12 2475 ---- ---- .916A .916A 1.165 -.076 1.241 4 2500 .970 1.096B .848A .848A 1.081 -.072 20 1.153 1 288 2525 ---- ---- .785A .785A 1.003 -.069 1.072 66 2550 ---- ---- .728A .728A .932 -.065 .997 108 2575 ---- ---- .676A .676A .866 -.061 .927 4 2600 ---- ---- .626A .626A .805 -.059 .864 2 643 2625 ---- ---- .582A .582A .750 -.055 .805 84 2650 ---- ---- .543A .543A .698 -.053 .751 237 2675 ---- ---- .506A .506A .651 -.050 .701 50 2700 .615 .615 .473A .610A .608 -.047 1 .655 1 528 2725 ---- ---- .443A .443A .568 -.045 .613 22 2750 ---- ---- .415A .415A .532 -.043 .575 2 100 2775 ---- ---- .389A .389A .498 -.041 .539 67 2800 ---- ---- .366A .366A .467 -.039 125 .506 1 83 2825 ---- ---- .344A .344A .439 -.037 .476 12 2850 ---- ---- .325A .325A .412 -.036 .448 1 2875 ---- ---- .307A .307A .388 -.034 .422 100 2900 ---- ---- .290A .290A .366 -.032 11 .398 1 395 2925 ---- ---- .274A .274A .345 -.031 .376 8 2950 ---- ---- .260A .260A .326 -.030 .356 2975 ---- ---- .247A .247A .309 -.028 .337 69 3000 .267 .295B .234A .234A .292 -.027 11 .319 10 365 3025 ---- ---- .223A .223A .277 -.026 .303 1 16 3050 ---- ---- .212A .212A .263 -.024 .287 3075 ---- ---- .202A .202A .250 -.023 .273 3100 ---- ---- .193A .193A .238 -.022 .260 8 3125 ---- ---- .185A .185A .227 -.021 .248 8 3150 ---- ---- .176A .176A .216 -.020 .236 43 3175 ---- ---- .169A .169A .206 -.019 .225 3200 ---- ---- .162A .162A .196 -.019 125 .215 25 3225 ---- ---- .155A .155A .188 -.017 .205 3250 ---- ---- .148A .148A .179 -.018 .197 246 3275 .154 .171B .143A .171B .172 -.016 15 .188 18 3300 .154 .164B .137A .137A .164 -.016 12 .180 105 3325 .156 .157B .132A .157B .157 -.015 5 .172 23 36 3350 ---- ---- .127A .127A .151 -.014 .165 24 3375 ---- ---- .122A .122A .145 -.014 .159 4 23 3400 ---- ---- .117A .117A .139 -.013 .152 107 3425 ---- ---- .113A .113A .133 -.013 .146 21 3450 ---- ---- .109A .109A .128 -.012 .140 39 3475 ---- ---- .105A .105A .123 -.012 1 .135 14 3500 ---- ---- .101A .101A .118 -.012 .130 1477 3525 ---- ---- .097A .097A .114 -.011 .125 18 3550 ---- ---- .094A .094A .110 -.010 .120 44 3575 ---- ---- .090A .090A .106 -.010 .116 13 3600 ---- ---- .087A .087A .102 -.010 1 .112 18 3625 ---- ---- .084A .084A .098 -.010 .108 11 3650 ---- ---- .081A .081A .095 -.009 .104 22 3675 ---- ---- .078A .078A .091 -.010 .101 10 3700 .076 .086B .075A .086B .088 -.009 1 .097 201 4000 .047 .057B .047 .057B .058 -.007 4 .065 878 4250 ---- ---- .039A .039A .041 -.007 .048 15 4500 ---- ---- .031A .031A .031 -.005 .036 2 475 4700 ---- ---- .027A .027A .025 -.005 .030 100 5000 ---- ---- .022A .022A .020 -.004 .024 354 6000 ---- ---- .014A .014A .013 -.002 .015 24 7000 ---- ---- .011A .011A .011 -.002 .013 187 10000 ---- ---- .006A .006A .007 -.001 .008 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.763 -.162 10.925 1375 ---- ---- ---- ---- 10.513 -.162 10.675 1400 ---- ---- ---- ---- 10.263 -.162 10.425 1425 ---- ---- ---- ---- 10.013 -.162 10.175 1450 ---- ---- ---- ---- 9.763 -.162 9.925 1475 ---- ---- ---- ---- 9.513 -.162 9.675 1500 ---- ---- ---- ---- 9.263 -.162 9.425 1525 ---- ---- ---- ---- 9.013 -.162 9.175 1550 ---- ---- ---- ---- 8.763 -.162 8.925 1575 ---- ---- ---- ---- 8.513 -.162 8.675 1600 ---- ---- ---- ---- 8.263 -.162 8.425 1625 ---- ---- ---- ---- 8.013 -.162 8.175 1650 ---- ---- ---- ---- 7.764 -.161 7.925 1675 ---- ---- ---- ---- 7.516 -.161 7.677 1700 ---- ---- ---- ---- 7.270 -.161 7.431 11 1725 ---- ---- ---- ---- 7.026 -.161 7.187 1750 ---- ---- ---- ---- 6.784 -.160 6.944 1775 ---- ---- 5.964A 5.964A 6.544 -.159 6.703 1800 ---- ---- 5.728A 5.728A 6.306 -.159 6.465 1825 ---- ---- 5.497A 5.497A 6.071 -.158 6.229 1850 ---- ---- 5.271A 5.271A 5.838 -.157 5.995 1875 ---- ---- 5.043A 5.043A 5.607 -.156 5.763 1900 ---- ---- 4.822A 4.822A 5.380 -.155 5.535 1925 ---- ---- 4.604A 4.604A 5.156 -.153 5.309 1950 ---- ---- 4.390A 4.390A 4.935 -.152 5.087 1975 ---- ---- 4.183A 4.183A 4.718 -.150 4.868 2000 ---- ---- 3.978A 3.978A 4.505 -.148 4.653 2025 ---- ---- 3.779A 3.779A 4.296 -.147 4.443 2050 ---- ---- 3.584A 3.584A 4.092 -.144 4.236 2075 ---- ---- 3.396A 3.396A 3.893 -.142 4.035 2100 ---- ---- 3.215A 3.215A 3.699 -.140 3.839 1 2125 ---- ---- 3.039A 3.039A 3.511 -.137 3.648 2150 ---- ---- 2.871A 2.871A 3.329 -.134 3.463 2175 ---- ---- 2.709A 2.709A 3.153 -.131 3.284 2200 ---- ---- 2.554A 2.554A 2.983 -.128 3.111 2225 2.621 2.844B 2.406A 2.723A 2.820 -.124 2 2.944 1 2 2250 2.317 2.686B 2.267A 2.686B 2.663 -.122 2 2.785 1 2275 2.335 2.536B 2.132A 2.132A 2.514 -.118 1 2.632 1 2300 2.198 2.395B 2.004A 2.004A 2.371 -.115 1 2.486 1 2325 ---- ---- 1.883A 1.883A 2.235 -.112 2.347 3 2350 ---- ---- 1.769A 1.769A 2.107 -.108 2.215 4 2375 ---- ---- 1.662A 1.662A 1.985 -.104 2.089 51 2400 ---- ---- 1.562A 1.562A 1.870 -.101 1.971 20 2425 ---- ---- 1.468A 1.468A 1.761 -.098 1.859 5 2450 ---- ---- 1.379A 1.379A 1.659 -.095 1.754 135 2475 ---- ---- 1.297A 1.297A 1.564 -.091 1.655 2 2500 ---- ---- 1.220A 1.220A 1.474 -.087 1.561 50 2525 ---- ---- 1.149A 1.149A 1.390 -.084 1.474 2550 ---- ---- 1.082A 1.082A 1.312 -.080 1.392 51 2575 ---- ---- 1.020A 1.020A 1.239 -.077 1.316 2600 ---- ---- .962A .962A 1.170 -.074 1.244 79 2625 ---- ---- .909A .909A 1.106 -.071 1.177 2650 ---- ---- .859A .859A 1.046 -.068 1.114 2675 ---- ---- .812A .812A .990 -.066 1.056 2700 ---- ---- .769A .769A .938 -.063 1.001 275 2725 ---- ---- .730A .730A .889 -.060 .949 31 2750 ---- ---- .692A .692A .843 -.058 .901 40 2775 ---- ---- .656A .656A .801 -.055 .856 2800 ---- ---- .625A .625A .761 -.053 20 .814 119 2825 ---- ---- .594A .594A .723 -.052 .775 2850 ---- ---- .566A .566A .688 -.050 .738 2875 ---- ---- .539A .539A .655 -.048 .703 2900 ---- ---- .514A .514A .625 -.045 .670 2925 ---- ---- .491A .491A .596 -.044 .640 2950 ---- ---- .469A .469A .569 -.042 .611 2975 ---- ---- .449A .449A .543 -.041 .584 3000 .479 .522B .430A .430A .519 -.040 25 .559 436 3025 ---- ---- .412A .412A .497 -.038 .535 3050 ---- ---- .395A .395A .476 -.036 .512 3075 ---- ---- .379A .379A .456 -.035 .491 3100 ---- ---- .364A .364A .437 -.034 .471 3125 ---- ---- .350A .350A .419 -.033 .452 3150 ---- ---- .337A .337A .402 -.032 .434 105 3175 ---- ---- .326A .326A .386 -.031 .417 3200 ---- ---- .314A .314A .371 -.030 .401 86 3225 ---- ---- .301A .301A .357 -.029 .386 3250 ---- ---- .292A .292A .344 -.028 .372 3275 ---- ---- .282A .282A .331 -.027 .358 3300 .294 .319B .272A .272A .319 -.026 3 .345 57 3325 ---- ---- .263A .263A .308 -.025 .333 3350 ---- ---- .254A .254A .297 -.025 .322 3375 ---- ---- .246A .246A .287 -.024 .311 3400 ---- ---- .238A .238A .277 -.023 .300 41 3425 ---- ---- .231A .231A .268 -.022 .290 3450 ---- ---- .223A .223A .259 -.022 .281 1 3475 ---- ---- .216A .216A .251 -.021 .272 3500 ---- ---- .210A .210A .243 -.020 .263 3525 ---- ---- .204A .204A .235 -.020 .255 3550 ---- ---- .198A .198A .228 -.019 .247 2 3575 ---- ---- .192A .192A .221 -.018 .239 3600 ---- ---- .187A .187A .214 -.018 .232 102 3625 ---- ---- .182A .182A .207 -.018 .225 3 3650 ---- ---- .177A .177A .201 -.018 .219 2 3675 ---- ---- .172A .172A .195 -.017 .212 3700 ---- ---- .168A .168A .190 -.016 .206 3 3725 ---- ---- .163A .163A .184 -.016 .200 1 4000 ---- ---- .122A .122A .136 -.013 .149 11 4500 ---- ---- .076A .076A .085 -.007 .092 216 5000 ---- ---- .052A .052A .057 -.004 .061 22 6000 ---- ---- .030A .030A .031 .000 .031 443 10000 ---- ---- ---- ---- .008 -.003 .011 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.257 -.166 17.423 750 ---- ---- ---- ---- 17.007 -.166 17.173 775 ---- ---- ---- ---- 16.757 -.166 16.923 800 ---- ---- ---- ---- 16.507 -.166 16.673 825 ---- ---- ---- ---- 16.257 -.166 16.423 850 ---- ---- ---- ---- 16.007 -.166 16.173 875 ---- ---- ---- ---- 15.757 -.166 15.923 900 ---- ---- ---- ---- 15.507 -.166 15.673 925 ---- ---- ---- ---- 15.257 -.166 15.423 950 ---- ---- ---- ---- 15.007 -.166 15.173 975 ---- ---- ---- ---- 14.757 -.166 14.923 1000 ---- ---- ---- ---- 14.507 -.166 14.673 1025 ---- ---- ---- ---- 14.257 -.166 14.423 1050 ---- ---- ---- ---- 14.007 -.166 14.173 1075 ---- ---- ---- ---- 13.757 -.166 13.923 1100 ---- ---- ---- ---- 13.507 -.166 13.673 1125 ---- ---- ---- ---- 13.257 -.166 13.423 1150 ---- ---- ---- ---- 13.007 -.166 13.173 1175 ---- ---- ---- ---- 12.757 -.166 12.923 1200 ---- ---- ---- ---- 12.507 -.166 12.673 1225 ---- ---- ---- ---- 12.257 -.166 12.423 1250 ---- ---- ---- ---- 12.007 -.166 12.173 1275 ---- ---- ---- ---- 11.757 -.166 11.923 1300 ---- ---- ---- ---- 11.507 -.166 11.673 1325 ---- ---- ---- ---- 11.257 -.166 11.423 1350 ---- ---- ---- ---- 11.007 -.166 11.173 1375 ---- ---- ---- ---- 10.757 -.166 10.923 1400 ---- ---- ---- ---- 10.507 -.166 10.673 1425 ---- ---- ---- ---- 10.257 -.166 10.423 1450 ---- ---- ---- ---- 10.007 -.166 10.173 1475 ---- ---- ---- ---- 9.757 -.166 9.923 1500 ---- ---- ---- ---- 9.507 -.166 9.673 1525 ---- ---- ---- ---- 9.257 -.166 9.423 1550 ---- ---- ---- ---- 9.007 -.166 9.173 1575 ---- ---- ---- ---- 8.757 -.166 8.923 1600 ---- ---- ---- ---- 8.508 -.165 8.673 1625 ---- ---- ---- ---- 8.260 -.165 8.425 1650 ---- ---- ---- ---- 8.014 -.166 8.180 1675 ---- ---- ---- ---- 7.771 -.165 7.936 1700 ---- ---- ---- ---- 7.529 -.165 7.694 1725 ---- ---- 6.712A 6.712A 7.290 -.164 7.454 1750 ---- ---- 6.479A 6.479A 7.052 -.164 7.216 1775 ---- ---- 6.248A 6.248A 6.817 -.163 6.980 1800 ---- ---- 6.020A 6.020A 6.585 -.162 6.747 1825 ---- ---- 5.795A 5.795A 6.355 -.161 6.516 4 1850 ---- ---- 5.575A 5.575A 6.128 -.160 6.288 1875 ---- ---- 5.356A 5.356A 5.904 -.159 6.063 1900 ---- ---- 5.142A 5.142A 5.683 -.157 5.840 1925 ---- ---- 4.931A 4.931A 5.466 -.156 5.622 1950 ---- ---- 4.725A 4.725A 5.252 -.155 5.407 1975 ---- ---- 4.524A 4.524A 5.043 -.152 5.195 2000 ---- ---- 4.328A 4.328A 4.838 -.150 4.988 2025 ---- ---- 4.136A 4.136A 4.637 -.149 4.786 2050 ---- ---- 3.950A 3.950A 4.441 -.146 4.587 2075 ---- ---- 3.772A 3.772A 4.250 -.144 4.394 2100 ---- ---- 3.596A 3.596A 4.064 -.142 4.206 2125 ---- ---- 3.426A 3.426A 3.883 -.139 4.022 2150 ---- ---- 3.264A 3.264A 3.708 -.136 3.844 2175 ---- ---- 3.106A 3.106A 3.538 -.134 3.672 2200 ---- ---- 2.956A 2.956A 3.374 -.131 3.505 2225 ---- ---- 2.811A 2.811A 3.216 -.128 3.344 2250 ---- ---- 2.673A 2.673A 3.064 -.125 3.189 2275 ---- ---- 2.542A 2.542A 2.918 -.121 3.039 2300 ---- ---- 2.406A 2.406A 2.777 -.119 2.896 2325 ---- ---- 2.286A 2.286A 2.643 -.115 2.758 2350 ---- ---- 2.171A 2.171A 2.515 -.112 2.627 2375 ---- ---- 2.061A 2.061A 2.392 -.109 2.501 2400 ---- ---- 1.958A 1.958A 2.276 -.105 2.381 53 2425 ---- ---- 1.859A 1.859A 2.165 -.102 2.267 15 2450 ---- ---- 1.767A 1.767A 2.059 -.100 2.159 2475 ---- ---- 1.679A 1.679A 1.960 -.096 2.056 2500 ---- ---- 1.596A 1.596A 1.865 -.093 1.958 79 2525 ---- ---- 1.518A 1.518A 1.776 -.090 1.866 1 2550 ---- ---- 1.444A 1.444A 1.691 -.088 1.779 4 2575 ---- ---- 1.374A 1.374A 1.612 -.084 1.696 1 2600 ---- ---- 1.309A 1.309A 1.536 -.082 1.618 27 2625 ---- ---- 1.248A 1.248A 1.465 -.079 1.544 12 2650 ---- ---- 1.189A 1.189A 1.398 -.077 1.475 14 2675 ---- ---- 1.134A 1.134A 1.335 -.074 1.409 1 2700 ---- ---- 1.083A 1.083A 1.275 -.071 15 1.346 28 2725 ---- ---- 1.034A 1.034A 1.218 -.070 1.288 8 2750 ---- ---- .989A .989A 1.165 -.067 1.232 2775 ---- ---- .946A .946A 1.114 -.065 1.179 2800 ---- ---- .905A .905A 1.067 -.062 1.129 45 2825 ---- ---- .867A .867A 1.021 -.061 1.082 2850 ---- ---- .832A .832A .979 -.058 1.037 2875 ---- ---- .798A .798A .938 -.057 .995 2900 ---- ---- .766A .766A .900 -.055 .955 10 2925 ---- ---- .736A .736A .864 -.053 .917 2950 ---- ---- .707A .707A .830 -.051 .881 12 2975 ---- ---- .680A .680A .798 -.050 .848 3000 ---- ---- .655A .655A .767 -.049 .816 2646 3025 ---- ---- .631A .631A .739 -.047 .786 3050 ---- ---- .608A .608A .711 -.047 .758 3075 ---- ---- .587A .587A .685 -.046 .731 3100 ---- ---- .566A .566A .661 -.045 .706 51 3125 ---- ---- .547A .547A .637 -.044 .681 4 3150 ---- ---- .529A .529A .615 -.043 .658 3175 ---- ---- .511A .511A .594 -.042 .636 3200 ---- ---- .495A .495A .574 -.040 15 .614 2 23 3225 ---- ---- .479A .479A .555 -.038 .593 4 3250 ---- ---- .464A .464A .536 -.037 .573 3275 ---- ---- .449A .449A .519 -.034 .553 3300 ---- ---- .436A .436A .502 -.033 .535 3325 ---- ---- .423A .423A .486 -.032 .518 3350 ---- ---- .410A .410A .471 -.031 .502 3375 ---- ---- .398A .398A .457 -.030 .487 3400 ---- ---- .387A .387A .443 -.029 .472 3425 ---- ---- .376A .376A .430 -.028 .458 3450 ---- ---- .366A .366A .417 -.028 .445 3475 .379 .402B .356A .356A .405 -.028 1 .433 3500 ---- ---- .347A .347A .393 -.028 .421 3 2531 3525 ---- ---- .338A .338A .382 -.027 .409 3550 ---- ---- .329A .329A .372 -.026 .398 3575 ---- ---- .320A .320A .362 -.025 .387 3600 ---- ---- .312A .312A .352 -.025 .377 3625 ---- ---- .305A .305A .343 -.024 .367 3650 ---- ---- .297A .297A .334 -.023 .357 3675 ---- ---- .290A .290A .325 -.023 .348 5 3700 ---- ---- .283A .283A .317 -.022 .339 8 3725 ---- ---- .277A .277A .309 -.021 .330 3750 ---- ---- .271A .271A .302 -.020 .322 200 3775 ---- ---- .264A .264A .294 -.020 .314 3800 ---- ---- .259A .259A .287 -.020 .307 11 3825 ---- ---- .253A .253A .280 -.020 .300 3850 ---- ---- .248A .248A .274 -.019 .293 3875 ---- ---- .242A .242A .267 -.019 .286 3900 ---- ---- .237A .237A .261 -.018 .279 3925 ---- ---- .232A .232A .255 -.018 .273 3950 ---- ---- .227A .227A .250 -.017 .267 3975 ---- ---- .223A .223A .244 -.017 .261 4000 ---- ---- .218A .218A .239 -.017 .256 6 3 4025 ---- ---- .214A .214A .234 -.016 .250 4050 ---- ---- .210A .210A .229 -.016 .245 4075 ---- ---- .206A .206A .224 -.016 .240 4100 ---- ---- .202A .202A .219 -.016 .235 4500 ---- ---- .152A .152A .160 -.013 .173 4700 ---- ---- .133A .133A .139 -.012 .151 4900 ---- ---- .117A .117A .122 -.010 .132 5000 ---- ---- .110A .110A .114 -.010 .124 246 5500 ---- ---- .083A .083A .085 -.007 .092 6000 ---- ---- .066A .066A .065 -.005 .070 3 7000 ---- ---- ---- ---- .041 -.003 .044 109 7500 ---- ---- ---- ---- .035 -.002 .037 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.749 -.166 10.915 1425 ---- ---- ---- ---- 10.499 -.166 10.665 1450 ---- ---- ---- ---- 10.249 -.166 10.415 1475 ---- ---- ---- ---- 9.999 -.166 10.165 1500 ---- ---- ---- ---- 9.749 -.166 9.915 1525 ---- ---- ---- ---- 9.500 -.165 9.665 1550 ---- ---- ---- ---- 9.254 -.164 9.418 1575 ---- ---- ---- ---- 9.010 -.163 9.173 1600 ---- ---- ---- ---- 8.768 -.162 8.930 1625 ---- ---- ---- ---- 8.528 -.161 8.689 1650 ---- ---- ---- ---- 8.291 -.159 8.450 4 1675 ---- ---- ---- ---- 8.056 -.158 8.214 1700 ---- ---- ---- ---- 7.823 -.157 7.980 1725 ---- ---- ---- ---- 7.592 -.156 7.748 1750 ---- ---- ---- ---- 7.364 -.154 7.518 1775 ---- ---- ---- ---- 7.138 -.153 7.291 1800 ---- ---- ---- ---- 6.914 -.152 7.066 1825 ---- ---- ---- ---- 6.693 -.150 6.843 1850 ---- ---- ---- ---- 6.474 -.149 6.623 1875 ---- ---- ---- ---- 6.259 -.147 6.406 1900 ---- ---- ---- ---- 6.046 -.146 6.192 1925 ---- ---- ---- ---- 5.836 -.144 5.980 1950 ---- ---- ---- ---- 5.629 -.142 5.771 1975 ---- ---- ---- ---- 5.425 -.141 5.566 2000 ---- ---- ---- ---- 5.225 -.139 5.364 2025 ---- ---- ---- ---- 5.029 -.137 5.166 2050 ---- ---- ---- ---- 4.837 -.134 4.971 2075 ---- ---- ---- ---- 4.648 -.133 4.781 2100 ---- ---- ---- ---- 4.465 -.130 4.595 2125 ---- ---- ---- ---- 4.286 -.128 4.414 2150 ---- ---- ---- ---- 4.111 -.126 4.237 2175 ---- ---- ---- ---- 3.942 -.124 4.066 2200 ---- ---- ---- ---- 3.778 -.121 3.899 2225 ---- ---- ---- ---- 3.619 -.119 3.738 2250 ---- ---- ---- ---- 3.465 -.116 3.581 2275 ---- ---- ---- ---- 3.316 -.114 3.430 2300 ---- ---- ---- ---- 3.173 -.111 3.284 2325 ---- ---- ---- ---- 3.034 -.109 3.143 2350 ---- ---- ---- ---- 2.901 -.106 3.007 2375 ---- ---- ---- ---- 2.773 -.103 2.876 2400 ---- ---- ---- ---- 2.650 -.101 2.751 2425 ---- ---- ---- ---- 2.532 -.098 2.630 2450 ---- ---- ---- ---- 2.420 -.095 2.515 2475 ---- ---- ---- ---- 2.312 -.092 2.404 2500 ---- ---- ---- ---- 2.209 -.090 2.299 2525 ---- ---- ---- ---- 2.111 -.087 2.198 2550 ---- ---- ---- ---- 2.018 -.084 2.102 2575 ---- ---- ---- ---- 1.929 -.082 2.011 2600 ---- ---- ---- ---- 1.845 -.079 1.924 2625 ---- ---- ---- ---- 1.765 -.077 1.842 2650 ---- ---- ---- ---- 1.689 -.075 1.764 2675 ---- ---- ---- ---- 1.617 -.073 1.690 2700 ---- ---- ---- ---- 1.550 -.070 1.620 2725 ---- ---- ---- ---- 1.486 -.068 1.554 2750 ---- ---- ---- ---- 1.425 -.066 1.491 2775 ---- ---- ---- ---- 1.368 -.064 1.432 2800 ---- ---- ---- ---- 1.313 -.062 1.375 2825 ---- ---- ---- ---- 1.262 -.060 1.322 2850 ---- ---- ---- ---- 1.213 -.059 1.272 2875 ---- ---- ---- ---- 1.167 -.057 1.224 2900 ---- ---- ---- ---- 1.124 -.055 1.179 2925 ---- ---- ---- ---- 1.083 -.053 1.136 2950 ---- ---- ---- ---- 1.043 -.052 1.095 2975 ---- ---- ---- ---- 1.006 -.050 1.056 3000 ---- ---- ---- ---- .971 -.048 1.019 3025 ---- ---- ---- ---- .937 -.048 .985 3050 ---- ---- ---- ---- .906 -.045 .951 3075 ---- ---- ---- ---- .875 -.045 .920 3100 ---- ---- ---- ---- .847 -.043 .890 3125 ---- ---- ---- ---- .819 -.042 .861 3150 ---- ---- ---- ---- .793 -.041 .834 3175 ---- ---- ---- ---- .769 -.039 .808 3200 ---- ---- ---- ---- .745 -.039 .784 3225 ---- ---- ---- ---- .723 -.037 .760 3250 ---- ---- ---- ---- .701 -.037 .738 3275 ---- ---- ---- ---- .681 -.036 .717 3300 ---- ---- ---- ---- .661 -.035 .696 3325 ---- ---- ---- ---- .643 -.034 .677 3350 ---- ---- ---- ---- .625 -.033 .658 3375 ---- ---- ---- ---- .608 -.033 .641 3400 ---- ---- ---- ---- .592 -.032 .624 3425 ---- ---- ---- ---- .577 -.031 .608 3450 ---- ---- ---- ---- .562 -.030 .592 3475 ---- ---- ---- ---- .548 -.029 .577 3500 ---- ---- ---- ---- .535 -.028 .563 3525 ---- ---- ---- ---- .522 -.028 .550 3550 ---- ---- ---- ---- .509 -.028 .537 3575 ---- ---- ---- ---- .498 -.026 .524 3600 ---- ---- ---- ---- .486 -.026 .512 3625 ---- ---- ---- ---- .475 -.026 .501 4000 ---- ---- ---- ---- .356 -.020 .376 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.804 -.166 17.970 750 ---- ---- ---- ---- 17.554 -.166 17.720 775 ---- ---- ---- ---- 17.304 -.166 17.470 800 ---- ---- ---- ---- 17.054 -.166 17.220 825 ---- ---- ---- ---- 16.804 -.166 16.970 850 ---- ---- ---- ---- 16.554 -.166 16.720 875 ---- ---- ---- ---- 16.304 -.166 16.470 900 ---- ---- ---- ---- 16.054 -.166 16.220 925 ---- ---- ---- ---- 15.804 -.166 15.970 950 ---- ---- ---- ---- 15.554 -.166 15.720 975 ---- ---- ---- ---- 15.304 -.166 15.470 1000 ---- ---- ---- ---- 15.054 -.166 15.220 1025 ---- ---- ---- ---- 14.804 -.166 14.970 1050 ---- ---- ---- ---- 14.554 -.166 14.720 1075 ---- ---- ---- ---- 14.304 -.166 14.470 1100 ---- ---- ---- ---- 14.054 -.166 14.220 1125 ---- ---- ---- ---- 13.804 -.166 13.970 1150 ---- ---- ---- ---- 13.554 -.166 13.720 1175 ---- ---- ---- ---- 13.304 -.166 13.470 1200 ---- ---- ---- ---- 13.054 -.166 13.220 1225 ---- ---- ---- ---- 12.804 -.166 12.970 1250 ---- ---- ---- ---- 12.554 -.166 12.720 1275 ---- ---- ---- ---- 12.304 -.166 12.470 1300 ---- ---- ---- ---- 12.054 -.166 12.220 1325 ---- ---- ---- ---- 11.804 -.166 11.970 1350 ---- ---- ---- ---- 11.554 -.166 11.720 1375 ---- ---- ---- ---- 11.304 -.166 11.470 1400 ---- ---- ---- ---- 11.054 -.166 11.220 1425 ---- ---- ---- ---- 10.804 -.166 10.970 1450 ---- ---- ---- ---- 10.554 -.166 10.720 1475 ---- ---- ---- ---- 10.305 -.165 10.470 1500 ---- ---- ---- ---- 10.057 -.164 10.221 1525 ---- ---- ---- ---- 9.810 -.163 9.973 1550 ---- ---- ---- ---- 9.564 -.163 9.727 1575 ---- ---- ---- ---- 9.320 -.162 9.482 1600 ---- ---- ---- ---- 9.079 -.161 9.240 1625 ---- ---- ---- ---- 8.840 -.159 8.999 1650 ---- ---- ---- ---- 8.603 -.159 8.762 1675 ---- ---- ---- ---- 8.370 -.157 8.527 1700 ---- ---- ---- ---- 8.140 -.156 8.296 1725 ---- ---- ---- ---- 7.914 -.155 8.069 1750 ---- ---- ---- ---- 7.692 -.153 7.845 1775 ---- ---- ---- ---- 7.473 -.152 7.625 1800 ---- ---- ---- ---- 7.259 -.151 7.410 1825 ---- ---- ---- ---- 7.050 -.148 7.198 1850 ---- ---- ---- ---- 6.844 -.147 6.991 1875 ---- ---- ---- ---- 6.643 -.145 6.788 1900 ---- ---- ---- ---- 6.445 -.144 6.589 1925 ---- ---- ---- ---- 6.252 -.142 6.394 1950 ---- ---- ---- ---- 6.063 -.139 6.202 1975 ---- ---- ---- ---- 5.877 -.137 6.014 2000 ---- ---- ---- ---- 5.694 -.136 5.830 2025 ---- ---- ---- ---- 5.515 -.134 5.649 2050 ---- ---- ---- ---- 5.339 -.132 5.471 2075 ---- ---- ---- ---- 5.166 -.130 5.296 2100 ---- ---- ---- ---- 4.998 -.128 5.126 2125 ---- ---- ---- ---- 4.833 -.126 4.959 2150 ---- ---- ---- ---- 4.671 -.124 4.795 2175 ---- ---- ---- ---- 4.514 -.122 4.636 2200 ---- ---- ---- ---- 4.361 -.120 4.481 2225 ---- ---- ---- ---- 4.213 -.117 4.330 2250 ---- ---- ---- ---- 4.069 -.115 4.184 2275 ---- ---- ---- ---- 3.930 -.113 4.043 2300 ---- ---- ---- ---- 3.795 -.111 3.906 2325 ---- ---- ---- ---- 3.666 -.108 3.774 2350 ---- ---- ---- ---- 3.541 -.106 3.647 2375 ---- ---- ---- ---- 3.420 -.105 3.525 2400 ---- ---- ---- ---- 3.305 -.102 3.407 2425 ---- ---- ---- ---- 3.194 -.100 3.294 2450 ---- ---- ---- ---- 3.088 -.098 3.186 2475 ---- ---- ---- ---- 2.986 -.096 3.082 2500 ---- ---- ---- ---- 2.888 -.094 2.982 2525 ---- ---- ---- ---- 2.795 -.092 2.887 2550 ---- ---- ---- ---- 2.706 -.090 2.796 2575 ---- ---- ---- ---- 2.621 -.088 2.709 2600 ---- ---- ---- ---- 2.540 -.086 2.626 2625 ---- ---- ---- ---- 2.463 -.084 2.547 2650 ---- ---- ---- ---- 2.389 -.082 2.471 2675 ---- ---- ---- ---- 2.319 -.080 2.399 2700 ---- ---- ---- ---- 2.252 -.079 2.331 2725 ---- ---- ---- ---- 2.188 -.077 2.265 2750 ---- ---- ---- ---- 2.127 -.075 2.202 2775 ---- ---- ---- ---- 2.069 -.073 2.142 2800 ---- ---- ---- ---- 2.013 -.072 2.085 2825 ---- ---- ---- ---- 1.960 -.070 2.030 2850 ---- ---- ---- ---- 1.909 -.069 1.978 1 2875 ---- ---- ---- ---- 1.860 -.067 1.927 2900 ---- ---- ---- ---- 1.813 -.066 1.879 2925 ---- ---- ---- ---- 1.768 -.064 1.832 2950 ---- ---- ---- ---- 1.724 -.064 1.788 2975 ---- ---- ---- ---- 1.682 -.062 1.744 3000 ---- ---- ---- ---- 1.642 -.061 1.703 1 3025 ---- ---- ---- ---- 1.603 -.059 1.662 3050 ---- ---- ---- ---- 1.565 -.058 1.623 3075 ---- ---- ---- ---- 1.528 -.057 1.585 3100 ---- ---- ---- ---- 1.492 -.056 1.548 3125 ---- ---- ---- ---- 1.457 -.055 1.512 3150 ---- ---- ---- ---- 1.423 -.054 1.477 3175 ---- ---- ---- ---- 1.389 -.053 1.442 3200 ---- ---- ---- ---- 1.357 -.052 1.409 3225 ---- ---- ---- ---- 1.326 -.051 1.377 3250 ---- ---- ---- ---- 1.296 -.049 1.345 1 3275 ---- ---- ---- ---- 1.266 -.049 1.315 3300 ---- ---- ---- ---- 1.238 -.048 1.286 3325 ---- ---- ---- ---- 1.210 -.047 1.257 3350 ---- ---- ---- ---- 1.183 -.046 1.229 3375 ---- ---- ---- ---- 1.158 -.045 1.203 3400 ---- ---- ---- ---- 1.133 -.044 1.177 3425 ---- ---- ---- ---- 1.109 -.044 1.153 3450 ---- ---- ---- ---- 1.086 -.043 1.129 3475 ---- ---- ---- ---- 1.064 -.042 1.106 3500 ---- ---- ---- ---- 1.043 -.041 1.084 1 3525 ---- ---- ---- ---- 1.023 -.040 1.063 3550 ---- ---- ---- ---- 1.003 -.040 1.043 3575 ---- ---- ---- ---- .985 -.039 1.024 3600 ---- ---- ---- ---- .967 -.039 1.006 3625 ---- ---- ---- ---- .950 -.038 .988 3650 ---- ---- ---- ---- .934 -.038 .972 3675 ---- ---- ---- ---- .919 -.036 .955 3700 ---- ---- ---- ---- .904 -.036 .940 3725 ---- ---- ---- ---- .889 -.036 .925 3750 ---- ---- ---- ---- .876 -.035 .911 3775 ---- ---- ---- ---- .863 -.034 .897 3800 ---- ---- ---- ---- .850 -.034 .884 3825 ---- ---- ---- ---- .838 -.033 .871 3850 ---- ---- ---- ---- .826 -.033 .859 3875 ---- ---- ---- ---- .814 -.033 .847 3900 ---- ---- ---- ---- .803 -.033 .836 3925 ---- ---- ---- ---- .793 -.032 .825 3950 ---- ---- ---- ---- .782 -.032 .814 3975 ---- ---- ---- ---- .773 -.031 .804 4000 ---- ---- ---- ---- .763 -.031 .794 4025 ---- ---- ---- ---- .754 -.030 .784 4050 ---- ---- ---- ---- .745 -.030 .775 4075 ---- ---- ---- ---- .736 -.030 .766 4100 ---- ---- ---- ---- .728 -.029 .757 5000 ---- ---- ---- ---- .556 -.021 .577 6000 ---- ---- ---- ---- .519 -.019 .538 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.945 -.166 16.111 950 ---- ---- ---- ---- 15.695 -.166 15.861 975 ---- ---- ---- ---- 15.445 -.166 15.611 1000 ---- ---- ---- ---- 15.195 -.166 15.361 1025 ---- ---- ---- ---- 14.945 -.166 15.111 1050 ---- ---- ---- ---- 14.695 -.166 14.861 1075 ---- ---- ---- ---- 14.445 -.166 14.611 1100 ---- ---- ---- ---- 14.195 -.166 14.361 1125 ---- ---- ---- ---- 13.945 -.166 14.111 1150 ---- ---- ---- ---- 13.695 -.166 13.861 1175 ---- ---- ---- ---- 13.445 -.166 13.611 1200 ---- ---- ---- ---- 13.195 -.166 13.361 1225 ---- ---- ---- ---- 12.946 -.165 13.111 1250 ---- ---- ---- ---- 12.700 -.164 12.864 1275 ---- ---- ---- ---- 12.455 -.163 12.618 1300 ---- ---- ---- ---- 12.212 -.163 12.375 1325 ---- ---- ---- ---- 11.971 -.162 12.133 1350 ---- ---- ---- ---- 11.732 -.160 11.892 1375 ---- ---- ---- ---- 11.494 -.160 11.654 1400 ---- ---- ---- ---- 11.258 -.159 11.417 1425 ---- ---- ---- ---- 11.024 -.158 11.182 1450 ---- ---- ---- ---- 10.791 -.157 10.948 1475 ---- ---- ---- ---- 10.560 -.156 10.716 1500 ---- ---- ---- ---- 10.330 -.155 10.485 1525 ---- ---- ---- ---- 10.102 -.154 10.256 1550 ---- ---- ---- ---- 9.875 -.153 10.028 1575 ---- ---- ---- ---- 9.650 -.152 9.802 1600 ---- ---- ---- ---- 9.427 -.151 9.578 1625 ---- ---- ---- ---- 9.206 -.150 9.356 1650 ---- ---- ---- ---- 8.987 -.149 9.136 1675 ---- ---- ---- ---- 8.770 -.147 8.917 1700 ---- ---- ---- ---- 8.555 -.146 8.701 1725 ---- ---- ---- ---- 8.343 -.145 8.488 1750 ---- ---- ---- ---- 8.133 -.144 8.277 1775 ---- ---- ---- ---- 7.926 -.143 8.069 1800 ---- ---- ---- ---- 7.723 -.141 7.864 1825 ---- ---- ---- ---- 7.522 -.140 7.662 1850 ---- ---- ---- ---- 7.324 -.139 7.463 1875 ---- ---- ---- ---- 7.130 -.137 7.267 1900 ---- ---- ---- ---- 6.939 -.136 7.075 1925 ---- ---- ---- ---- 6.751 -.135 6.886 1950 ---- ---- ---- ---- 6.567 -.133 6.700 1975 ---- ---- ---- ---- 6.386 -.131 6.517 2000 ---- ---- ---- ---- 6.208 -.130 6.338 2025 ---- ---- ---- ---- 6.035 -.128 6.163 2050 ---- ---- ---- ---- 5.865 -.126 5.991 2075 ---- ---- ---- ---- 5.698 -.125 5.823 2100 ---- ---- ---- ---- 5.536 -.123 5.659 2125 ---- ---- ---- ---- 5.378 -.121 5.499 2150 ---- ---- ---- ---- 5.223 -.120 5.343 2175 ---- ---- ---- ---- 5.073 -.118 5.191 2200 ---- ---- ---- ---- 4.928 -.116 5.044 2225 ---- ---- ---- ---- 4.786 -.115 4.901 2250 ---- ---- ---- ---- 4.649 -.113 4.762 2275 ---- ---- ---- ---- 4.517 -.111 4.628 2300 ---- ---- ---- ---- 4.389 -.109 4.498 2325 ---- ---- ---- ---- 4.266 -.107 4.373 2350 ---- ---- ---- ---- 4.147 -.106 4.253 2375 ---- ---- ---- ---- 4.033 -.104 4.137 2400 ---- ---- ---- ---- 3.923 -.102 4.025 2425 ---- ---- ---- ---- 3.818 -.100 3.918 2450 ---- ---- ---- ---- 3.717 -.098 3.815 2475 ---- ---- ---- ---- 3.620 -.096 3.716 2500 ---- ---- ---- ---- 3.527 -.095 3.622 2525 ---- ---- ---- ---- 3.438 -.093 3.531 2550 ---- ---- ---- ---- 3.353 -.092 3.445 2575 ---- ---- ---- ---- 3.272 -.090 3.362 2600 ---- ---- ---- ---- 3.194 -.088 3.282 2625 ---- ---- ---- ---- 3.120 -.087 3.207 2650 ---- ---- ---- ---- 3.049 -.085 3.134 2675 ---- ---- ---- ---- 2.981 -.084 3.065 2700 ---- ---- ---- ---- 2.916 -.083 2.999 2725 ---- ---- ---- ---- 2.855 -.081 2.936 2750 ---- ---- ---- ---- 2.795 -.080 2.875 2775 ---- ---- ---- ---- 2.739 -.078 2.817 2800 ---- ---- ---- ---- 2.684 -.077 2.761 2825 ---- ---- ---- ---- 2.632 -.076 2.708 2850 ---- ---- ---- ---- 2.582 -.075 2.657 2875 ---- ---- ---- ---- 2.534 -.073 2.607 2900 ---- ---- ---- ---- 2.487 -.073 2.560 2925 ---- ---- ---- ---- 2.443 -.071 2.514 2950 ---- ---- ---- ---- 2.400 -.070 2.470 2975 ---- ---- ---- ---- 2.358 -.069 2.427 3000 ---- ---- ---- ---- 2.318 -.068 2.386 3025 ---- ---- ---- ---- 2.280 -.067 2.347 3050 ---- ---- ---- ---- 2.242 -.066 2.308 3075 ---- ---- ---- ---- 2.206 -.065 2.271 3100 ---- ---- ---- ---- 2.171 -.065 2.236 3125 ---- ---- ---- ---- 2.137 -.064 2.201 3150 ---- ---- ---- ---- 2.105 -.062 2.167 3175 ---- ---- ---- ---- 2.073 -.061 2.134 3200 ---- ---- ---- ---- 2.042 -.060 2.102 3225 ---- ---- ---- ---- 2.012 -.060 2.072 3250 ---- ---- ---- ---- 1.983 -.059 2.042 3275 ---- ---- ---- ---- 1.954 -.058 2.012 3300 ---- ---- ---- ---- 1.927 -.057 1.984 3325 ---- ---- ---- ---- 1.900 -.056 1.956 3350 ---- ---- ---- ---- 1.873 -.057 1.930 3375 ---- ---- ---- ---- 1.848 -.055 1.903 3400 ---- ---- ---- ---- 1.823 -.055 1.878 3425 ---- ---- ---- ---- 1.799 -.054 1.853 3450 ---- ---- ---- ---- 1.775 -.054 1.829 3475 ---- ---- ---- ---- 1.752 -.053 1.805 3500 ---- ---- ---- ---- 1.730 -.052 1.782 3525 ---- ---- ---- ---- 1.708 -.052 1.760 3550 ---- ---- ---- ---- 1.687 -.051 1.738 3575 ---- ---- ---- ---- 1.667 -.050 1.717 3600 ---- ---- ---- ---- 1.647 -.049 1.696 3625 ---- ---- ---- ---- 1.627 -.049 1.676 3650 ---- ---- ---- ---- 1.609 -.048 1.657 3675 ---- ---- ---- ---- 1.590 -.048 1.638 3700 ---- ---- ---- ---- 1.573 -.047 1.620 3725 ---- ---- ---- ---- 1.556 -.046 1.602 3750 ---- ---- ---- ---- 1.539 -.046 1.585 3775 ---- ---- ---- ---- 1.523 -.046 1.569 3800 ---- ---- ---- ---- 1.507 -.046 1.553 3825 ---- ---- ---- ---- 1.492 -.045 1.537 3850 ---- ---- ---- ---- 1.477 -.045 1.522 3875 ---- ---- ---- ---- 1.463 -.044 1.507 3900 ---- ---- ---- ---- 1.449 -.044 1.493 3925 ---- ---- ---- ---- 1.436 -.043 1.479 3950 ---- ---- ---- ---- 1.423 -.043 1.466 3975 ---- ---- ---- ---- 1.410 -.043 1.453 4000 ---- ---- ---- ---- 1.398 -.042 1.440 4025 ---- ---- ---- ---- 1.386 -.042 1.428 4050 ---- ---- ---- ---- 1.375 -.041 1.416 4075 ---- ---- ---- ---- 1.364 -.041 1.405 4100 ---- ---- ---- ---- 1.353 -.041 1.394 4125 ---- ---- ---- ---- 1.343 -.040 1.383 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.057 -.166 16.223 950 ---- ---- ---- ---- 15.807 -.166 15.973 975 ---- ---- ---- ---- 15.557 -.166 15.723 1000 ---- ---- ---- ---- 15.307 -.166 15.473 1025 ---- ---- ---- ---- 15.057 -.166 15.223 1050 ---- ---- ---- ---- 14.807 -.166 14.973 1075 ---- ---- ---- ---- 14.557 -.166 14.723 1100 ---- ---- ---- ---- 14.307 -.166 14.473 1125 ---- ---- ---- ---- 14.057 -.166 14.223 1150 ---- ---- ---- ---- 13.809 -.165 13.974 1175 ---- ---- ---- ---- 13.564 -.164 13.728 1200 ---- ---- ---- ---- 13.320 -.163 13.483 1225 ---- ---- ---- ---- 13.079 -.162 13.241 1250 ---- ---- ---- ---- 12.839 -.161 13.000 1275 ---- ---- ---- ---- 12.602 -.160 12.762 1300 ---- ---- ---- ---- 12.366 -.159 12.525 1325 ---- ---- ---- ---- 12.131 -.159 12.290 1350 ---- ---- ---- ---- 11.899 -.157 12.056 1375 ---- ---- ---- ---- 11.668 -.156 11.824 1400 ---- ---- ---- ---- 11.438 -.155 11.593 1425 ---- ---- ---- ---- 11.210 -.154 11.364 1450 ---- ---- ---- ---- 10.983 -.154 11.137 1475 ---- ---- ---- ---- 10.758 -.152 10.910 1500 ---- ---- ---- ---- 10.534 -.152 10.686 1525 ---- ---- ---- ---- 10.312 -.150 10.462 1550 ---- ---- ---- ---- 10.091 -.149 10.240 1575 ---- ---- ---- ---- 9.871 -.149 10.020 1600 ---- ---- ---- ---- 9.654 -.148 9.802 1625 ---- ---- ---- ---- 9.438 -.147 9.585 1650 ---- ---- ---- ---- 9.225 -.145 9.370 1675 ---- ---- ---- ---- 9.013 -.145 9.158 1700 ---- ---- ---- ---- 8.804 -.143 8.947 1725 ---- ---- ---- ---- 8.598 -.142 8.740 1750 ---- ---- ---- ---- 8.394 -.141 8.535 1775 ---- ---- ---- ---- 8.193 -.140 8.333 1800 ---- ---- ---- ---- 7.995 -.138 8.133 1825 ---- ---- ---- ---- 7.800 -.137 7.937 1850 ---- ---- ---- ---- 7.608 -.136 7.744 1875 ---- ---- ---- ---- 7.420 -.134 7.554 1900 ---- ---- ---- ---- 7.235 -.133 7.368 1925 ---- ---- ---- ---- 7.053 -.131 7.184 1950 ---- ---- ---- ---- 6.874 -.130 7.004 1975 ---- ---- ---- ---- 6.699 -.128 6.827 2000 ---- ---- ---- ---- 6.527 -.127 6.654 2025 ---- ---- ---- ---- 6.359 -.126 6.485 2050 ---- ---- ---- ---- 6.194 -.124 6.318 2075 ---- ---- ---- ---- 6.033 -.123 6.156 2100 ---- ---- ---- ---- 5.876 -.121 5.997 2125 ---- ---- ---- ---- 5.723 -.119 5.842 2150 ---- ---- ---- ---- 5.574 -.118 5.692 2175 ---- ---- ---- ---- 5.429 -.116 5.545 2200 ---- ---- ---- ---- 5.288 -.114 5.402 2225 ---- ---- ---- ---- 5.151 -.113 5.264 2250 ---- ---- ---- ---- 5.018 -.112 5.130 2275 ---- ---- ---- ---- 4.890 -.110 5.000 2300 ---- ---- ---- ---- 4.767 -.108 4.875 2325 ---- ---- ---- ---- 4.648 -.106 4.754 2350 ---- ---- ---- ---- 4.533 -.105 4.638 2375 ---- ---- ---- ---- 4.422 -.104 4.526 2400 ---- ---- ---- ---- 4.316 -.102 4.418 2425 ---- ---- ---- ---- 4.214 -.101 4.315 2450 ---- ---- ---- ---- 4.117 -.098 4.215 2475 ---- ---- ---- ---- 4.023 -.097 4.120 2500 ---- ---- ---- ---- 3.933 -.096 4.029 2525 ---- ---- ---- ---- 3.847 -.094 3.941 2550 ---- ---- ---- ---- 3.765 -.093 3.858 2575 ---- ---- ---- ---- 3.687 -.091 3.778 2600 ---- ---- ---- ---- 3.612 -.089 3.701 2625 ---- ---- ---- ---- 3.540 -.088 3.628 2650 ---- ---- ---- ---- 3.472 -.087 3.559 2675 ---- ---- ---- ---- 3.406 -.086 3.492 2700 ---- ---- ---- ---- 3.344 -.084 3.428 2725 ---- ---- ---- ---- 3.284 -.083 3.367 2750 ---- ---- ---- ---- 3.227 -.082 3.309 2775 ---- ---- ---- ---- 3.172 -.081 3.253 2800 ---- ---- ---- ---- 3.119 -.080 3.199 2825 ---- ---- ---- ---- 3.069 -.078 3.147 2850 ---- ---- ---- ---- 3.020 -.078 3.098 2875 ---- ---- ---- ---- 2.973 -.077 3.050 2900 ---- ---- ---- ---- 2.928 -.076 3.004 2925 ---- ---- ---- ---- 2.885 -.075 2.960 2950 ---- ---- ---- ---- 2.843 -.074 2.917 2975 ---- ---- ---- ---- 2.803 -.073 2.876 3000 ---- ---- ---- ---- 2.764 -.072 2.836 3025 ---- ---- ---- ---- 2.726 -.071 2.797 3050 ---- ---- ---- ---- 2.690 -.070 2.760 3075 ---- ---- ---- ---- 2.655 -.069 2.724 3100 ---- ---- ---- ---- 2.621 -.068 2.689 3125 ---- ---- ---- ---- 2.588 -.067 2.655 3150 ---- ---- ---- ---- 2.555 -.067 2.622 3175 ---- ---- ---- ---- 2.524 -.066 2.590 3200 ---- ---- ---- ---- 2.493 -.066 2.559 3225 ---- ---- ---- ---- 2.464 -.064 2.528 3250 ---- ---- ---- ---- 2.435 -.064 2.499 3275 ---- ---- ---- ---- 2.407 -.063 2.470 3300 ---- ---- ---- ---- 2.380 -.062 2.442 3325 ---- ---- ---- ---- 2.353 -.061 2.414 3350 ---- ---- ---- ---- 2.327 -.061 2.388 3375 ---- ---- ---- ---- 2.301 -.061 2.362 3400 ---- ---- ---- ---- 2.277 -.059 2.336 3425 ---- ---- ---- ---- 2.252 -.059 2.311 3450 ---- ---- ---- ---- 2.229 -.058 2.287 3475 ---- ---- ---- ---- 2.206 -.058 2.264 3500 ---- ---- ---- ---- 2.183 -.058 2.241 3525 ---- ---- ---- ---- 2.161 -.057 2.218 3550 ---- ---- ---- ---- 2.140 -.056 2.196 3575 ---- ---- ---- ---- 2.119 -.056 2.175 3600 ---- ---- ---- ---- 2.099 -.055 2.154 3625 ---- ---- ---- ---- 2.080 -.054 2.134 3650 ---- ---- ---- ---- 2.061 -.054 2.115 3675 ---- ---- ---- ---- 2.042 -.054 2.096 3700 ---- ---- ---- ---- 2.025 -.053 2.078 3725 ---- ---- ---- ---- 2.007 -.053 2.060 3750 ---- ---- ---- ---- 1.990 -.053 2.043 3775 ---- ---- ---- ---- 1.974 -.052 2.026 3800 ---- ---- ---- ---- 1.958 -.052 2.010 3825 ---- ---- ---- ---- 1.943 -.051 1.994 3850 ---- ---- ---- ---- 1.928 -.051 1.979 3875 ---- ---- ---- ---- 1.914 -.050 1.964 3900 ---- ---- ---- ---- 1.900 -.050 1.950 3925 ---- ---- ---- ---- 1.886 -.050 1.936 3950 ---- ---- ---- ---- 1.873 -.049 1.922 3975 ---- ---- ---- ---- 1.861 -.048 1.909 4000 ---- ---- ---- ---- 1.848 -.048 1.896 4025 ---- ---- ---- ---- 1.836 -.048 1.884 4050 ---- ---- ---- ---- 1.825 -.047 1.872 4075 ---- ---- ---- ---- 1.814 -.047 1.861 4100 ---- ---- ---- ---- 1.803 -.047 1.850 4125 ---- ---- ---- ---- 1.792 -.047 1.839 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.849 -.165 16.014 1050 ---- ---- ---- ---- 15.601 -.165 15.766 1075 ---- ---- ---- ---- 15.357 -.163 15.520 1100 ---- ---- ---- ---- 15.115 -.162 15.277 1125 ---- ---- ---- ---- 14.874 -.162 15.036 1150 ---- ---- ---- ---- 14.636 -.161 14.797 1175 ---- ---- ---- ---- 14.400 -.160 14.560 1200 ---- ---- ---- ---- 14.166 -.159 14.325 1225 ---- ---- ---- ---- 13.933 -.159 14.092 1250 ---- ---- ---- ---- 13.703 -.157 13.860 1275 ---- ---- ---- ---- 13.473 -.157 13.630 1300 ---- ---- ---- ---- 13.246 -.155 13.401 1325 ---- ---- ---- ---- 13.020 -.154 13.174 1350 ---- ---- ---- ---- 12.795 -.154 12.949 1375 ---- ---- ---- ---- 12.571 -.153 12.724 1400 ---- ---- ---- ---- 12.349 -.152 12.501 1425 ---- ---- ---- ---- 12.128 -.152 12.280 1450 ---- ---- ---- ---- 11.909 -.150 12.059 1475 ---- ---- ---- ---- 11.690 -.150 11.840 1500 ---- ---- ---- ---- 11.473 -.148 11.621 1525 ---- ---- ---- ---- 11.257 -.147 11.404 1550 ---- ---- ---- ---- 11.042 -.146 11.188 1575 ---- ---- ---- ---- 10.828 -.145 10.973 1600 ---- ---- ---- ---- 10.615 -.145 10.760 1625 ---- ---- ---- ---- 10.403 -.144 10.547 1650 ---- ---- ---- ---- 10.193 -.143 10.336 1675 ---- ---- ---- ---- 9.984 -.142 10.126 1700 ---- ---- ---- ---- 9.777 -.141 9.918 1725 ---- ---- ---- ---- 9.572 -.139 9.711 1750 ---- ---- ---- ---- 9.368 -.139 9.507 1775 ---- ---- ---- ---- 9.167 -.138 9.305 1800 ---- ---- ---- ---- 8.968 -.137 9.105 1825 ---- ---- ---- ---- 8.772 -.135 8.907 1850 ---- ---- ---- ---- 8.578 -.135 8.713 1875 ---- ---- ---- ---- 8.388 -.133 8.521 1900 ---- ---- ---- ---- 8.201 -.132 8.333 1925 ---- ---- ---- ---- 8.016 -.131 8.147 1950 ---- ---- ---- ---- 7.835 -.130 7.965 1975 ---- ---- ---- ---- 7.657 -.128 7.785 2000 ---- ---- ---- ---- 7.483 -.126 7.609 2025 ---- ---- ---- ---- 7.311 -.126 7.437 2050 ---- ---- ---- ---- 7.143 -.124 7.267 2075 ---- ---- ---- ---- 6.978 -.123 7.101 2100 ---- ---- ---- ---- 6.817 -.122 6.939 2125 ---- ---- ---- ---- 6.659 -.120 6.779 2150 ---- ---- ---- ---- 6.504 -.119 6.623 2175 ---- ---- ---- ---- 6.354 -.117 6.471 2200 ---- ---- ---- ---- 6.206 -.116 6.322 2225 ---- ---- ---- ---- 6.063 -.115 6.178 2250 ---- ---- ---- ---- 5.923 -.114 6.037 2275 ---- ---- ---- ---- 5.788 -.111 5.899 2300 ---- ---- ---- ---- 5.656 -.110 5.766 2325 ---- ---- ---- ---- 5.528 -.110 5.638 2350 ---- ---- ---- ---- 5.405 -.108 5.513 2375 ---- ---- ---- ---- 5.286 -.106 5.392 2400 ---- ---- ---- ---- 5.171 -.105 5.276 2425 ---- ---- ---- ---- 5.061 -.103 5.164 2450 ---- ---- ---- ---- 4.954 -.103 5.057 2475 ---- ---- ---- ---- 4.852 -.101 4.953 2500 ---- ---- ---- ---- 4.754 -.100 4.854 2525 ---- ---- ---- ---- 4.661 -.098 4.759 2550 ---- ---- ---- ---- 4.571 -.096 4.667 2575 ---- ---- ---- ---- 4.484 -.096 4.580 2600 ---- ---- ---- ---- 4.402 -.094 4.496 2625 ---- ---- ---- ---- 4.324 -.093 4.417 2650 ---- ---- ---- ---- 4.249 -.091 4.340 2675 ---- ---- ---- ---- 4.177 -.091 4.268 2700 ---- ---- ---- ---- 4.109 -.089 4.198 2725 ---- ---- ---- ---- 4.044 -.088 4.132 2750 ---- ---- ---- ---- 3.982 -.087 4.069 2775 ---- ---- ---- ---- 3.923 -.086 4.009 2800 ---- ---- ---- ---- 3.866 -.085 3.951 2825 ---- ---- ---- ---- 3.812 -.084 3.896 2850 ---- ---- ---- ---- 3.761 -.083 3.844 2875 ---- ---- ---- ---- 3.712 -.082 3.794 2900 ---- ---- ---- ---- 3.664 -.081 3.745 2925 ---- ---- ---- ---- 3.619 -.080 3.699 2950 ---- ---- ---- ---- 3.576 -.079 3.655 2975 ---- ---- ---- ---- 3.534 -.078 3.612 3000 ---- ---- ---- ---- 3.493 -.078 3.571 3025 ---- ---- ---- ---- 3.455 -.076 3.531 3050 ---- ---- ---- ---- 3.417 -.076 3.493 3075 ---- ---- ---- ---- 3.381 -.075 3.456 3100 ---- ---- ---- ---- 3.346 -.075 3.421 3125 ---- ---- ---- ---- 3.313 -.073 3.386 3150 ---- ---- ---- ---- 3.280 -.073 3.353 3175 ---- ---- ---- ---- 3.249 -.072 3.321 3200 ---- ---- ---- ---- 3.218 -.071 3.289 3225 ---- ---- ---- ---- 3.188 -.071 3.259 3250 ---- ---- ---- ---- 3.159 -.070 3.229 3275 ---- ---- ---- ---- 3.131 -.069 3.200 3300 ---- ---- ---- ---- 3.103 -.069 3.172 3325 ---- ---- ---- ---- 3.076 -.069 3.145 3350 ---- ---- ---- ---- 3.050 -.068 3.118 3375 ---- ---- ---- ---- 3.025 -.067 3.092 3400 ---- ---- ---- ---- 3.000 -.067 3.067 3425 ---- ---- ---- ---- 2.976 -.066 3.042 3450 ---- ---- ---- ---- 2.952 -.065 3.017 3475 ---- ---- ---- ---- 2.929 -.065 2.994 3500 ---- ---- ---- ---- 2.906 -.064 2.970 3525 ---- ---- ---- ---- 2.884 -.064 2.948 3550 ---- ---- ---- ---- 2.862 -.063 2.925 3575 ---- ---- ---- ---- 2.841 -.063 2.904 3600 ---- ---- ---- ---- 2.820 -.063 2.883 3625 ---- ---- ---- ---- 2.800 -.062 2.862 3650 ---- ---- ---- ---- 2.780 -.062 2.842 3675 ---- ---- ---- ---- 2.761 -.061 2.822 3700 ---- ---- ---- ---- 2.743 -.060 2.803 3725 ---- ---- ---- ---- 2.725 -.060 2.785 3750 ---- ---- ---- ---- 2.707 -.060 2.767 3775 ---- ---- ---- ---- 2.690 -.059 2.749 3800 ---- ---- ---- ---- 2.674 -.059 2.733 3825 ---- ---- ---- ---- 2.658 -.058 2.716 3850 ---- ---- ---- ---- 2.642 -.058 2.700 3875 ---- ---- ---- ---- 2.627 -.058 2.685 3900 ---- ---- ---- ---- 2.613 -.057 2.670 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.961 -.163 16.124 1050 ---- ---- ---- ---- 15.719 -.163 15.882 1075 ---- ---- ---- ---- 15.480 -.162 15.642 1100 ---- ---- ---- ---- 15.243 -.161 15.404 1125 ---- ---- ---- ---- 15.008 -.160 15.168 1150 ---- ---- ---- ---- 14.776 -.158 14.934 1175 ---- ---- ---- ---- 14.545 -.157 14.702 1200 ---- ---- ---- ---- 14.315 -.157 14.472 1225 ---- ---- ---- ---- 14.088 -.156 14.244 1250 ---- ---- ---- ---- 13.862 -.155 14.017 1275 ---- ---- ---- ---- 13.637 -.154 13.791 1300 ---- ---- ---- ---- 13.414 -.153 13.567 1325 ---- ---- ---- ---- 13.192 -.153 13.345 1350 ---- ---- ---- ---- 12.972 -.151 13.123 1375 ---- ---- ---- ---- 12.753 -.150 12.903 1400 ---- ---- ---- ---- 12.535 -.149 12.684 1425 ---- ---- ---- ---- 12.318 -.149 12.467 1450 ---- ---- ---- ---- 12.102 -.148 12.250 1475 ---- ---- ---- ---- 11.888 -.147 12.035 1500 ---- ---- ---- ---- 11.674 -.146 11.820 1525 ---- ---- ---- ---- 11.461 -.146 11.607 1550 ---- ---- ---- ---- 11.250 -.144 11.394 1575 ---- ---- ---- ---- 11.039 -.144 11.183 1600 ---- ---- ---- ---- 10.830 -.142 10.972 1625 ---- ---- ---- ---- 10.621 -.142 10.763 1650 ---- ---- ---- ---- 10.414 -.141 10.555 1675 ---- ---- ---- ---- 10.209 -.139 10.348 1700 ---- ---- ---- ---- 10.004 -.139 10.143 1725 ---- ---- ---- ---- 9.802 -.138 9.940 1750 ---- ---- ---- ---- 9.602 -.136 9.738 1775 ---- ---- ---- ---- 9.403 -.136 9.539 1800 ---- ---- ---- ---- 9.208 -.134 9.342 1825 ---- ---- ---- ---- 9.015 -.133 9.148 1850 ---- ---- ---- ---- 8.824 -.133 8.957 1875 ---- ---- ---- ---- 8.637 -.131 8.768 1900 ---- ---- ---- ---- 8.453 -.130 8.583 1925 ---- ---- ---- ---- 8.272 -.128 8.400 1950 ---- ---- ---- ---- 8.094 -.127 8.221 1975 ---- ---- ---- ---- 7.919 -.126 8.045 2000 ---- ---- ---- ---- 7.747 -.126 7.873 2025 ---- ---- ---- ---- 7.579 -.124 7.703 2050 ---- ---- ---- ---- 7.414 -.123 7.537 2075 ---- ---- ---- ---- 7.252 -.122 7.374 2100 ---- ---- ---- ---- 7.094 -.120 7.214 2125 ---- ---- ---- ---- 6.939 -.119 7.058 2150 ---- ---- ---- ---- 6.788 -.117 6.905 2175 ---- ---- ---- ---- 6.640 -.116 6.756 2200 ---- ---- ---- ---- 6.495 -.115 6.610 2225 ---- ---- ---- ---- 6.355 -.113 6.468 2250 ---- ---- ---- ---- 6.218 -.112 6.330 2275 ---- ---- ---- ---- 6.085 -.111 6.196 2300 ---- ---- ---- ---- 5.956 -.110 6.066 2325 ---- ---- ---- ---- 5.831 -.109 5.940 2350 ---- ---- ---- ---- 5.710 -.108 5.818 2375 ---- ---- ---- ---- 5.594 -.106 5.700 2400 ---- ---- ---- ---- 5.482 -.104 5.586 2425 ---- ---- ---- ---- 5.374 -.103 5.477 2450 ---- ---- ---- ---- 5.270 -.102 5.372 2475 ---- ---- ---- ---- 5.171 -.100 5.271 2500 ---- ---- ---- ---- 5.075 -.100 5.175 2525 ---- ---- ---- ---- 4.984 -.098 5.082 2550 ---- ---- ---- ---- 4.896 -.097 4.993 2575 ---- ---- ---- ---- 4.813 -.095 4.908 2600 ---- ---- ---- ---- 4.733 -.094 4.827 2625 ---- ---- ---- ---- 4.656 -.094 4.750 2650 ---- ---- ---- ---- 4.584 -.092 4.676 2675 ---- ---- ---- ---- 4.514 -.092 4.606 2700 ---- ---- ---- ---- 4.448 -.091 4.539 2725 ---- ---- ---- ---- 4.386 -.089 4.475 2750 ---- ---- ---- ---- 4.326 -.088 4.414 2775 ---- ---- ---- ---- 4.269 -.087 4.356 2800 ---- ---- ---- ---- 4.215 -.086 4.301 2825 ---- ---- ---- ---- 4.163 -.085 4.248 2850 ---- ---- ---- ---- 4.114 -.084 4.198 2875 ---- ---- ---- ---- 4.066 -.084 4.150 2900 ---- ---- ---- ---- 4.021 -.083 4.104 2925 ---- ---- ---- ---- 3.978 -.082 4.060 2950 ---- ---- ---- ---- 3.936 -.081 4.017 2975 ---- ---- ---- ---- 3.897 -.080 3.977 3000 ---- ---- ---- ---- 3.858 -.079 3.937 3025 ---- ---- ---- ---- 3.821 -.079 3.900 3050 ---- ---- ---- ---- 3.786 -.077 3.863 3075 ---- ---- ---- ---- 3.751 -.077 3.828 3100 ---- ---- ---- ---- 3.718 -.077 3.795 3125 ---- ---- ---- ---- 3.686 -.076 3.762 3150 ---- ---- ---- ---- 3.655 -.075 3.730 3175 ---- ---- ---- ---- 3.625 -.075 3.700 3200 ---- ---- ---- ---- 3.596 -.074 3.670 3225 ---- ---- ---- ---- 3.568 -.073 3.641 3250 ---- ---- ---- ---- 3.540 -.073 3.613 3275 ---- ---- ---- ---- 3.513 -.072 3.585 3300 ---- ---- ---- ---- 3.487 -.072 3.559 3325 ---- ---- ---- ---- 3.462 -.071 3.533 3350 ---- ---- ---- ---- 3.437 -.070 3.507 3375 ---- ---- ---- ---- 3.413 -.070 3.483 3400 ---- ---- ---- ---- 3.389 -.069 3.458 3425 ---- ---- ---- ---- 3.366 -.069 3.435 3450 ---- ---- ---- ---- 3.343 -.069 3.412 3475 ---- ---- ---- ---- 3.321 -.068 3.389 3500 ---- ---- ---- ---- 3.300 -.067 3.367 3525 ---- ---- ---- ---- 3.279 -.066 3.345 3550 ---- ---- ---- ---- 3.258 -.066 3.324 3575 ---- ---- ---- ---- 3.238 -.066 3.304 3600 ---- ---- ---- ---- 3.218 -.065 3.283 3625 ---- ---- ---- ---- 3.199 -.065 3.264 3650 ---- ---- ---- ---- 3.180 -.065 3.245 3675 ---- ---- ---- ---- 3.162 -.064 3.226 3700 ---- ---- ---- ---- 3.144 -.064 3.208 3725 ---- ---- ---- ---- 3.127 -.063 3.190 3750 ---- ---- ---- ---- 3.110 -.063 3.173 3775 ---- ---- ---- ---- 3.094 -.063 3.157 3800 ---- ---- ---- ---- 3.079 -.062 3.141 3825 ---- ---- ---- ---- 3.064 -.061 3.125 3850 ---- ---- ---- ---- 3.049 -.062 3.111 3875 ---- ---- ---- ---- 3.035 -.061 3.096 3900 ---- ---- ---- ---- 3.021 -.061 3.082 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.098 -.161 16.259 1050 ---- ---- ---- ---- 15.864 -.159 16.023 1075 ---- ---- ---- ---- 15.631 -.159 15.790 1100 ---- ---- ---- ---- 15.401 -.158 15.559 1125 ---- ---- ---- ---- 15.173 -.157 15.330 1150 ---- ---- ---- ---- 14.946 -.156 15.102 1175 ---- ---- ---- ---- 14.721 -.155 14.876 1200 ---- ---- ---- ---- 14.498 -.154 14.652 1225 ---- ---- ---- ---- 14.276 -.153 14.429 1250 ---- ---- ---- ---- 14.056 -.152 14.208 1275 ---- ---- ---- ---- 13.837 -.151 13.988 1300 ---- ---- ---- ---- 13.619 -.151 13.770 1325 ---- ---- ---- ---- 13.403 -.149 13.552 1350 ---- ---- ---- ---- 13.188 -.148 13.336 1375 ---- ---- ---- ---- 12.974 -.147 13.121 1400 ---- ---- ---- ---- 12.760 -.147 12.907 1425 ---- ---- ---- ---- 12.549 -.146 12.695 1450 ---- ---- ---- ---- 12.338 -.145 12.483 1475 ---- ---- ---- ---- 12.127 -.145 12.272 1500 ---- ---- ---- ---- 11.918 -.144 12.062 1525 ---- ---- ---- ---- 11.710 -.143 11.853 1550 ---- ---- ---- ---- 11.503 -.141 11.644 1575 ---- ---- ---- ---- 11.296 -.141 11.437 1600 ---- ---- ---- ---- 11.091 -.139 11.230 1625 ---- ---- ---- ---- 10.886 -.139 11.025 1650 ---- ---- ---- ---- 10.683 -.138 10.821 1675 ---- ---- ---- ---- 10.481 -.137 10.618 1700 ---- ---- ---- ---- 10.280 -.136 10.416 1725 ---- ---- ---- ---- 10.081 -.136 10.217 1750 ---- ---- ---- ---- 9.885 -.134 10.019 1775 ---- ---- ---- ---- 9.690 -.133 9.823 1800 ---- ---- ---- ---- 9.498 -.132 9.630 1825 ---- ---- ---- ---- 9.308 -.131 9.439 1850 ---- ---- ---- ---- 9.122 -.130 9.252 1875 ---- ---- ---- ---- 8.938 -.129 9.067 1900 ---- ---- ---- ---- 8.758 -.128 8.886 1925 ---- ---- ---- ---- 8.580 -.127 8.707 1950 ---- ---- ---- ---- 8.406 -.126 8.532 1975 ---- ---- ---- ---- 8.235 -.125 8.360 2000 ---- ---- ---- ---- 8.067 -.124 8.191 2025 ---- ---- ---- ---- 7.903 -.122 8.025 2050 ---- ---- ---- ---- 7.742 -.121 7.863 2075 ---- ---- ---- ---- 7.584 -.120 7.704 2100 ---- ---- ---- ---- 7.429 -.119 7.548 2125 ---- ---- ---- ---- 7.278 -.117 7.395 2150 ---- ---- ---- ---- 7.130 -.116 7.246 2175 ---- ---- ---- ---- 6.986 -.115 7.101 2200 ---- ---- ---- ---- 6.845 -.114 6.959 2225 ---- ---- ---- ---- 6.708 -.112 6.820 2250 ---- ---- ---- ---- 6.575 -.111 6.686 2275 ---- ---- ---- ---- 6.445 -.110 6.555 2300 ---- ---- ---- ---- 6.320 -.108 6.428 2325 ---- ---- ---- ---- 6.198 -.108 6.306 2350 ---- ---- ---- ---- 6.081 -.106 6.187 2375 ---- ---- ---- ---- 5.968 -.105 6.073 2400 ---- ---- ---- ---- 5.859 -.104 5.963 2425 ---- ---- ---- ---- 5.755 -.102 5.857 2450 ---- ---- ---- ---- 5.654 -.102 5.756 2475 ---- ---- ---- ---- 5.558 -.100 5.658 2500 ---- ---- ---- ---- 5.466 -.099 5.565 2525 ---- ---- ---- ---- 5.378 -.098 5.476 2550 ---- ---- ---- ---- 5.293 -.097 5.390 2575 ---- ---- ---- ---- 5.213 -.096 5.309 2600 ---- ---- ---- ---- 5.136 -.095 5.231 2625 ---- ---- ---- ---- 5.063 -.094 5.157 2650 ---- ---- ---- ---- 4.994 -.093 5.087 2675 ---- ---- ---- ---- 4.928 -.092 5.020 2700 ---- ---- ---- ---- 4.865 -.091 4.956 2725 ---- ---- ---- ---- 4.806 -.089 4.895 2750 ---- ---- ---- ---- 4.749 -.089 4.838 2775 ---- ---- ---- ---- 4.695 -.088 4.783 2800 ---- ---- ---- ---- 4.644 -.087 4.731 2825 ---- ---- ---- ---- 4.595 -.087 4.682 2850 ---- ---- ---- ---- 4.549 -.085 4.634 2875 ---- ---- ---- ---- 4.505 -.085 4.590 2900 ---- ---- ---- ---- 4.463 -.084 4.547 2925 ---- ---- ---- ---- 4.422 -.083 4.505 2950 ---- ---- ---- ---- 4.384 -.082 4.466 2975 ---- ---- ---- ---- 4.346 -.082 4.428 3000 ---- ---- ---- ---- 4.311 -.081 4.392 3025 ---- ---- ---- ---- 4.277 -.080 4.357 3050 ---- ---- ---- ---- 4.244 -.080 4.324 3075 ---- ---- ---- ---- 4.212 -.079 4.291 3100 ---- ---- ---- ---- 4.182 -.078 4.260 3125 ---- ---- ---- ---- 4.152 -.078 4.230 3150 ---- ---- ---- ---- 4.124 -.077 4.201 3175 ---- ---- ---- ---- 4.096 -.077 4.173 3200 ---- ---- ---- ---- 4.069 -.077 4.146 3225 ---- ---- ---- ---- 4.043 -.076 4.119 3250 ---- ---- ---- ---- 4.018 -.075 4.093 3275 ---- ---- ---- ---- 3.994 -.074 4.068 3300 ---- ---- ---- ---- 3.970 -.074 4.044 3325 ---- ---- ---- ---- 3.946 -.074 4.020 3350 ---- ---- ---- ---- 3.924 -.073 3.997 3375 ---- ---- ---- ---- 3.901 -.073 3.974 3400 ---- ---- ---- ---- 3.880 -.072 3.952 3425 ---- ---- ---- ---- 3.859 -.071 3.930 3450 ---- ---- ---- ---- 3.838 -.071 3.909 3475 ---- ---- ---- ---- 3.818 -.071 3.889 3500 ---- ---- ---- ---- 3.798 -.070 3.868 3525 ---- ---- ---- ---- 3.779 -.070 3.849 3550 ---- ---- ---- ---- 3.760 -.069 3.829 3575 ---- ---- ---- ---- 3.741 -.069 3.810 3600 ---- ---- ---- ---- 3.723 -.069 3.792 3625 ---- ---- ---- ---- 3.706 -.068 3.774 3650 ---- ---- ---- ---- 3.689 -.068 3.757 3675 ---- ---- ---- ---- 3.672 -.068 3.740 3700 ---- ---- ---- ---- 3.656 -.067 3.723 3725 ---- ---- ---- ---- 3.640 -.067 3.707 3750 ---- ---- ---- ---- 3.625 -.067 3.692 3775 ---- ---- ---- ---- 3.611 -.066 3.677 3800 ---- ---- ---- ---- 3.597 -.066 3.663 3825 ---- ---- ---- ---- 3.583 -.066 3.649 3850 ---- ---- ---- ---- 3.570 -.065 3.635 3875 ---- ---- ---- ---- 3.558 -.065 3.623 3900 ---- ---- ---- ---- 3.546 -.064 3.610 3925 ---- ---- ---- ---- 3.534 -.064 3.598 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.811 -.148 13.959 1325 ---- ---- ---- ---- 13.598 -.148 13.746 1350 ---- ---- ---- ---- 13.387 -.147 13.534 1375 ---- ---- ---- ---- 13.177 -.146 13.323 1400 ---- ---- ---- ---- 12.968 -.145 13.113 1425 ---- ---- ---- ---- 12.760 -.144 12.904 1450 ---- ---- ---- ---- 12.553 -.143 12.696 1475 ---- ---- ---- ---- 12.346 -.143 12.489 1500 ---- ---- ---- ---- 12.141 -.141 12.282 1525 ---- ---- ---- ---- 11.936 -.141 12.077 1550 ---- ---- ---- ---- 11.732 -.140 11.872 1575 ---- ---- ---- ---- 11.529 -.139 11.668 1600 ---- ---- ---- ---- 11.326 -.138 11.464 1625 ---- ---- ---- ---- 11.125 -.137 11.262 1650 ---- ---- ---- ---- 10.924 -.136 11.060 1675 ---- ---- ---- ---- 10.725 -.135 10.860 1700 ---- ---- ---- ---- 10.526 -.135 10.661 1725 ---- ---- ---- ---- 10.330 -.133 10.463 1750 ---- ---- ---- ---- 10.135 -.132 10.267 1775 ---- ---- ---- ---- 9.941 -.132 10.073 1800 ---- ---- ---- ---- 9.751 -.130 9.881 1825 ---- ---- ---- ---- 9.562 -.130 9.692 1850 ---- ---- ---- ---- 9.376 -.129 9.505 1875 ---- ---- ---- ---- 9.194 -.127 9.321 1900 ---- ---- ---- ---- 9.014 -.126 9.140 1925 ---- ---- ---- ---- 8.837 -.126 8.963 1950 ---- ---- ---- ---- 8.664 -.124 8.788 1975 ---- ---- ---- ---- 8.494 -.123 8.617 2000 ---- ---- ---- ---- 8.327 -.122 8.449 2025 ---- ---- ---- ---- 8.163 -.121 8.284 2050 ---- ---- ---- ---- 8.003 -.120 8.123 2075 ---- ---- ---- ---- 7.846 -.118 7.964 2100 ---- ---- ---- ---- 7.692 -.117 7.809 2125 ---- ---- ---- ---- 7.541 -.117 7.658 2150 ---- ---- ---- ---- 7.394 -.115 7.509 2175 ---- ---- ---- ---- 7.250 -.114 7.364 2200 ---- ---- ---- ---- 7.110 -.113 7.223 2225 ---- ---- ---- ---- 6.973 -.112 7.085 2250 ---- ---- ---- ---- 6.840 -.110 6.950 2275 ---- ---- ---- ---- 6.710 -.110 6.820 2300 ---- ---- ---- ---- 6.585 -.108 6.693 2325 ---- ---- ---- ---- 6.463 -.107 6.570 2350 ---- ---- ---- ---- 6.346 -.106 6.452 2375 ---- ---- ---- ---- 6.233 -.104 6.337 2400 ---- ---- ---- ---- 6.123 -.104 6.227 2425 ---- ---- ---- ---- 6.018 -.103 6.121 2450 ---- ---- ---- ---- 5.918 -.101 6.019 2475 ---- ---- ---- ---- 5.821 -.101 5.922 2500 ---- ---- ---- ---- 5.729 -.099 5.828 2525 ---- ---- ---- ---- 5.641 -.098 5.739 2550 ---- ---- ---- ---- 5.556 -.097 5.653 2575 ---- ---- ---- ---- 5.476 -.096 5.572 2600 ---- ---- ---- ---- 5.399 -.095 5.494 2625 ---- ---- ---- ---- 5.326 -.094 5.420 2650 ---- ---- ---- ---- 5.257 -.093 5.350 2675 ---- ---- ---- ---- 5.191 -.092 5.283 2700 ---- ---- ---- ---- 5.129 -.091 5.220 2725 ---- ---- ---- ---- 5.070 -.090 5.160 2750 ---- ---- ---- ---- 5.014 -.089 5.103 2775 ---- ---- ---- ---- 4.961 -.088 5.049 2800 ---- ---- ---- ---- 4.910 -.088 4.998 2825 ---- ---- ---- ---- 4.863 -.087 4.950 2850 ---- ---- ---- ---- 4.817 -.087 4.904 2875 ---- ---- ---- ---- 4.774 -.086 4.860 2900 ---- ---- ---- ---- 4.733 -.085 4.818 2925 ---- ---- ---- ---- 4.694 -.084 4.778 2950 ---- ---- ---- ---- 4.657 -.083 4.740 2975 ---- ---- ---- ---- 4.621 -.083 4.704 3000 ---- ---- ---- ---- 4.587 -.082 4.669 3025 ---- ---- ---- ---- 4.554 -.081 4.635 3050 ---- ---- ---- ---- 4.523 -.080 4.603 3075 ---- ---- ---- ---- 4.493 -.080 4.573 3100 ---- ---- ---- ---- 4.464 -.079 4.543 3125 ---- ---- ---- ---- 4.436 -.079 4.515 3150 ---- ---- ---- ---- 4.409 -.079 4.488 3175 ---- ---- ---- ---- 4.384 -.078 4.462 3200 ---- ---- ---- ---- 4.359 -.078 4.437 3225 ---- ---- ---- ---- 4.336 -.077 4.413 3250 ---- ---- ---- ---- 4.313 -.077 4.390 3275 ---- ---- ---- ---- 4.291 -.076 4.367 3300 ---- ---- ---- ---- 4.270 -.075 4.345 3325 ---- ---- ---- ---- 4.249 -.075 4.324 3350 ---- ---- ---- ---- 4.229 -.074 4.303 3375 ---- ---- ---- ---- 4.209 -.074 4.283 3400 ---- ---- ---- ---- 4.189 -.074 4.263 3425 ---- ---- ---- ---- 4.169 -.073 4.242 3450 ---- ---- ---- ---- 4.149 -.073 4.222 3475 ---- ---- ---- ---- 4.129 -.072 4.201 3500 ---- ---- ---- ---- 4.109 -.072 4.181 3525 ---- ---- ---- ---- 4.088 -.071 4.159 3550 ---- ---- ---- ---- 4.067 -.071 4.138 3575 ---- ---- ---- ---- 4.046 -.070 4.116 3600 ---- ---- ---- ---- 4.024 -.070 4.094 3625 ---- ---- ---- ---- 4.003 -.069 4.072 3650 ---- ---- ---- ---- 3.981 -.069 4.050 3675 ---- ---- ---- ---- 3.960 -.069 4.029 3700 ---- ---- ---- ---- 3.938 -.069 4.007 3725 ---- ---- ---- ---- 3.917 -.069 3.986 3750 ---- ---- ---- ---- 3.897 -.068 3.965 3775 ---- ---- ---- ---- 3.877 -.067 3.944 3800 ---- ---- ---- ---- 3.857 -.067 3.924 3825 ---- ---- ---- ---- 3.838 -.067 3.905 3850 ---- ---- ---- ---- 3.819 -.067 3.886 3875 ---- ---- ---- ---- 3.801 -.066 3.867 3900 ---- ---- ---- ---- 3.783 -.066 3.849 3925 ---- ---- ---- ---- 3.766 -.066 3.832 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.650 -.138 11.788 1600 ---- ---- ---- ---- 11.461 -.137 11.598 1625 ---- ---- ---- ---- 11.274 -.136 11.410 1650 ---- ---- ---- ---- 11.088 -.135 11.223 1675 ---- ---- ---- ---- 10.904 -.133 11.037 1700 ---- ---- ---- ---- 10.721 -.132 10.853 1725 ---- ---- ---- ---- 10.539 -.131 10.670 1750 ---- ---- ---- ---- 10.358 -.131 10.489 1775 ---- ---- ---- ---- 10.179 -.130 10.309 1800 ---- ---- ---- ---- 10.001 -.129 10.130 1825 ---- ---- ---- ---- 9.824 -.128 9.952 1850 ---- ---- ---- ---- 9.649 -.126 9.775 1875 ---- ---- ---- ---- 9.474 -.126 9.600 1900 ---- ---- ---- ---- 9.301 -.125 9.426 1925 ---- ---- ---- ---- 9.130 -.123 9.253 1950 ---- ---- ---- ---- 8.960 -.123 9.083 1975 ---- ---- ---- ---- 8.793 -.121 8.914 2000 ---- ---- ---- ---- 8.627 -.120 8.747 2025 ---- ---- ---- ---- 8.464 -.119 8.583 2050 ---- ---- ---- ---- 8.304 -.118 8.422 2075 ---- ---- ---- ---- 8.147 -.117 8.264 2100 ---- ---- ---- ---- 7.993 -.116 8.109 2125 ---- ---- ---- ---- 7.842 -.115 7.957 2150 ---- ---- ---- ---- 7.696 -.114 7.810 2175 ---- ---- ---- ---- 7.553 -.113 7.666 2200 ---- ---- ---- ---- 7.415 -.111 7.526 2225 ---- ---- ---- ---- 7.280 -.111 7.391 2250 ---- ---- ---- ---- 7.150 -.109 7.259 2275 ---- ---- ---- ---- 7.023 -.109 7.132 2300 ---- ---- ---- ---- 6.901 -.107 7.008 2325 ---- ---- ---- ---- 6.783 -.106 6.889 2350 ---- ---- ---- ---- 6.669 -.105 6.774 2375 ---- ---- ---- ---- 6.559 -.104 6.663 2400 ---- ---- ---- ---- 6.453 -.103 6.556 2425 ---- ---- ---- ---- 6.351 -.102 6.453 2450 ---- ---- ---- ---- 6.254 -.101 6.355 2475 ---- ---- ---- ---- 6.160 -.100 6.260 2500 ---- ---- ---- ---- 6.071 -.098 6.169 2525 ---- ---- ---- ---- 5.985 -.098 6.083 2550 ---- ---- ---- ---- 5.903 -.097 6.000 2575 ---- ---- ---- ---- 5.825 -.096 5.921 2600 ---- ---- ---- ---- 5.751 -.095 5.846 2625 ---- ---- ---- ---- 5.681 -.094 5.775 2650 ---- ---- ---- ---- 5.614 -.093 5.707 2675 ---- ---- ---- ---- 5.551 -.092 5.643 2700 ---- ---- ---- ---- 5.491 -.091 5.582 2725 ---- ---- ---- ---- 5.434 -.091 5.525 2750 ---- ---- ---- ---- 5.381 -.090 5.471 2775 ---- ---- ---- ---- 5.331 -.089 5.420 2800 ---- ---- ---- ---- 5.284 -.088 5.372 2825 ---- ---- ---- ---- 5.239 -.087 5.326 2850 ---- ---- ---- ---- 5.196 -.087 5.283 2875 ---- ---- ---- ---- 5.156 -.086 5.242 2900 ---- ---- ---- ---- 5.118 -.085 5.203 2925 ---- ---- ---- ---- 5.082 -.085 5.167 2950 ---- ---- ---- ---- 5.047 -.084 5.131 2975 ---- ---- ---- ---- 5.014 -.084 5.098 3000 ---- ---- ---- ---- 4.983 -.083 5.066 3025 ---- ---- ---- ---- 4.953 -.082 5.035 3050 ---- ---- ---- ---- 4.924 -.081 5.005 3075 ---- ---- ---- ---- 4.896 -.081 4.977 3100 ---- ---- ---- ---- 4.870 -.080 4.950 3125 ---- ---- ---- ---- 4.845 -.080 4.925 3150 ---- ---- ---- ---- 4.820 -.080 4.900 3175 ---- ---- ---- ---- 4.797 -.080 4.877 3200 ---- ---- ---- ---- 4.775 -.079 4.854 3225 ---- ---- ---- ---- 4.754 -.078 4.832 3250 ---- ---- ---- ---- 4.734 -.078 4.812 3275 ---- ---- ---- ---- 4.714 -.078 4.792 3300 ---- ---- ---- ---- 4.696 -.076 4.772 3325 ---- ---- ---- ---- 4.677 -.077 4.754 3350 ---- ---- ---- ---- 4.659 -.076 4.735 3375 ---- ---- ---- ---- 4.641 -.076 4.717 3400 ---- ---- ---- ---- 4.624 -.075 4.699 3425 ---- ---- ---- ---- 4.606 -.075 4.681 3450 ---- ---- ---- ---- 4.588 -.075 4.663 3475 ---- ---- ---- ---- 4.570 -.074 4.644 3500 ---- ---- ---- ---- 4.552 -.073 4.625 3525 ---- ---- ---- ---- 4.533 -.073 4.606 3550 ---- ---- ---- ---- 4.513 -.073 4.586 3575 ---- ---- ---- ---- 4.494 -.072 4.566 3600 ---- ---- ---- ---- 4.474 -.072 4.546 3625 ---- ---- ---- ---- 4.454 -.071 4.525 3650 ---- ---- ---- ---- 4.433 -.072 4.505 3675 ---- ---- ---- ---- 4.413 -.071 4.484 3700 ---- ---- ---- ---- 4.393 -.071 4.464 3725 ---- ---- ---- ---- 4.373 -.071 4.444 3750 ---- ---- ---- ---- 4.354 -.070 4.424 3775 ---- ---- ---- ---- 4.335 -.070 4.405 3800 ---- ---- ---- ---- 4.317 -.069 4.386 3825 ---- ---- ---- ---- 4.299 -.069 4.368 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 .001 1 24 2050 ---- ---- ---- ---- .001 .000 .001 263 2075 .003 .003 .003 .002A .001 .000 1 .001 112 2085 ---- ---- ---- ---- .001 .000 .001 2090 ---- ---- ---- ---- .001 .000 .001 1 2095 ---- ---- ---- ---- .001 .000 .001 12 2100 ---- ---- ---- ---- .001 .000 .001 24 218 2105 ---- ---- ---- ---- .001 .000 .001 5 2110 ---- ---- ---- ---- .001 .000 .001 5 33 2115 ---- ---- ---- ---- .001 .000 .001 5 2120 ---- ---- ---- ---- .001 -.001 .002 36 2125 ---- ---- ---- ---- .001 -.001 .002 38 2130 ---- ---- ---- ---- .001 -.001 .002 5 2135 ---- ---- ---- ---- .001 -.001 .002 5 2140 ---- ---- ---- ---- .001 -.001 .002 14 2145 ---- .003B ---- .003B .001 -.001 .002 10 2150 ---- .004B .002A .004B .001 -.002 .003 126 2155 ---- .004B .002A .004B .001 -.002 .003 53 2160 ---- .005B .002A .005B .001 -.002 .003 35 2165 ---- .006B ---- .006B .002 -.001 .003 32 2170 ---- .007B ---- .007B .002 -.002 .004 12 2175 ---- .008B ---- .008B .002 -.002 10 .004 114 2180 ---- .010B ---- .010B .002 -.002 .004 59 2185 .008 .011B .004A .004A .002 -.003 1 .005 30 2190 ---- .012B .004A .012B .003 -.002 .005 49 2195 ---- .014B ---- .014B .003 -.002 .005 21 2200 .010 .016B .004 .004 .003 -.003 21 .006 13 519 2205 ---- .018B .004A .018B .004 -.003 .007 7 2210 ---- .020B .005A .020B .004 -.003 .007 5 182 2215 ---- .023B .005A .023B .004 -.004 1 .008 17 2220 ---- .026B .006A .026B .005 -.004 .009 114 2225 .011 .030B .006A .006A .005 -.004 8 .009 44 106 2230 .018 .034B .007A .034B .006 -.004 1 .010 31 2235 ---- .038B .007A .038B .007 -.004 1 .011 16 2240 .009 .043B .008A .011B .008 -.004 1 .012 1 201 2245 ---- .050B .009A .050B .008 -.006 .014 37 2250 .018 .057B .008 .009 .009 -.006 92 .015 132 315 2255 ---- .065B .010A .065B .011 -.006 .017 28 2260 .030 .074B .011A .011A .012 -.006 1 .018 2 66 2265 .045 .086B .013A .013A .013 -.007 5 .020 60 2270 .064 .097B .014A .014A .015 -.008 20 .023 4 181 2275 .071 .119 .016A .017 .017 -.008 50 .025 46 136 2280 .051 .126B .018 .018 .020 -.008 36 .028 81 2285 ---- .142B .021A .142B .023 -.008 6 .031 2 47 2290 ---- .160B .024A .160B .026 -.009 .035 8 59 2295 .082 .180B .028A .180B .031 -.008 5 .039 15 39 2300 .100 .205B .032A .055B .036 -.008 286 .044 137 561 2305 .092 .225B .037A .225B .041 -.009 6 .050 102 2310 .136 .250 .042A .042A .048 -.008 25 .056 4 178 2315 .130 .277B .049A .087B .055 -.009 34 .064 109 2320 .171 .306B .057A .063 .064 -.008 16 .072 14 58 2325 .155 .335B .065A .072B .074 -.008 60 .082 50 424 2330 .190 .367B .075A .083B .085 -.008 2 .093 54 56 2335 .100 .401B .087A .101 .097 -.007 30 .104 3 208 2340 .256 .436B .099A .099A .112 -.005 6 .117 81 157 2345 .248 .474B .114A .114A .127 -.004 4 .131 34 53 2350 .277 .512B .130A .150 .145 -.001 29 .146 30 311 2355 .210 .552B .148A .171B .164 +.001 4 .163 5 30 2360 .522 .593B .168A .265B .185 +.003 22 .182 11 23 2365 .229 .635B .185A .295B .208 +.006 10 .202 9 23 2370 .683 .683 .213A .325B .233 +.009 5 .224 129 91 2375 .674 .722B .238A .263B .260 +.013 109 .247 3 136 2380 ---- .767B .265A .767B .289 +.017 .272 3 29 2385 .747 .812B .294A .756B .320 +.022 1 .298 4 29 2390 .713 .858B .323A .323A .352 +.026 1 .326 3 57 2395 ---- .904B ---- .904B .387 +.032 .355 20 2400 .463 .952B .391A .391A .422 +.036 54 .386 9 281 2405 .680 .999B .425A .425A .460 +.042 1 .418 56 2410 .928 1.046B .462A .462A .499 +.048 1 .451 1 31 2415 ---- 1.095B ---- 1.095B .539 +.054 .485 40 2420 ---- 1.143B ---- 1.143B .580 +.059 .521 17 2425 ---- 1.191B ---- 1.191B .622 +.065 .557 40 2430 ---- 1.240B ---- 1.240B .665 +.070 .595 65 2435 ---- 1.289B ---- 1.289B .708 +.075 .633 17 2440 ---- 1.338B ---- 1.338B .753 +.080 .673 56 2445 ---- 1.387B ---- 1.387B .798 +.085 .713 47 2450 ---- 1.436B ---- 1.436B .843 +.089 3 .754 6 292 2455 ---- 1.486B ---- 1.486B .889 +.093 .796 1 39 2460 ---- 1.535B ---- 1.535B .936 +.098 .838 40 2465 ---- 1.584B ---- 1.584B .983 +.101 .882 86 2470 ---- 1.634B ---- 1.634B 1.030 +.105 .925 49 2475 ---- 1.684B ---- 1.684B 1.078 +.108 .970 314 2480 ---- 1.733B ---- 1.732B 1.126 +.111 1.015 3 70 2485 ---- 1.783B ---- 1.782B 1.174 +.114 1.060 37 2490 ---- 1.833B ---- 1.833B 1.222 +.116 1.106 68 2495 ---- 1.883B ---- 1.883B 1.271 +.119 1.152 27 2500 ---- 1.932B ---- 1.932B 1.320 +.121 4 1.199 346 2505 ---- 1.982B ---- 1.981B 1.369 +.123 1.246 17 2510 ---- 2.032B ---- 2.032B 1.418 +.125 1.293 24 2515 ---- 2.082B ---- 2.082B 1.467 +.126 1.341 8 2520 ---- 2.132B ---- 2.132B 1.517 +.129 1.388 26 2525 ---- 2.182B ---- 2.182B 1.566 +.130 1.436 258 2530 ---- 2.232B ---- 2.232B 1.615 +.130 1.485 2 2535 ---- 2.282B ---- 2.282B 1.665 +.132 1.533 32 2540 ---- 2.332B ---- 2.332B 1.715 +.134 1.581 60 2545 ---- 2.382B ---- 2.381B 1.764 +.134 1.630 30 2550 ---- 2.432B ---- 2.432B 1.814 +.136 1.678 24 2555 ---- 2.482B ---- 2.482B 1.864 +.137 1.727 1 2560 ---- 2.532B ---- 2.532B 1.914 +.138 1.776 53 2565 ---- 2.582B ---- 2.582B 1.963 +.138 1.825 103 2570 ---- 2.632B ---- 2.632B 2.013 +.139 1.874 9 2575 ---- 2.682B ---- 2.682B 2.063 +.140 1.923 23 2580 ---- 2.732B ---- 2.732B 2.113 +.140 1.973 2 3 2585 ---- 2.782B ---- 2.782B 2.163 +.141 2.022 2590 ---- 2.831B ---- 2.830B 2.213 +.142 2.071 1 2595 ---- 2.881B ---- 2.881B 2.263 +.142 2.121 2600 ---- 2.931B ---- 2.930B 2.313 +.143 2.170 11 2605 ---- 2.981B ---- 2.980B 2.363 +.143 2.220 5 2610 ---- 3.031B ---- 3.031B 2.413 +.144 2.269 2615 ---- 3.081B ---- 3.081B 2.463 +.144 2.319 2620 ---- 3.131B ---- 3.131B 2.513 +.145 2.368 2625 ---- 3.181B ---- 3.181B 2.563 +.145 2.418 23 2630 ---- 3.231B ---- 3.231B 2.613 +.145 2.468 10 2635 ---- 3.281B ---- 3.281B 2.663 +.146 2.517 2 2 2640 ---- 3.331B ---- 3.330B 2.713 +.146 2.567 2645 ---- 3.381B ---- 3.380B 2.763 +.146 2.617 1 2650 ---- 3.431B ---- 3.431B 2.813 +.146 2.667 3 2655 ---- 3.481B ---- 3.481B 2.863 +.147 2.716 2660 ---- 3.531B ---- 3.531B 2.913 +.147 2.766 1 1 2665 ---- 3.581B ---- 3.581B 2.963 +.147 2.816 8 2670 3.216 3.631B 2.963A 2.963A 3.013 +.147 2 2.866 2675 ---- 3.681B ---- 3.681B 3.063 +.147 2.916 3 2680 ---- 3.731B ---- 3.731B 3.113 +.148 2.965 32 2685 ---- 3.781B ---- 3.781B 3.163 +.148 3.015 2690 ---- 3.831B ---- 3.831B 3.213 +.148 3.065 2695 3.782 3.880B 3.213A 3.213A 3.263 +.148 2 3.115 2 2700 ---- 3.931B ---- 3.931B 3.313 +.148 3.165 2 2725 ---- 4.181B ---- 4.181B 3.563 +.148 3.415 2750 3.904 4.399B 3.763A 3.977B 3.813 +.149 2 3.664 2 2775 ---- 4.661B ---- 4.661B 4.063 +.149 3.914 2800 ---- 4.899B ---- 4.894B 4.313 +.149 4.164 1 1 2825 ---- 5.149B ---- 5.144B 4.563 +.149 4.414 88 2850 ---- 5.411B ---- 5.411B 4.813 +.149 4.664 2875 ---- 5.661B ---- 5.661B 5.063 +.149 4.914 2900 ---- 5.911B ---- 5.911B 5.313 +.149 5.164 2925 ---- 6.160B ---- 6.160B 5.563 +.149 5.414 2950 ---- 6.411B ---- 6.411B 5.813 +.149 5.664 2975 ---- 6.661B ---- 6.661B 6.063 +.149 5.914 3000 ---- 6.911B ---- 6.911B 6.313 +.149 6.164 3025 ---- 7.161B ---- 7.161B 6.563 +.149 6.414 3050 ---- 7.410B ---- 7.410B 6.813 +.149 6.664 3075 ---- 7.660B ---- 7.660B 7.063 +.149 6.914 3100 ---- 7.910B ---- 7.910B 7.313 +.149 7.164 3125 ---- 8.160B ---- 8.160B 7.563 +.149 7.414 3150 ---- 8.410B ---- 8.410B 7.813 +.149 7.664 3175 ---- 8.660B ---- 8.660B 8.063 +.149 7.914 3200 ---- 8.910B ---- 8.910B 8.313 +.149 8.164 3225 ---- 9.160B ---- 9.160B 8.563 +.149 8.414 3250 ---- 9.410B ---- 9.410B 8.813 +.149 8.664 3275 ---- 9.660B ---- 9.660B 9.063 +.149 8.914 3300 ---- 9.910B ---- 9.910B 9.313 +.149 9.164 3325 ---- 10.160B ---- 10.160B 9.563 +.149 9.414 3350 ---- 10.410B ---- 10.410B 9.813 +.149 9.664 3375 ---- 10.660B ---- 10.660B 10.063 +.149 9.914 3400 ---- 10.910B ---- 10.910B 10.313 +.149 10.164 3425 ---- 11.160B ---- 11.160B 10.563 +.149 10.414 3450 ---- 11.410B ---- 11.410B 10.813 +.149 10.664 3475 ---- 11.660B ---- 11.660B 11.063 +.149 10.914 3500 ---- 11.909B ---- 11.909B 11.313 +.149 11.164 3525 ---- 12.159B ---- 12.159B 11.563 +.149 11.414 3550 ---- 12.409B ---- 12.409B 11.813 +.149 11.664 3575 ---- 12.659B ---- 12.659B 12.063 +.149 11.914 3600 ---- 12.909B ---- 12.909B 12.313 +.149 12.164 3625 ---- 13.159B ---- 13.159B 12.563 +.149 12.414 3650 ---- 13.409B ---- 13.409B 12.813 +.149 12.664 3675 ---- 13.659B ---- 13.659B 13.063 +.149 12.914 4000 ---- 16.908B ---- 16.908B 16.313 +.149 16.164 4500 ---- 21.907B ---- 21.907B 21.313 +.149 21.164 5000 ---- 26.906B ---- 26.906B 26.313 +.149 26.164 6000 ---- 36.904B ---- 36.904B 36.313 +.149 36.164 7000 ---- 46.902B ---- 46.902B 46.313 +.149 46.164 8000 ---- 56.900B ---- 56.900B 56.313 +.149 56.164 9000 ---- 66.898B ---- 66.898B 66.313 +.149 66.164 10000 ---- 76.895B ---- 76.895B 76.313 +.149 76.164 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 .000 .001 4 1750 ---- ---- ---- ---- .001 -.001 .002 11 1775 ---- ---- ---- ---- .001 -.001 .002 2 1800 ---- ---- ---- ---- .002 -.001 .003 61 1825 ---- ---- ---- ---- .002 -.001 2 .003 22 1850 ---- ---- ---- ---- .003 -.001 .004 15 1875 ---- ---- ---- ---- .004 -.001 .005 1 28 1900 ---- ---- ---- ---- .005 -.001 8 .006 1 72 1925 ---- ---- ---- ---- .006 -.001 2 .007 79 1950 ---- .010B ---- .010B .008 -.001 .009 21 70 1975 .012 .014B .012 .014B .010 -.001 9 .011 5 52 2000 ---- .022B ---- .022B .014 .000 27 .014 11 267 2025 ---- .028B ---- .028B .018 .000 .018 35 46 2050 ---- .038B ---- .038B .023 .000 .023 1 39 2075 ---- .050B ---- .050B .030 +.001 .029 48 2085 ---- .057B ---- .057B .033 +.001 .032 1 2090 ---- .060B ---- .060B .035 +.002 .033 1 2095 ---- .064B ---- .064B .037 +.002 .035 3 13 2100 .067 .069B .039 .041 .039 +.002 26 .037 40 257 2105 ---- .071B ---- .071B .041 +.002 .039 13 2110 ---- .075B ---- .075B .043 +.002 .041 8 2115 ---- .080B ---- .080B .045 +.002 .043 46 2120 ---- .085B ---- .085B .048 +.003 .045 4 18 2125 ---- .091B ---- .091B .051 +.003 10 .048 11 207 2130 .073 .095B .053 .053 .053 +.003 2 .050 1 4 2135 .076 .101B .056 .056 .056 +.003 2 .053 1 7 2140 .079 .107B .058A .058A .060 +.005 3 .055 3 20 2145 .083 .113B .062A .062A .063 +.005 2 .058 8 2150 ---- .121B ---- .121B .066 +.004 14 .062 30 360 2155 ---- .127B ---- .127B .070 +.005 .065 17 2160 .101 .134B .072A .072A .074 +.006 2 .068 1 9 2165 ---- .142B ---- .142B .078 +.006 .072 13 2170 .123 .152B .081A .128B .083 +.007 2 .076 1 11 2175 ---- .160B ---- .160B .088 +.008 .080 23 55 2180 .168 .170B .090A .170B .093 +.008 3 .085 3 26 2185 ---- .179B ---- .179B .098 +.009 1 .089 2 309 2190 .165 .190B .100A .100A .103 +.009 20 .094 23 2195 .136 .200B .106A .200B .109 +.009 1 .100 77 2200 .147 .212B .112A .115 .115 +.010 111 .105 9 587 2205 ---- .223B ---- .223B .122 +.011 .111 3 49 2210 .130 .236B .130 .130 .128 +.010 1 .118 1 15 2215 .148 .249B .131A .157B .136 +.012 2 .124 1 26 2220 ---- .263B ---- .263B .143 +.012 .131 9 41 2225 .264 .278B .146A .174B .151 +.012 46 .139 29 92 2230 ---- .293B ---- .293B .160 +.014 1 .146 26 2235 .174 .308B .163A .163A .169 +.014 1 .155 10 2240 ---- .324B ---- .324B .178 +.015 .163 3 14 2245 .330 .342B .182A .182A .188 +.015 12 .173 16 2250 .359 .361 .192A .192A .199 +.017 212 .182 88 893 2255 .208 .378B .208 .211B .210 +.018 4 .192 3 2260 ---- .396B ---- .396B .222 +.019 1 .203 9 9 2265 ---- .416B ---- .416B .234 +.020 .214 18 2270 ---- .439B ---- .439B .247 +.021 29 .226 10 2275 .294 .458B .250A .302B .260 +.022 5 .238 27 76 2280 ---- .479B ---- .479B .274 +.023 1 .251 3 24 2285 .375 .502B .278A .502B .289 +.024 4 .265 6 15 2290 .406 .525B .293A .399B .304 +.025 33 .279 9 75 2295 ---- .548B ---- .548B .320 +.026 .294 8 2300 .516 .573B .325A .339 .337 +.028 217 .309 133 461 2305 .539 .599B .342A .599B .354 +.029 4 .325 3 18 2310 ---- .625B ---- .625B .372 +.030 6 .342 1 22 2315 ---- .652B ---- .652B .390 +.031 1 .359 4 32 2320 .559 .679B .396A .561B .409 +.032 10 .377 45 2325 ---- .708B ---- .708B .429 +.033 8 .396 12 333 2330 ---- .737B ---- .737B .450 +.035 2 .415 12 2335 .531 .766B .456A .766B .471 +.036 5 .435 4 27 2340 .630 .796B .478A .478A .493 +.037 4 .456 10 46 2345 ---- .827B ---- .827B .515 +.038 2 .477 1 62 2350 .638 .858B .522A .551 .539 +.040 51 .499 42 192 2355 ---- .890B ---- .890B .563 +.042 1 .521 1 5 2360 ---- .922B ---- .919B .588 +.044 .544 24 18 2365 ---- .955B ---- .953B .613 +.045 10 .568 14 2370 .645 .989B .620A .722B .639 +.047 6 .592 11 33 2375 .755 1.024B .646A .646A .666 +.049 3 .617 18 39 2380 1.006 1.058B .673A .673A .694 +.051 2 .643 6 11 2385 ---- 1.093B ---- 1.091B .722 +.053 .669 3 14 2390 ---- 1.129B ---- 1.127B .751 +.055 .696 29 2395 ---- 1.166B ---- 1.165B .781 +.057 .724 18 2400 .803 1.205B .787A .787A .811 +.059 41 .752 2 162 2405 ---- 1.241B ---- 1.239B .841 +.060 .781 15 2410 ---- 1.279B ---- 1.276B .873 +.063 .810 10 2415 ---- 1.302B ---- 1.299B .905 +.065 .840 12 2420 ---- 1.341B ---- 1.338B .938 +.067 .871 3 2425 ---- 1.399B ---- 1.399B .971 +.069 .902 53 2430 ---- 1.422B ---- 1.418B 1.005 +.071 .934 7 2435 ---- 1.462B ---- 1.458B 1.039 +.073 .966 13 2440 ---- 1.503B ---- 1.499B 1.074 +.075 .999 12 2445 ---- 1.545B ---- 1.541B 1.109 +.076 1.033 1 2450 ---- 1.605B ---- 1.605B 1.145 +.079 1.066 162 2455 ---- 1.629B ---- 1.624B 1.182 +.081 1.101 5 2460 ---- 1.671B ---- 1.667B 1.219 +.083 1.136 15 2465 ---- 1.714B ---- 1.710B 1.256 +.085 1.171 14 2470 ---- 1.757B ---- 1.753B 1.294 +.087 1.207 2 15 2475 1.815 1.819B 1.298A 1.819B 1.332 +.088 1 1.244 28 2480 ---- 1.844B ---- 1.840B 1.371 +.090 1.281 5 8 2485 ---- 1.888B ---- 1.883B 1.410 +.092 1.318 8 2490 ---- 1.932B ---- 1.928B 1.450 +.094 1.356 10 2495 ---- 1.977B ---- 1.972B 1.490 +.095 1.395 11 2500 ---- 2.041B ---- 2.041B 1.530 +.096 1.434 1 105 2505 ---- 2.066B ---- 2.061B 1.571 +.098 1.473 2510 ---- 2.111B ---- 2.106B 1.612 +.099 1.513 10 2515 ---- 2.157B ---- 2.152B 1.654 +.101 1.553 10 2520 ---- 2.202B ---- 2.197B 1.696 +.102 1.594 1 14 2525 2.164 2.268B 1.700A 1.700A 1.738 +.103 2 1.635 111 2530 ---- 2.287B ---- 2.287B 1.780 +.104 1.676 4 2535 ---- 2.333B ---- 2.331B 1.823 +.106 1.717 4 2540 ---- 2.379B ---- 2.377B 1.867 +.108 1.759 1 2545 ---- 2.425B ---- 2.421B 1.910 +.108 1.802 2550 ---- 2.500B ---- 2.500B 1.954 +.110 1.844 13 2555 ---- 2.519B ---- 2.517B 1.998 +.111 1.887 5 2560 ---- 2.566B ---- 2.561B 2.042 +.112 1.930 2565 ---- 2.613B ---- 2.608B 2.087 +.113 1.974 2570 ---- 2.660B ---- 2.655B 2.132 +.114 2.018 1 2575 ---- 2.736B ---- 2.736B 2.177 +.115 2.062 3 2580 ---- 2.754B ---- 2.753B 2.222 +.116 2.106 1 2585 ---- 2.802B ---- 2.797B 2.267 +.117 2.150 10 2590 ---- 2.849B ---- 2.844B 2.313 +.118 2.195 2595 ---- 2.897B ---- 2.895B 2.359 +.119 2.240 2600 ---- 2.974B ---- 2.974B 2.405 +.120 2.285 2 2605 ---- 2.992B ---- 2.990B 2.451 +.121 2.330 2610 ---- 3.040B ---- 3.035B 2.497 +.122 2.375 1 2615 ---- 3.088B ---- 3.083B 2.543 +.122 2.421 2 2620 ---- 3.136B ---- 3.134B 2.590 +.123 2.467 2625 ---- 3.215B ---- 3.215B 2.637 +.124 2.513 6 2630 ---- 3.233B ---- 3.231B 2.683 +.124 2.559 2635 ---- 3.281B ---- 3.279B 2.730 +.125 2.605 2640 ---- 3.329B ---- 3.328B 2.778 +.126 2.652 2645 ---- 3.378B ---- 3.376B 2.825 +.127 2.698 2650 ---- 3.458B ---- 3.458B 2.872 +.127 2.745 2 2655 ---- 3.475B ---- 3.473B 2.919 +.127 2.792 2660 ---- 3.523B ---- 3.518B 2.967 +.128 2.839 2665 ---- 3.572B ---- 3.570B 3.015 +.129 2.886 2670 ---- 3.620B ---- 3.616B 3.062 +.129 2.933 1 2675 ---- 3.669B ---- 3.664B 3.110 +.130 2.980 1 2680 ---- 3.718B ---- 3.713B 3.158 +.131 3.027 2685 ---- 3.767B ---- 3.765B 3.206 +.131 3.075 2700 ---- 3.914B ---- 3.909B 3.351 +.133 3.218 4 2725 ---- 4.159B ---- 4.154B 3.593 +.135 3.458 2750 ---- 4.405B ---- 4.404B 3.836 +.136 3.700 12 2775 ---- 4.652B ---- 4.648B 4.081 +.138 3.943 1 2800 ---- 4.900B ---- 4.895B 4.327 +.140 4.187 2825 ---- 5.148B ---- 5.144B 4.574 +.141 4.433 3 2850 ---- 5.397B ---- 5.396B 4.821 +.142 4.679 1 2875 ---- 5.645B ---- 5.641B 5.069 +.143 4.926 2900 ---- 5.895B ---- 5.890B 5.317 +.144 5.173 2 2925 ---- 6.144B ---- 6.144B 5.566 +.145 5.421 1 2950 ---- 6.393B ---- 6.393B 5.815 +.145 5.670 2975 ---- 6.644B ---- 6.643B 6.064 +.146 5.918 3000 ---- 6.893B ---- 6.893B 6.314 +.147 6.167 3025 ---- 7.143B ---- 7.142B 6.563 +.147 5 6.416 5 5 3050 ---- 7.392B ---- 7.392B 6.813 +.147 6.666 12 3075 ---- 7.642B ---- 7.642B 7.063 +.148 6.915 3100 ---- 7.892B ---- 7.892B 7.313 +.148 7.165 1 3125 ---- 8.142B ---- 8.142B 7.563 +.149 7.414 3150 ---- 8.392B ---- 8.392B 7.813 +.149 7.664 3175 ---- 8.642B ---- 8.641B 8.063 +.149 7.914 3200 ---- 8.891B ---- 8.891B 8.313 +.149 8.164 3225 ---- 9.141B ---- 9.141B 8.563 +.149 8.414 3250 ---- 9.391B ---- 9.391B 8.813 +.149 8.664 3275 ---- 9.641B ---- 9.641B 9.063 +.149 8.914 3300 ---- 9.891B ---- 9.891B 9.313 +.149 9.164 3325 ---- 10.140B ---- 10.140B 9.563 +.149 9.414 3350 ---- 10.390B ---- 10.390B 9.813 +.149 9.664 3375 ---- 10.640B ---- 10.640B 10.063 +.149 9.914 3400 ---- 10.890B ---- 10.890B 10.313 +.149 10.164 3425 ---- 11.140B ---- 11.140B 10.563 +.149 10.414 3450 ---- 11.390B ---- 11.390B 10.813 +.149 10.664 3475 ---- 11.640B ---- 11.639B 11.063 +.149 10.914 3500 ---- 11.890B ---- 11.889B 11.313 +.149 11.164 3525 ---- 12.139B ---- 12.139B 11.563 +.149 11.414 3550 ---- 12.389B ---- 12.389B 11.813 +.149 11.664 3575 ---- 12.639B ---- 12.639B 12.063 +.149 11.914 3600 ---- 12.888B ---- 12.888B 12.313 +.149 12.164 3625 ---- 13.138B ---- 13.138B 12.563 +.149 12.414 3650 ---- 13.388B ---- 13.388B 12.813 +.149 12.664 3675 ---- 13.638B ---- 13.638B 13.063 +.149 12.914 4000 ---- 16.885B ---- 16.885B 16.313 +.149 16.164 4500 ---- 21.882B ---- 21.882B 21.313 +.149 21.164 5000 ---- 26.878B ---- 26.865B 26.313 +.149 26.164 6000 ---- 36.871B ---- 36.858B 36.313 +.149 36.164 7000 ---- 46.863B ---- 46.853B 46.313 +.149 46.164 8000 ---- 56.856B ---- 56.851B 56.313 +.149 56.164 9000 ---- 66.848B ---- 66.844B 66.313 +.149 66.164 10000 ---- 76.841B ---- 76.836B 76.313 +.149 76.164 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 ---- ---- ---- ---- .002 +.001 .001 6 1525 ---- ---- ---- ---- .002 .000 .002 1 1550 ---- ---- ---- ---- .002 .000 .002 2 1575 ---- ---- ---- ---- .003 +.001 .002 1 1600 ---- ---- ---- ---- .003 .000 .003 187 1625 ---- ---- ---- ---- .004 +.001 .003 1650 ---- ---- ---- ---- .004 .000 .004 9 1675 ---- ---- ---- ---- .005 .000 .005 1 1700 ---- ---- ---- ---- .006 .000 .006 44 1725 ---- ---- ---- ---- .006 -.001 .007 174 1750 .008 .008 .008 .008 .007 -.001 6 .008 115 1775 ---- ---- ---- ---- .009 .000 .009 197 1800 ---- ---- ---- ---- .010 -.001 3 .011 390 1825 ---- ---- ---- ---- .012 -.001 .013 10 1850 ---- .018B ---- .018B .014 -.001 .015 1 124 1875 .020 .023B .018A .023B .017 -.001 4 .018 44 1900 .025 .029B .022A .029B .021 -.001 14 .022 240 1925 ---- .036B ---- .036B .025 -.001 .026 150 1950 ---- .046B ---- .046B .031 .000 1 .031 60 1975 ---- .057B ---- .057B .039 +.001 .038 2 21 2000 .048 .071B .048 .048 .048 +.002 5 .046 5 290 2025 ---- .089B ---- .089B .059 +.003 .056 4 54 2050 ---- .111B ---- .111B .073 +.005 1 .068 15 746 2075 ---- .139B ---- .139B .090 +.006 .084 1 115 2100 .127 .173B .109A .111 .111 +.008 5 .103 18 327 2105 ---- .180B ---- .180B .116 +.008 .108 1 2110 ---- .188B ---- .188B .121 +.008 .113 1 1 2115 ---- .196B ---- .196B .126 +.009 .117 7 2120 ---- .205B ---- .205B .132 +.009 .123 2125 ---- .214B ---- .214B .137 +.009 .128 231 2130 ---- .223B ---- .223B .143 +.010 .133 2135 ---- .233B ---- .233B .150 +.011 .139 2140 ---- .243B ---- .243B .156 +.011 .145 2 2145 ---- .253B ---- .253B .163 +.012 .151 2150 .236 .264B .165A .171B .170 +.012 2 .158 26 425 2155 ---- .275B ---- .275B .177 +.012 .165 4 2160 ---- .287B ---- .287B .185 +.013 .172 1 302 2165 .281 .299B .187A .299B .193 +.014 4 .179 10 2170 ---- .311B ---- .311B .201 +.014 .187 2 2175 ---- .325B ---- .325B .209 +.014 .195 1 63 2180 ---- .338B ---- .338B .218 +.015 .203 4 2185 ---- .351B ---- .351B .227 +.015 .212 1 2190 .344 .365B .230A .365B .237 +.016 3 .221 28 2195 ---- .380B ---- .380B .247 +.017 .230 12 2200 .378 .396B .250A .264 .257 +.017 6 .240 3 615 2205 ---- .412B ---- .412B .268 +.018 .250 11 2210 ---- .427B ---- .427B .279 +.019 .260 2215 ---- .445B ---- .445B .290 +.019 .271 1 2220 ---- .462B ---- .462B .302 +.020 .282 2 2225 ---- .480B ---- .480B .314 +.020 .294 6 138 2230 ---- .498B ---- .498B .327 +.021 .306 2235 ---- .517B ---- .517B .340 +.021 .319 4 2240 ---- .536B ---- .536B .354 +.023 .331 7 2245 ---- .555B ---- .555B .368 +.023 .345 4 5 2250 .427 .575B .373A .373A .383 +.024 16 .359 300 2255 ---- .597B ---- .597B .398 +.025 .373 2 5 2260 .420 .618B .403A .403A .414 +.027 1 .387 6 2265 ---- .639B ---- .639B .430 +.028 .402 9 2270 ---- .662B ---- .662B .447 +.029 .418 4 2275 ---- .685B ---- .685B .464 +.030 .434 1 233 2280 ---- .709B ---- .709B .482 +.031 .451 7 2285 ---- .732B ---- .732B .500 +.032 .468 1 7 2290 ---- .757B ---- .757B .518 +.033 .485 1 1 2295 ---- .782B ---- .782B .538 +.035 .503 11 2300 .774 .807B .543A .543A .557 +.036 5 .521 3 331 2305 ---- .833B ---- .833B .577 +.037 .540 17 2310 .842 .860B .582A .582A .598 +.038 1 .560 47 2315 ---- .887B ---- .887B .619 +.039 .580 3 18 2320 .915 .915 .625A .625A .641 +.041 120 .600 2 2325 ---- .941B ---- .941B .663 +.042 .621 2 323 2330 ---- .970B ---- .970B .685 +.042 .643 23 2335 ---- .999B ---- .999B .708 +.043 .665 5 2340 ---- 1.028B ---- 1.028B .732 +.045 .687 19 2345 .873 1.058B .738A .881B .756 +.046 2 .710 3 24 2350 .861 1.089B .763A .763A .781 +.047 5 .734 32 245 2355 ---- 1.120B ---- 1.120B .806 +.048 .758 16 2360 ---- 1.152B ---- 1.152B .832 +.050 .782 1 2365 ---- 1.183B ---- 1.183B .858 +.051 .807 11 2370 ---- 1.217B ---- 1.216B .884 +.051 2 .833 3 2375 ---- 1.249B ---- 1.249B .912 +.053 10 .859 2 218 2380 ---- 1.281B ---- 1.279B .939 +.054 .885 1 2 2385 ---- 1.315B ---- 1.313B .967 +.055 .912 2390 ---- 1.349B ---- 1.347B .996 +.057 .939 1 8 2395 ---- 1.384B ---- 1.382B 1.025 +.058 .967 2400 1.375 1.419B 1.034A 1.419B 1.055 +.060 4 .995 173 2405 ---- 1.454B ---- 1.452B 1.085 +.061 1.024 1 2410 ---- 1.489B ---- 1.487B 1.115 +.062 1.053 2415 ---- 1.525B ---- 1.523B 1.146 +.063 1.083 2420 ---- 1.562B ---- 1.560B 1.178 +.065 1.113 2425 ---- 1.600B ---- 1.600B 1.210 +.066 1.144 29 2430 ---- 1.636B ---- 1.633B 1.242 +.067 1.175 2435 ---- 1.673B ---- 1.671B 1.275 +.069 1.206 2440 ---- 1.711B ---- 1.709B 1.308 +.070 1.238 6 2445 ---- 1.729B ---- 1.729B 1.341 +.071 1.270 6 2450 ---- 1.790B ---- 1.789B 1.375 +.072 1.303 110 2455 1.524 1.818B 1.383A 1.383A 1.410 +.074 1 1.336 2460 ---- 1.846B ---- 1.846B 1.444 +.075 1.369 1 2465 ---- 1.885B ---- 1.885B 1.479 +.076 1.403 2 2470 ---- 1.925B ---- 1.925B 1.515 +.078 1.437 5 2475 ---- 1.988B ---- 1.988B 1.551 +.079 1.472 75 2480 ---- 2.006B ---- 2.006B 1.587 +.080 1.507 2485 ---- 2.047B ---- 2.047B 1.624 +.082 1.542 2 2490 ---- 2.088B ---- 2.088B 1.661 +.083 1.578 9 2495 ---- 2.130B ---- 2.130B 1.698 +.084 1.614 5 2500 ---- 2.193B ---- 2.193B 1.736 +.086 1.650 240 2505 ---- 2.214B ---- 2.214B 1.773 +.086 1.687 2510 ---- 2.256B ---- 2.256B 1.812 +.088 1.724 2515 ---- 2.298B ---- 2.296B 1.850 +.088 1.762 1 2520 ---- 2.341B ---- 2.341B 1.889 +.090 1.799 2525 ---- 2.405B ---- 2.405B 1.928 +.091 1.837 20 2530 ---- 2.427B ---- 2.427B 1.968 +.092 1.876 2535 ---- 2.470B ---- 2.470B 2.008 +.093 1.915 2540 ---- 2.514B ---- 2.511B 2.048 +.094 1.954 9 2545 ---- 2.558B ---- 2.558B 2.088 +.095 1.993 2550 ---- 2.622B ---- 2.622B 2.129 +.097 2.032 29 2555 ---- 2.646B ---- 2.646B 2.170 +.098 2.072 2560 ---- 2.690B ---- 2.690B 2.211 +.099 2.112 2565 ---- 2.734B ---- 2.731B 2.252 +.099 2.153 2570 ---- 2.779B ---- 2.779B 2.294 +.100 2.194 8 2575 ---- 2.844B ---- 2.844B 2.336 +.102 2.234 100 2580 ---- 2.867B ---- 2.867B 2.378 +.102 2.276 2585 ---- 2.912B ---- 2.912B 2.420 +.103 2.317 2590 ---- 2.957B ---- 2.957B 2.463 +.104 2.359 6 2595 ---- 3.002B ---- 2.999B 2.505 +.104 2.401 2600 ---- 3.070B ---- 3.070B 2.548 +.105 2.443 22 2605 ---- 3.093B ---- 3.093B 2.592 +.107 2.485 7 2610 ---- 3.139B ---- 3.139B 2.635 +.107 2.528 7 2615 ---- 3.185B ---- 3.182B 2.679 +.109 2.570 7 2620 ---- 3.231B ---- 3.228B 2.722 +.109 2.613 2625 3.197 3.299B 2.727A 2.727A 2.766 +.110 1 2.656 35 2630 ---- 3.323B ---- 3.318B 2.810 +.110 2.700 2635 ---- 3.361B ---- 3.354B 2.855 +.112 2.743 2640 ---- 3.407B ---- 3.406B 2.899 +.112 2.787 2645 ---- 3.453B ---- 3.439B 2.944 +.113 2.831 2650 ---- 3.532B ---- 3.532B 2.988 +.113 2.875 1 2655 ---- 3.547B ---- 3.535B 3.033 +.114 2.919 2660 ---- 3.594B ---- 3.593B 3.078 +.115 2.963 2665 ---- 3.641B ---- 3.640B 3.123 +.115 3.008 2670 ---- 3.688B ---- 3.687B 3.169 +.117 3.052 2675 ---- 3.766B ---- 3.765B 3.214 +.117 3.097 111 2680 ---- 3.782B ---- 3.774B 3.260 +.118 3.142 2700 ---- 4.004B ---- 4.004B 3.443 +.120 3.323 4 2725 ---- 4.242B ---- 4.242B 3.675 +.123 3.552 2750 ---- 4.483B ---- 4.483B 3.909 +.125 3.784 1 2775 ---- 4.724B ---- 4.724B 4.145 +.127 4.018 1 2800 ---- 4.967B ---- 4.967B 4.383 +.129 4.254 1 2825 ---- 5.199B ---- 5.199B 4.623 +.131 4.492 1 2850 ---- 5.418B ---- 5.417B 4.864 +.133 4.731 12 2875 ---- 5.663B ---- 5.662B 5.106 +.134 4.972 1 2900 ---- 5.908B ---- 5.907B 5.349 +.135 5.214 1 2925 ---- 6.154B ---- 6.153B 5.593 +.137 5.456 3 2950 ---- 6.400B ---- 6.399B 5.837 +.137 5.700 2975 ---- 6.647B ---- 6.646B 6.083 +.139 5.944 3000 ---- 6.910B ---- 6.910B 6.329 +.140 34 6.189 216 3025 ---- 7.142B ---- 7.141B 6.575 +.141 6.434 3050 ---- 7.390B ---- 7.390B 6.822 +.141 6.681 3075 ---- 7.639B ---- 7.638B 7.070 +.143 6.927 2 3100 ---- 7.888B ---- 7.887B 7.318 +.144 7.174 10 3125 ---- 8.138B ---- 8.137B 7.566 +.144 7.422 10 79 3150 ---- 8.387B ---- 8.386B 7.815 +.145 7.670 21 3175 ---- 8.636B ---- 8.636B 8.064 +.146 7.918 3200 ---- 8.886B ---- 8.885B 8.313 +.146 8.167 3225 ---- 9.135B ---- 9.135B 8.563 +.147 8.416 3250 ---- 9.385B ---- 9.385B 8.813 +.148 8.665 3275 ---- 9.634B ---- 9.634B 9.063 +.149 8.914 8 3300 ---- 9.884B ---- 9.884B 9.313 +.149 9.164 3325 ---- 10.134B ---- 10.133B 9.563 +.149 9.414 3350 ---- 10.383B ---- 10.383B 9.813 +.149 9.664 3375 ---- 10.634B ---- 10.634B 10.063 +.149 9.914 3400 ---- 10.883B ---- 10.872B 10.313 +.149 10.164 3425 ---- 11.133B ---- 11.133B 10.563 +.149 10.414 3450 ---- 11.382B ---- 11.372B 10.813 +.149 10.664 3475 ---- 11.632B ---- 11.632B 11.063 +.149 10.914 3500 ---- 11.881B ---- 11.871B 11.313 +.149 11.164 3525 ---- 12.131B ---- 12.118B 11.563 +.149 11.414 3550 ---- 12.381B ---- 12.370B 11.813 +.149 11.664 3575 ---- 12.631B ---- 12.631B 12.063 +.149 11.914 3600 ---- 12.880B ---- 12.866B 12.313 +.149 12.164 3625 ---- 13.130B ---- 13.120B 12.563 +.149 12.414 3650 ---- 13.380B ---- 13.369B 12.813 +.149 12.664 3675 ---- 13.630B ---- 13.616B 13.063 +.149 12.914 3700 ---- 13.879B ---- 13.865B 13.313 +.149 13.164 3725 ---- 14.129B ---- 14.115B 13.563 +.149 13.414 3750 ---- 14.379B ---- 14.365B 13.813 +.149 13.664 3775 ---- 14.629B ---- 14.614B 14.063 +.149 13.914 3 3800 ---- 14.878B ---- 14.864B 14.313 +.149 14.164 3825 ---- 15.128B ---- 15.115B 14.563 +.149 14.414 3850 ---- 15.378B ---- 15.363B 14.813 +.149 14.664 3875 ---- 15.627B ---- 15.614B 15.063 +.149 14.914 3900 ---- 15.877B ---- 15.864B 15.313 +.149 15.164 3925 ---- 16.127B ---- 16.113B 15.563 +.149 15.414 3950 ---- 16.377B ---- 16.363B 15.813 +.149 15.664 3975 ---- 16.626B ---- 16.613B 16.063 +.149 15.914 4000 ---- 16.876B ---- 16.863B 16.313 +.149 16.164 4025 ---- 17.126B ---- 17.112B 16.563 +.149 16.414 4050 ---- 17.376B ---- 17.362B 16.813 +.149 16.664 4075 ---- 17.625B ---- 17.612B 17.063 +.149 16.914 4500 ---- 21.871B ---- 21.861B 21.313 +.149 21.164 1 5000 ---- 26.866B ---- 26.856B 26.313 +.149 26.164 6000 ---- 36.855B ---- 36.851B 36.313 +.149 36.164 7000 ---- 46.845B ---- 46.840B 46.313 +.149 46.164 7500 ---- 51.840B ---- 51.835B 51.313 +.149 51.164 8000 ---- 56.834B ---- 56.831B 56.313 +.149 56.164 9000 ---- 66.824B ---- 66.811B 66.313 +.149 66.164 10000 ---- 76.814B ---- 76.801B 76.313 +.149 76.164 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .002 .000 .002 2 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .003 -.001 .004 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .005 -.001 .006 1650 ---- ---- ---- ---- .006 -.001 .007 6 1675 ---- ---- ---- ---- .007 -.002 .009 1700 ---- ---- ---- ---- .009 -.001 .010 2 1725 ---- ---- ---- ---- .011 -.001 .012 1750 ---- ---- ---- ---- .013 -.002 .015 3 12 1775 ---- ---- ---- ---- .016 -.001 .017 1 2 1800 ---- .023B ---- .023B .020 .000 .020 2 3 1825 ---- .029B ---- .029B .024 .000 .024 16 1850 ---- .038B ---- .038B .029 .000 7 .029 6 1875 .039 .046B .035A .035A .034 .000 1 .034 3 21 1900 ---- .055B ---- .055B .041 +.001 .040 2 7 1925 ---- .066B ---- .066B .049 +.002 .047 1950 ---- .079B ---- .079B .058 +.002 .056 6 1975 ---- .095B ---- .095B .069 +.002 .067 9 2000 .087 .114B .083A .088B .083 +.004 2 .079 2 13 2025 ---- .137B ---- .137B .098 +.004 .094 2 16 2050 ---- .165B ---- .165B .117 +.005 .112 1 5 2075 ---- .197B ---- .197B .139 +.007 .132 2 2100 ---- .235B ---- .235B .166 +.009 .157 1 12 2125 .204 .279B .195A .213B .197 +.010 1 .187 11 2150 ---- .332B ---- .332B .234 +.013 .221 19 2175 ---- .392B ---- .392B .278 +.016 .262 4 14 2200 ---- .462B ---- .462B .328 +.018 .310 1 26 2225 ---- .541B ---- .541B .388 +.023 .365 1 12 2250 ---- .630B ---- .630B .456 +.027 .429 1 81 2275 ---- .731B ---- .730B .533 +.031 .502 6 6 2300 ---- .842B ---- .841B .621 +.036 .585 7 181 2325 ---- .963B ---- .963B .719 +.041 .678 1 30 2350 .870 1.094B .811A .837B .828 +.047 6 .781 6 109 2375 ---- 1.236B ---- 1.234B .947 +.053 .894 8 2400 1.308 1.388B 1.056A 1.327B 1.076 +.058 8 1.018 18 2425 ---- 1.551B ---- 1.551B 1.215 +.064 1.151 7 2450 ---- 1.721B ---- 1.721B 1.364 +.069 1.295 15 2475 ---- 1.900B ---- 1.900B 1.522 +.075 1.447 9 2500 1.890 2.087B 1.662A 2.086B 1.689 +.080 1 1.609 31 2525 ---- 2.281B ---- 2.281B 1.864 +.085 1.779 2 2550 ---- 2.481B ---- 2.481B 2.046 +.090 1.956 1 2575 ---- 2.686B ---- 2.686B 2.235 +.094 2.141 7 2600 ---- 2.897B ---- 2.897B 2.430 +.097 2.333 75 2625 ---- 3.112B ---- 3.110B 2.632 +.102 2.530 7 2650 ---- 3.331B ---- 3.329B 2.838 +.105 2.733 6 2675 ---- 3.553B ---- 3.553B 3.049 +.108 2.941 2 2700 ---- 3.779B ---- 3.779B 3.265 +.112 3.153 1 2725 ---- 4.008B ---- 4.008B 3.484 +.115 3.369 4 2750 ---- 4.237B ---- 4.237B 3.706 +.118 3.588 1 2 2775 ---- 4.472B ---- 4.472B 3.931 +.120 3.811 1 2800 ---- 4.705B ---- 4.705B 4.159 +.123 4.036 2825 ---- 4.941B ---- 4.941B 4.389 +.125 4.264 1 2850 ---- 5.180B ---- 5.180B 4.621 +.127 4.494 2875 ---- 5.418B ---- 5.418B 4.855 +.129 4.726 2900 ---- 5.658B ---- 5.658B 5.091 +.131 4.960 2925 ---- 5.900B ---- 5.900B 5.328 +.133 5.195 2950 ---- 6.141B ---- 6.141B 5.566 +.134 5.432 2975 ---- 6.384B ---- 6.384B 5.806 +.136 5.670 3000 ---- 6.628B ---- 6.628B 6.046 +.138 5.908 3025 ---- 6.872B ---- 6.872B 6.288 +.140 6.148 3050 ---- 7.064B ---- 7.057B 6.530 +.141 6.389 3075 ---- 7.309B ---- 7.302B 6.773 +.142 6.631 3100 ---- 7.554B ---- 7.547B 7.016 +.143 6.873 3125 ---- 7.801B ---- 7.793B 7.260 +.144 7.116 3150 ---- 8.047B ---- 8.039B 7.505 +.145 7.360 4 3175 ---- 8.293B ---- 8.286B 7.750 +.146 7.604 3200 ---- 8.540B ---- 8.532B 7.995 +.146 7.849 3225 ---- 8.787B ---- 8.780B 8.241 +.146 8.095 3250 ---- 9.035B ---- 9.028B 8.488 +.147 8.341 3275 ---- 9.283B ---- 9.276B 8.735 +.148 8.587 3300 ---- 9.532B ---- 9.525B 8.982 +.148 8.834 3325 ---- 9.780B ---- 9.774B 9.230 +.149 20 9.081 3350 ---- 10.029B ---- 10.022B 9.478 +.150 9.328 12 3375 ---- 10.278B ---- 10.271B 9.726 +.150 9.576 3400 ---- 10.527B ---- 10.521B 9.975 +.151 9.824 2 3425 ---- 10.777B ---- 10.770B 10.224 +.151 10.073 3450 ---- 11.027B ---- 11.020B 10.473 +.152 10.321 3475 ---- 11.277B ---- 11.270B 10.723 +.153 10.570 3500 ---- 11.526B ---- 11.519B 10.973 +.153 10.820 10 3525 ---- 11.775B ---- 11.769B 11.223 +.154 11.069 3550 ---- 12.025B ---- 12.018B 11.473 +.154 11.319 3575 ---- 12.275B ---- 12.268B 11.723 +.154 11.569 3600 ---- 12.525B ---- 12.518B 11.973 +.154 10 11.819 2 3800 ---- 14.522B ---- 14.516B 13.973 +.154 13.819 4200 ---- 18.518B ---- 18.512B 17.973 +.154 17.819 4300 ---- 19.517B ---- 19.511B 18.973 +.154 18.819 5000 ---- 26.510B ---- 26.508B 25.973 +.154 25.819 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.002 .004 1375 ---- ---- ---- ---- .002 -.002 .004 1400 ---- ---- ---- ---- .003 -.002 .005 1425 ---- ---- ---- ---- .004 -.002 .006 1450 ---- ---- ---- ---- .004 -.002 .006 1475 ---- ---- ---- ---- .005 -.002 .007 1500 ---- ---- ---- ---- .006 -.002 .008 1525 ---- ---- ---- ---- .007 -.002 .009 1550 ---- ---- ---- ---- .009 -.001 .010 1575 ---- ---- ---- ---- .010 -.002 .012 1600 ---- ---- ---- ---- .012 -.001 .013 1625 ---- ---- ---- ---- .014 -.001 .015 1650 ---- ---- ---- ---- .017 .000 .017 1675 ---- ---- ---- ---- .019 .000 .019 1700 ---- ---- ---- ---- .023 +.001 .022 1725 ---- .027B ---- .026B .027 +.002 .025 1750 ---- .033B ---- .033B .031 +.002 .029 7 1775 ---- .044B ---- .044B .036 +.002 .034 16 1800 ---- .052B ---- .052B .042 +.002 .040 1 1825 ---- .060B ---- .060B .049 +.003 .046 1 2 1850 ---- .071B ---- .071B .057 +.003 5 .054 2 1875 ---- .083B ---- .083B .066 +.003 .063 1 1900 ---- .097B ---- .097B .076 +.002 .074 3 1925 ---- .114B ---- .114B .088 +.002 .086 1950 ---- .134B ---- .134B .102 +.003 .099 4 1975 ---- .157B ---- .157B .119 +.004 .115 1 2000 ---- .183B ---- .183B .138 +.005 .133 5 13 2025 ---- .215B ---- .215B .161 +.007 .154 2 2050 .211 .251B .187A .187A .187 +.008 5 .179 2 2075 ---- .292B ---- .292B .218 +.011 .207 20 2100 ---- .339B ---- .339B .254 +.014 .240 20 2125 ---- .394B ---- .394B .295 +.016 .279 28 2150 ---- .456B ---- .456B .342 +.019 .323 30 2175 .529 .531 .390A .390A .396 +.022 6 .374 15 2200 ---- .605B ---- .605B .457 +.025 .432 74 2225 ---- .692B ---- .692B .526 +.028 .498 23 2250 ---- .788B ---- .788B .604 +.033 .571 9 2275 .727 .894B .679A .736B .690 +.037 5 .653 2300 .826 1.010B .773A .836B .786 +.043 5 .743 50 2325 ---- 1.133B ---- 1.133B .890 +.048 .842 20 2350 ---- 1.266B ---- 1.265B 1.004 +.053 .951 3 2375 ---- 1.409B ---- 1.407B 1.126 +.058 1.068 2400 1.314 1.561B 1.237A 1.237A 1.258 +.064 2 1.194 13 2425 1.461 1.719B 1.376A 1.376A 1.397 +.068 2 1.329 4 4 2450 ---- 1.886B ---- 1.884B 1.546 +.073 1.473 5 2475 ---- 2.061B ---- 2.058B 1.702 +.078 1.624 8 2500 1.921 2.242B 1.841A 1.955B 1.865 +.081 3 1.784 10 2525 ---- 2.430B ---- 2.428B 2.036 +.085 1.951 2 2550 ---- 2.622B ---- 2.621B 2.213 +.088 2.125 23 2575 ---- 2.821B ---- 2.821B 2.397 +.092 2.305 2600 ---- 3.026B ---- 3.026B 2.587 +.095 2.492 23 2625 ---- 3.234B ---- 3.233B 2.782 +.099 2.683 2650 ---- 3.446B ---- 3.445B 2.982 +.102 2.880 6 2675 ---- 3.662B ---- 3.661B 3.187 +.105 3.082 4 2700 ---- 3.881B ---- 3.881B 3.395 +.107 3.288 2 2725 ---- 4.104B ---- 4.102B 3.607 +.110 3.497 2750 ---- 4.328B ---- 4.327B 3.823 +.113 3.710 2775 ---- 4.556B ---- 4.556B 4.042 +.115 3.927 2800 ---- 4.785B ---- 4.785B 4.264 +.118 4.146 2825 ---- 5.016B ---- 5.016B 4.488 +.120 4.368 2850 ---- 5.247B ---- 5.247B 4.714 +.122 4.592 2875 ---- 5.482B ---- 5.481B 4.942 +.124 4.818 2900 ---- 5.717B ---- 5.717B 5.172 +.125 5.047 2925 ---- 5.955B ---- 5.954B 5.404 +.127 5.277 2950 ---- 6.192B ---- 6.192B 5.638 +.130 5.508 2975 ---- 6.432B ---- 6.432B 5.872 +.130 5.742 3000 ---- 6.672B ---- 6.672B 6.108 +.132 5.976 2 3025 ---- 6.912B ---- 6.912B 6.345 +.133 6.212 3050 ---- 7.154B ---- 7.153B 6.584 +.135 6.449 3075 ---- 7.396B ---- 7.396B 6.823 +.137 6.686 3100 ---- 7.640B ---- 7.640B 7.063 +.138 6.925 3125 ---- 7.883B ---- 7.882B 7.303 +.138 7.165 3150 ---- 8.127B ---- 8.126B 7.545 +.140 7.405 3175 ---- 8.372B ---- 8.372B 7.787 +.141 7.646 3200 ---- 8.518B ---- 8.516B 8.030 +.142 7.888 3225 ---- 8.625B ---- 8.625B 8.273 +.142 8.131 3250 ---- 8.720B ---- 8.720B 8.517 +.143 8.374 3275 ---- 8.837B ---- 8.837B 8.761 +.143 8.618 3300 ---- ---- ---- ---- 9.006 +.144 8.862 3325 ---- ---- ---- ---- 9.252 +.146 9.106 3350 ---- ---- ---- ---- 9.497 +.145 9.352 3375 ---- ---- ---- ---- 9.743 +.146 9.597 3400 ---- ---- ---- ---- 9.990 +.147 9.843 3425 ---- ---- ---- ---- 10.237 +.148 10.089 3450 ---- ---- ---- ---- 10.484 +.148 10.336 3475 ---- ---- ---- ---- 10.732 +.149 10.583 3500 ---- ---- ---- ---- 10.979 +.149 10.830 3525 ---- ---- ---- ---- 11.228 +.150 11.078 3550 ---- ---- ---- ---- 11.476 +.150 11.326 3575 ---- ---- ---- ---- 11.725 +.151 11.574 4000 ---- ---- ---- ---- 15.973 +.154 15.819 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 -.001 .003 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 1425 ---- ---- ---- ---- .009 -.001 .010 1450 ---- ---- ---- ---- .010 -.001 .011 1475 ---- ---- ---- ---- .012 -.001 .013 1500 ---- ---- ---- ---- .014 -.001 .015 3 1525 ---- ---- ---- ---- .016 -.001 .017 1550 ---- ---- ---- ---- .018 -.001 .019 1575 ---- ---- ---- ---- .021 -.001 .022 1600 ---- ---- ---- ---- .024 -.001 .025 17 1625 ---- ---- ---- ---- .028 .000 .028 1 1650 ---- ---- ---- ---- .032 .000 .032 4 1675 ---- ---- ---- ---- .036 .000 .036 1700 ---- .045B ---- .045B .041 .000 .041 3 1725 ---- .055B ---- .055B .047 .000 .047 8 1750 ---- .063B ---- .063B .053 .000 .053 5 1775 ---- .073B ---- .072B .061 +.001 .060 5 1800 ---- .084B ---- .084B .070 +.001 .069 108 1825 ---- .097B ---- .096B .079 +.001 .078 1 1850 .103 .111B .092A .111B .091 +.002 7 .089 1 1875 ---- .128B ---- .128B .104 +.003 .101 55 1900 ---- .148B ---- .148B .118 +.003 .115 23 1925 ---- .171B ---- .170B .136 +.004 .132 1 1950 ---- .197B ---- .196B .155 +.004 .151 1 1975 ---- .228B ---- .228B .178 +.006 .172 4 2000 ---- .262B ---- .262B .204 +.007 .197 6 20 2025 ---- .301B ---- .301B .234 +.009 .225 2050 ---- .345B ---- .345B .268 +.011 .257 5 2075 ---- .395B ---- .395B .307 +.013 .294 55 2100 ---- .452B ---- .452B .351 +.015 .336 327 2125 ---- .515B ---- .515B .401 +.018 .383 5 6 2150 ---- .586B ---- .586B .457 +.021 .436 10 199 2175 ---- .663B ---- .663B .520 +.025 .495 11 2200 ---- .749B ---- .749B .589 +.028 .561 197 2225 ---- .842B ---- .842B .667 +.032 .635 7 2250 .890 .945B .742A .742A .752 +.036 1 .716 7 176 2275 ---- 1.055B ---- 1.055B .845 +.040 .805 9 2300 ---- 1.175B ---- 1.175B .946 +.045 .901 15 106 2325 ---- 1.302B ---- 1.302B 1.055 +.049 1.006 10 2350 ---- 1.437B ---- 1.437B 1.172 +.053 1.119 1 23 2375 ---- 1.579B ---- 1.579B 1.298 +.058 1.240 125 2400 ---- 1.729B ---- 1.729B 1.431 +.063 1.368 72 2425 ---- 1.887B ---- 1.887B 1.572 +.067 1.505 4 80 2450 ---- 2.052B ---- 2.052B 1.720 +.071 1.649 3 2475 ---- 2.224B ---- 2.220B 1.876 +.076 1.800 4 2500 ---- 2.401B ---- 2.397B 2.038 +.080 1.958 129 2525 ---- 2.584B ---- 2.581B 2.206 +.083 2.123 33 2550 ---- 2.771B ---- 2.770B 2.381 +.087 2.294 40 2575 ---- 2.962B ---- 2.961B 2.561 +.090 2.471 30 2600 ---- 3.161B ---- 3.161B 2.746 +.093 2.653 57 2625 ---- 3.365B ---- 3.365B 2.937 +.097 2.840 30 2650 ---- 3.571B ---- 3.571B 3.132 +.100 3.032 127 2675 ---- 3.781B ---- 3.781B 3.331 +.102 3.229 2700 ---- 3.995B ---- 3.995B 3.534 +.104 3.430 21 2725 ---- 4.212B ---- 4.210B 3.741 +.107 3.634 1 2750 ---- 4.431B ---- 4.431B 3.951 +.109 3.842 2775 ---- 4.653B ---- 4.653B 4.165 +.112 4.053 8 2800 ---- 4.876B ---- 4.875B 4.381 +.114 4.267 2825 ---- 5.103B ---- 5.103B 4.599 +.115 4.484 2850 ---- 5.331B ---- 5.330B 4.820 +.117 4.703 2875 ---- 5.561B ---- 5.561B 5.043 +.119 4.924 2900 ---- 5.792B ---- 5.792B 5.268 +.120 5.148 2925 ---- 6.025B ---- 6.025B 5.495 +.122 5.373 2950 ---- 6.258B ---- 6.258B 5.724 +.124 5.600 2975 ---- 6.493B ---- 6.493B 5.954 +.125 5.829 15 3000 ---- 6.729B ---- 6.728B 6.186 +.127 6.059 45 3025 ---- 6.966B ---- 6.966B 6.419 +.129 6.290 3050 ---- 7.204B ---- 7.204B 6.653 +.130 6.523 3075 ---- 7.444B ---- 7.442B 6.888 +.131 6.757 3100 ---- 7.683B ---- 7.683B 7.124 +.132 6.992 3125 ---- 7.924B ---- 7.923B 7.361 +.133 7.228 3150 ---- 8.166B ---- 8.166B 7.599 +.134 7.465 3175 ---- 8.407B ---- 8.407B 7.838 +.135 7.703 3200 ---- 8.648B ---- 8.648B 8.078 +.137 7.941 1 3225 ---- 8.892B ---- 8.892B 8.318 +.138 8.180 1 3250 ---- 9.135B ---- 9.135B 8.559 +.139 8.420 1 3275 ---- 9.380B ---- 9.380B 8.800 +.139 8.661 3300 ---- 9.625B ---- 9.625B 9.043 +.141 8.902 22 3325 ---- 9.868B ---- 9.868B 9.285 +.141 9.144 3350 ---- 10.000B ---- 10.000B 9.528 +.141 9.387 1 3375 ---- 10.110B ---- 10.110B 9.772 +.143 9.629 16 3400 ---- 10.199B ---- 10.199B 10.016 +.143 9.873 3425 ---- 10.335B ---- 10.334B 10.261 +.144 10.117 3450 ---- ---- ---- ---- 10.506 +.145 10.361 3 3475 ---- ---- ---- ---- 10.751 +.145 10.606 3 3500 ---- ---- ---- ---- 10.997 +.146 10.851 1 3525 ---- ---- ---- ---- 11.244 +.147 11.097 3550 ---- ---- ---- ---- 11.490 +.147 11.343 1 3575 ---- ---- ---- ---- 11.737 +.148 11.589 3600 ---- ---- ---- ---- 11.984 +.148 11.836 1 3625 ---- ---- ---- ---- 12.232 +.149 12.083 3650 ---- ---- ---- ---- 12.480 +.150 12.330 3675 ---- ---- ---- ---- 12.728 +.150 12.578 1 3700 ---- ---- ---- ---- 12.976 +.150 12.826 79 4000 ---- ---- ---- ---- 15.973 +.154 15.819 4250 ---- ---- ---- ---- 18.473 +.154 18.319 4500 ---- ---- ---- ---- 20.973 +.154 20.819 4700 ---- ---- ---- ---- 22.973 +.154 22.819 5000 ---- ---- ---- ---- 25.973 +.154 25.819 4 6000 ---- ---- ---- ---- 35.973 +.154 35.819 7000 ---- ---- ---- ---- 45.973 +.154 45.819 10000 ---- ---- ---- ---- 75.973 +.154 75.819 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .013 .000 .013 1375 ---- ---- ---- ---- .015 .000 .015 1400 ---- ---- ---- ---- .017 .000 .017 1425 ---- ---- ---- ---- .019 -.001 .020 1450 ---- ---- ---- ---- .022 -.001 .023 1475 ---- ---- ---- ---- .026 .000 .026 1500 ---- ---- ---- ---- .029 -.001 .030 1525 ---- ---- ---- ---- .033 -.001 .034 1550 ---- ---- ---- ---- .038 .000 .038 1575 ---- ---- ---- ---- .043 .000 .043 1600 ---- ---- ---- ---- .049 .000 .049 1625 ---- .064B ---- .063B .055 .000 .055 1650 ---- .072B ---- .071B .062 .000 .062 1 1 1675 ---- .081B ---- .081B .070 .000 .070 1700 ---- .092B ---- .091B .079 .000 .079 14 1725 ---- .103B ---- .103B .089 +.001 .088 1750 ---- .117B ---- .116B .100 +.001 .099 1 1775 ---- .132B ---- .131B .113 +.002 .111 1800 ---- .149B ---- .148B .127 +.003 .124 100 1825 ---- .168B ---- .168B .142 +.002 .140 1850 ---- .190B ---- .190B .160 +.004 .156 336 1875 ---- .215B ---- .215B .180 +.005 .175 1900 ---- .242B ---- .242B .202 +.006 .196 1925 ---- .274B ---- .274B .226 +.006 .220 1950 ---- .309B ---- .308B .254 +.008 .246 1975 ---- .347B ---- .347B .285 +.009 .276 2000 ---- .390B ---- .390B .320 +.011 .309 5 6 2025 ---- .438B ---- .438B .358 +.012 .346 17 2050 .496 .496 .399A .399A .401 +.015 4 .386 2075 ---- .549B ---- .549B .449 +.017 .432 2 2100 ---- .613B ---- .613B .501 +.019 .482 5 3 2125 ---- .682B ---- .682B .559 +.022 .537 2150 ---- .759B ---- .759B .623 +.025 .598 3 1 2175 ---- .841B ---- .841B .692 +.028 .664 40 2200 ---- .930B ---- .930B .768 +.031 .737 20 15 2225 ---- 1.026B ---- 1.026B .850 +.034 .816 106 2250 ---- 1.128B ---- 1.128B .938 +.037 .901 2 4 2275 ---- 1.238B ---- 1.236B 1.034 +.041 .993 36 2300 ---- 1.354B ---- 1.353B 1.136 +.044 1.092 1 2 2325 ---- 1.478B ---- 1.476B 1.245 +.047 1.198 1 1 2350 ---- 1.608B ---- 1.608B 1.360 +.050 1.310 5 2375 ---- 1.746B ---- 1.745B 1.483 +.054 1.429 58 2400 ---- 1.890B ---- 1.888B 1.613 +.058 1.555 43 2425 ---- 2.040B ---- 2.038B 1.749 +.061 1.688 4 2450 ---- 2.196B ---- 2.194B 1.891 +.064 1.827 54 2475 ---- 2.358B ---- 2.356B 2.040 +.068 1.972 4 2500 2.338 2.525B 2.175A 2.175A 2.195 +.071 1 2.124 1 11 2525 2.353 2.698B 2.334A 2.430B 2.356 +.075 1 2.281 1 2550 ---- 2.876B ---- 2.873B 2.522 +.078 2.444 2575 ---- 3.057B ---- 3.056B 2.693 +.081 2.612 3 2600 ---- 3.245B ---- 3.244B 2.869 +.084 2.785 79 2625 ---- 3.435B ---- 3.435B 3.050 +.088 2.962 1 2650 ---- 3.628B ---- 3.628B 3.235 +.091 3.144 2675 ---- 3.828B ---- 3.828B 3.424 +.093 3.331 2700 ---- 4.031B ---- 4.031B 3.617 +.096 3.521 2725 ---- 4.236B ---- 4.236B 3.813 +.099 3.714 3 2750 ---- 4.443B ---- 4.443B 4.013 +.101 3.912 2775 ---- 4.655B ---- 4.655B 4.216 +.104 4.112 2800 ---- 4.868B ---- 4.868B 4.421 +.106 4.315 2825 ---- 5.085B ---- 5.085B 4.629 +.108 4.521 2850 ---- 5.303B ---- 5.303B 4.840 +.110 4.730 2875 ---- 5.523B ---- 5.523B 5.053 +.112 4.941 2900 ---- 5.744B ---- 5.744B 5.268 +.114 5.154 2925 ---- 5.969B ---- 5.969B 5.486 +.117 5.369 2950 ---- 6.193B ---- 6.193B 5.705 +.118 5.587 2975 ---- 6.420B ---- 6.420B 5.926 +.120 5.806 3000 ---- 6.649B ---- 6.649B 6.148 +.121 6.027 3025 ---- 6.878B ---- 6.876B 6.372 +.123 6.249 3050 ---- 7.108B ---- 7.108B 6.598 +.125 6.473 3075 ---- 7.338B ---- 7.338B 6.825 +.126 6.699 3100 ---- 7.573B ---- 7.573B 7.053 +.127 6.926 3125 ---- 7.805B ---- 7.805B 7.283 +.129 7.154 3150 ---- 8.041B ---- 8.039B 7.513 +.130 7.383 3175 ---- 8.274B ---- 8.274B 7.745 +.131 7.614 3200 ---- 8.513B ---- 8.513B 7.977 +.132 7.845 3225 ---- 8.750B ---- 8.750B 8.211 +.133 8.078 3250 ---- 8.988B ---- 8.988B 8.446 +.135 8.311 3275 ---- 9.227B ---- 9.227B 8.681 +.136 8.545 3300 ---- 9.466B ---- 9.464B 8.917 +.137 8.780 3325 ---- 9.706B ---- 9.706B 9.154 +.138 9.016 3350 ---- 9.947B ---- 9.947B 9.392 +.139 9.253 3375 ---- 10.187B ---- 10.187B 9.630 +.140 9.490 3400 ---- 10.430B ---- 10.430B 9.869 +.141 9.728 3425 ---- 10.671B ---- 10.671B 10.109 +.142 9.967 3450 ---- 10.913B ---- 10.913B 10.349 +.143 10.206 3475 ---- 11.158B ---- 11.158B 10.590 +.144 10.446 3500 ---- 11.398B ---- 11.398B 10.831 +.145 10.686 11 3525 ---- 11.644B ---- 11.644B 11.073 +.146 10.927 2 3550 ---- 11.888B ---- 11.888B 11.315 +.146 11.169 2 3575 ---- 12.131B ---- 12.131B 11.558 +.147 11.411 3600 ---- 12.377B ---- 12.377B 11.801 +.148 11.653 3625 ---- 12.564B ---- 12.564B 12.044 +.148 11.896 3650 ---- 12.673B ---- 12.673B 12.288 +.149 12.139 3675 ---- 12.793B ---- 12.793B 12.532 +.149 12.383 3700 ---- 12.910B ---- 12.910B 12.777 +.150 12.627 3725 ---- 13.046B ---- 13.040B 13.022 +.151 12.871 4000 ---- ---- ---- ---- 15.740 +.158 15.582 3 4500 ---- ---- ---- ---- 20.737 +.162 20.575 5000 ---- ---- ---- ---- 25.737 +.162 25.575 6000 ---- ---- ---- ---- 35.737 +.162 35.575 10000 ---- ---- ---- ---- 75.737 +.162 75.575 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 ---- ---- ---- ---- .001 -.001 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .002 -.001 .003 1000 ---- ---- ---- ---- .003 .000 .003 1025 ---- ---- ---- ---- .004 .000 .004 1050 ---- ---- ---- ---- .004 -.001 .005 1075 ---- ---- ---- ---- .005 .000 .005 1100 ---- ---- ---- ---- .006 .000 .006 1125 ---- ---- ---- ---- .007 -.001 .008 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .010 .000 .010 1200 ---- ---- ---- ---- .011 -.001 .012 1225 ---- ---- ---- ---- .013 -.001 .014 1250 ---- ---- ---- ---- .015 -.001 .016 1275 ---- ---- ---- ---- .017 -.001 .018 1300 ---- ---- ---- ---- .020 -.001 .021 1325 ---- ---- ---- ---- .023 -.001 .024 1350 ---- ---- ---- ---- .026 -.001 .027 1375 ---- ---- ---- ---- .029 -.001 .030 1400 ---- ---- ---- ---- .033 -.001 .034 1425 ---- ---- ---- ---- .038 -.001 .039 1450 ---- ---- ---- ---- .043 -.001 .044 1475 ---- ---- ---- ---- .048 -.001 .049 1500 ---- ---- ---- ---- .054 -.001 .055 1525 ---- ---- ---- ---- .061 .000 .061 1550 ---- .074B ---- .073B .068 .000 .068 1575 ---- .082B ---- .081B .076 .000 .076 1600 ---- .092B ---- .091B .084 -.001 .085 2 1625 ---- .102B ---- .102B .094 .000 .094 1650 ---- .114B ---- .113B .104 .000 .104 1 1 1675 ---- .127B ---- .126B .116 +.001 .115 1700 ---- .143B ---- .142B .129 +.001 .128 1725 ---- .159B ---- .158B .142 +.001 .141 1750 ---- .177B ---- .175B .158 +.002 .156 2 1775 ---- .197B ---- .196B .175 +.003 .172 1800 ---- .221B ---- .220B .193 +.003 .190 12 1825 ---- .245B ---- .244B .214 +.004 .210 1850 ---- .273B ---- .272B .237 +.005 .232 1875 ---- .304B ---- .304B .262 +.005 .257 1900 ---- .338B ---- .338B .290 +.007 .283 1925 ---- .376B ---- .376B .321 +.008 .313 1950 .406 .418B .359A .418B .355 +.009 1 .346 5 1975 ---- .463B ---- .463B .393 +.011 .382 2000 ---- .513B ---- .513B .435 +.013 15 .422 220 2025 ---- .568B ---- .568B .480 +.014 .466 2050 ---- .626B ---- .626B .530 +.016 .514 2075 ---- .691B ---- .691B .585 +.019 .566 2100 ---- .760B ---- .760B .644 +.021 .623 2125 ---- .836B ---- .836B .708 +.023 .685 2150 ---- .916B ---- .916B .778 +.026 .752 6 2175 ---- 1.002B ---- 1.002B .853 +.029 .824 2200 ---- 1.092B ---- 1.092B .933 +.032 .901 2225 ---- 1.190B ---- 1.190B 1.019 +.035 .984 2250 ---- 1.295B ---- 1.295B 1.110 +.037 1.073 1 1 2275 ---- 1.404B ---- 1.402B 1.208 +.041 1.167 1 2300 ---- 1.520B ---- 1.518B 1.311 +.043 1.268 1 2325 ---- 1.643B ---- 1.641B 1.420 +.047 1.373 4 4 2350 ---- 1.769B ---- 1.765B 1.535 +.050 1.485 21 2375 ---- 1.902B ---- 1.882B 1.656 +.053 1.603 3 2400 ---- 2.041B ---- 2.022B 1.782 +.056 1.726 1 10 2425 ---- 2.187B ---- 2.185B 1.915 +.060 1.855 2450 ---- 2.336B ---- 2.335B 2.053 +.063 1.990 2 2475 ---- 2.491B ---- 2.490B 2.196 +.065 2.131 2500 ---- 2.650B ---- 2.637B 2.345 +.069 2.276 2525 ---- 2.815B ---- 2.802B 2.499 +.072 2.427 2550 ---- 2.985B ---- 2.971B 2.657 +.074 2.583 3 2575 ---- 3.157B ---- 3.145B 2.821 +.077 2.744 2600 ---- 3.336B ---- 3.335B 2.989 +.080 2.909 4 2625 ---- 3.518B ---- 3.517B 3.161 +.082 3.079 12 2650 ---- 3.703B ---- 3.700B 3.338 +.085 3.253 2675 ---- 3.892B ---- 3.891B 3.518 +.088 3.430 2700 ---- 4.078B ---- 4.078B 3.702 +.090 3.612 2725 ---- 4.274B ---- 4.274B 3.889 +.093 3.796 2750 ---- 4.473B ---- 4.473B 4.079 +.095 3.984 2775 ---- 4.674B ---- 4.674B 4.273 +.098 4.175 2800 ---- 4.878B ---- 4.878B 4.469 +.100 4.369 2825 ---- 5.085B ---- 5.085B 4.668 +.102 4.566 2850 ---- 5.294B ---- 5.294B 4.870 +.104 4.766 2875 ---- 5.505B ---- 5.505B 5.074 +.106 4.968 2900 ---- 5.717B ---- 5.717B 5.281 +.109 5.172 2925 ---- 5.933B ---- 5.933B 5.490 +.111 5.379 2950 ---- 6.150B ---- 6.150B 5.700 +.112 5.588 2975 ---- 6.369B ---- 6.369B 5.913 +.113 5.800 3000 ---- 6.587B ---- 6.587B 6.128 +.115 6.013 3025 ---- 6.810B ---- 6.810B 6.344 +.116 6.228 3050 ---- 7.034B ---- 7.034B 6.562 +.117 6.445 3075 ---- 7.259B ---- 7.259B 6.782 +.118 6.664 3100 ---- 7.485B ---- 7.485B 7.003 +.119 6.884 3125 ---- 7.710B ---- 7.710B 7.225 +.120 7.105 3150 ---- 7.940B ---- 7.940B 7.449 +.121 7.328 3175 ---- 8.170B ---- 8.170B 7.674 +.123 7.551 3200 ---- 8.400B ---- 8.400B 7.900 +.124 7.776 3225 ---- 8.631B ---- 8.631B 8.128 +.127 8.001 3250 ---- 8.863B ---- 8.863B 8.356 +.129 8.227 3275 ---- 9.095B ---- 9.095B 8.585 +.131 8.454 3300 ---- 9.330B ---- 9.330B 8.816 +.133 8.683 15 3325 ---- 9.565B ---- 9.565B 9.047 +.134 8.913 3350 ---- 9.801B ---- 9.801B 9.279 +.136 9.143 3375 ---- 10.037B ---- 10.037B 9.512 +.137 9.375 3400 ---- 10.272B ---- 10.272B 9.745 +.137 9.608 3425 ---- 10.510B ---- 10.510B 9.980 +.138 9.842 3450 ---- 10.747B ---- 10.747B 10.215 +.139 10.076 3475 ---- 10.986B ---- 10.986B 10.451 +.140 10.311 3500 ---- 11.226B ---- 11.226B 10.687 +.140 10.547 3525 ---- 11.465B ---- 11.465B 10.924 +.141 10.783 3550 ---- 11.706B ---- 11.704B 11.162 +.142 11.020 3575 ---- 11.947B ---- 11.947B 11.401 +.143 11.258 3600 ---- 12.189B ---- 12.189B 11.640 +.144 11.496 4 3625 ---- 12.430B ---- 12.430B 11.879 +.144 11.735 3650 ---- 12.672B ---- 12.672B 12.119 +.145 11.974 3675 ---- 12.915B ---- 12.915B 12.360 +.147 12.213 3700 ---- 13.157B ---- 13.157B 12.601 +.148 12.453 3725 ---- 13.400B ---- 13.400B 12.842 +.148 12.694 3750 ---- 13.644B ---- 13.644B 13.084 +.149 12.935 3775 ---- 13.888B ---- 13.888B 13.326 +.150 13.176 3800 ---- 14.133B ---- 14.133B 13.569 +.151 13.418 3825 ---- 14.378B ---- 14.378B 13.812 +.151 13.661 3850 ---- 14.625B ---- 14.625B 14.056 +.152 13.904 3875 ---- 14.813B ---- 14.813B 14.300 +.153 14.147 3900 ---- 14.942B ---- 14.942B 14.544 +.153 14.391 3925 ---- 15.053B ---- 15.053B 14.789 +.154 14.635 3950 ---- 15.181B ---- 15.180B 15.034 +.155 14.879 3975 ---- 15.331B ---- 15.330B 15.279 +.155 15.124 4000 ---- ---- ---- ---- 15.525 +.156 15.369 4025 ---- ---- ---- ---- 15.770 +.156 15.614 4050 ---- ---- ---- ---- 16.017 +.157 15.860 4075 ---- ---- ---- ---- 16.263 +.157 16.106 4100 ---- ---- ---- ---- 16.510 +.158 16.352 4500 ---- ---- ---- ---- 20.493 +.166 20.327 4700 ---- ---- ---- ---- 22.493 +.166 22.327 4900 ---- ---- ---- ---- 24.493 +.166 24.327 5000 ---- ---- ---- ---- 25.493 +.166 25.327 5500 ---- ---- ---- ---- 30.493 +.166 30.327 6000 ---- ---- ---- ---- 35.493 +.166 35.327 7000 ---- ---- ---- ---- 45.493 +.166 45.327 7500 ---- ---- ---- ---- 50.493 +.166 50.327 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .069 +.003 .066 1425 ---- ---- ---- ---- .077 +.003 .074 1450 ---- ---- ---- ---- .086 +.004 .082 1475 ---- ---- ---- ---- .096 +.004 .092 1500 ---- ---- ---- ---- .106 +.004 .102 1525 ---- ---- ---- ---- .118 +.005 .113 1550 ---- ---- ---- ---- .130 +.005 .125 1575 ---- ---- ---- ---- .143 +.006 .137 1600 ---- ---- ---- ---- .158 +.007 .151 1625 ---- ---- ---- ---- .173 +.007 .166 1650 ---- ---- ---- ---- .190 +.008 .182 1675 ---- ---- ---- ---- .208 +.008 .200 1700 ---- ---- ---- ---- .228 +.010 .218 1725 ---- ---- ---- ---- .249 +.011 .238 1750 ---- ---- ---- ---- .271 +.011 .260 1775 ---- ---- ---- ---- .295 +.012 .283 1800 ---- ---- ---- ---- .321 +.013 .308 1825 ---- ---- ---- ---- .349 +.014 .335 1850 ---- ---- ---- ---- .379 +.016 .363 1875 ---- ---- ---- ---- .411 +.017 .394 1900 ---- ---- ---- ---- .445 +.018 .427 1925 ---- ---- ---- ---- .482 +.020 .462 1950 ---- ---- ---- ---- .521 +.021 .500 1975 ---- ---- ---- ---- .564 +.023 .541 2000 ---- ---- ---- ---- .609 +.024 .585 2025 ---- ---- ---- ---- .658 +.026 .632 2050 ---- ---- ---- ---- .710 +.027 .683 2075 ---- ---- ---- ---- .766 +.029 .737 2100 ---- ---- ---- ---- .827 +.032 .795 2125 ---- ---- ---- ---- .892 +.034 .858 2150 ---- ---- ---- ---- .961 +.036 .925 2175 ---- ---- ---- ---- 1.035 +.038 .997 2200 ---- ---- ---- ---- 1.114 +.040 1.074 2225 ---- ---- ---- ---- 1.198 +.043 1.155 2250 ---- ---- ---- ---- 1.286 +.045 1.241 2275 ---- ---- ---- ---- 1.380 +.047 1.333 2300 ---- ---- ---- ---- 1.479 +.050 1.429 2325 ---- ---- ---- ---- 1.583 +.053 1.530 2350 ---- ---- ---- ---- 1.692 +.055 1.637 2375 ---- ---- ---- ---- 1.806 +.058 1.748 2400 ---- ---- ---- ---- 1.925 +.060 1.865 2425 ---- ---- ---- ---- 2.050 +.064 1.986 2450 ---- ---- ---- ---- 2.179 +.066 2.113 2475 ---- ---- ---- ---- 2.313 +.068 2.245 2500 ---- ---- ---- ---- 2.452 +.071 2.381 2525 ---- ---- ---- ---- 2.596 +.074 2.522 2550 ---- ---- ---- ---- 2.745 +.077 2.668 2575 ---- ---- ---- ---- 2.898 +.079 2.819 2600 ---- ---- ---- ---- 3.056 +.082 2.974 2625 ---- ---- ---- ---- 3.218 +.084 3.134 2650 ---- ---- ---- ---- 3.384 +.086 3.298 2675 ---- ---- ---- ---- 3.555 +.088 3.467 2700 ---- ---- ---- ---- 3.730 +.091 3.639 2725 ---- ---- ---- ---- 3.908 +.093 3.815 2750 ---- ---- ---- ---- 4.090 +.095 3.995 2775 ---- ---- ---- ---- 4.275 +.097 4.178 2800 ---- ---- ---- ---- 4.464 +.099 4.365 2825 ---- ---- ---- ---- 4.656 +.102 4.554 2850 ---- ---- ---- ---- 4.850 +.103 4.747 2875 ---- ---- ---- ---- 5.047 +.105 4.942 2900 ---- ---- ---- ---- 5.247 +.107 5.140 2925 ---- ---- ---- ---- 5.449 +.108 5.341 2950 ---- ---- ---- ---- 5.654 +.111 5.543 2975 ---- ---- ---- ---- 5.860 +.112 5.748 3000 ---- ---- ---- ---- 6.069 +.114 5.955 3025 ---- ---- ---- ---- 6.279 +.115 6.164 3050 ---- ---- ---- ---- 6.492 +.117 6.375 3075 ---- ---- ---- ---- 6.706 +.118 6.588 3100 ---- ---- ---- ---- 6.922 +.120 6.802 3125 ---- ---- ---- ---- 7.139 +.121 7.018 3150 ---- ---- ---- ---- 7.358 +.122 7.236 3175 ---- ---- ---- ---- 7.578 +.123 7.455 3200 ---- ---- ---- ---- 7.800 +.125 7.675 3225 ---- ---- ---- ---- 8.023 +.126 7.897 3250 ---- ---- ---- ---- 8.247 +.128 8.119 3275 ---- ---- ---- ---- 8.472 +.128 8.344 3300 ---- ---- ---- ---- 8.698 +.129 8.569 3325 ---- ---- ---- ---- 8.926 +.131 8.795 3350 ---- ---- ---- ---- 9.154 +.132 9.022 3375 ---- ---- ---- ---- 9.383 +.132 9.251 3400 ---- ---- ---- ---- 9.614 +.134 9.480 3425 ---- ---- ---- ---- 9.845 +.135 9.710 3450 ---- ---- ---- ---- 10.077 +.136 9.941 3475 ---- ---- ---- ---- 10.310 +.137 10.173 3500 ---- ---- ---- ---- 10.543 +.137 10.406 2 3525 ---- ---- ---- ---- 10.777 +.138 10.639 3550 ---- ---- ---- ---- 11.012 +.139 10.873 2 3575 ---- ---- ---- ---- 11.248 +.140 11.108 3600 ---- ---- ---- ---- 11.484 +.141 11.343 3625 ---- ---- ---- ---- 11.721 +.142 11.579 4000 ---- ---- ---- ---- 15.332 +.152 15.180 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 .000 .013 750 ---- ---- ---- ---- .015 .000 .015 775 ---- ---- ---- ---- .017 .000 .017 800 ---- ---- ---- ---- .019 .000 .019 825 ---- ---- ---- ---- .022 +.001 .021 850 ---- ---- ---- ---- .024 .000 .024 875 ---- ---- ---- ---- .027 +.001 .026 900 ---- ---- ---- ---- .030 +.001 .029 925 ---- ---- ---- ---- .033 +.001 .032 950 ---- ---- ---- ---- .036 +.001 .035 975 ---- ---- ---- ---- .040 +.002 .038 1000 ---- ---- ---- ---- .043 +.001 .042 1025 ---- ---- ---- ---- .047 +.002 .045 1050 ---- ---- ---- ---- .051 +.002 .049 1075 ---- ---- ---- ---- .055 +.002 .053 1100 ---- ---- ---- ---- .059 +.002 .057 1125 ---- ---- ---- ---- .064 +.002 .062 1150 ---- ---- ---- ---- .069 +.003 .066 1175 ---- ---- ---- ---- .073 +.002 .071 1200 ---- ---- ---- ---- .079 +.003 .076 1225 ---- ---- ---- ---- .084 +.003 .081 1250 ---- ---- ---- ---- .089 +.002 .087 1275 ---- ---- ---- ---- .095 +.003 .092 1300 ---- ---- ---- ---- .101 +.003 .098 1325 ---- ---- ---- ---- .107 +.003 .104 1350 ---- ---- ---- ---- .114 +.004 .110 1375 ---- ---- ---- ---- .120 +.004 .116 1400 ---- ---- ---- ---- .127 +.004 .123 1425 ---- ---- ---- ---- .134 +.005 .129 1450 ---- ---- ---- ---- .141 +.005 .136 1475 ---- ---- ---- ---- .149 +.005 .144 1500 ---- ---- ---- ---- .157 +.005 .152 1525 ---- ---- ---- ---- .167 +.007 .160 1550 ---- ---- ---- ---- .177 +.007 .170 1575 ---- ---- ---- ---- .188 +.007 .181 1600 ---- ---- ---- ---- .202 +.008 .194 1625 ---- ---- ---- ---- .217 +.008 .209 1650 ---- ---- ---- ---- .235 +.009 .226 1675 ---- ---- ---- ---- .256 +.010 .246 1700 ---- ---- ---- ---- .280 +.011 .269 1725 ---- ---- ---- ---- .306 +.012 .294 1750 ---- ---- ---- ---- .335 +.012 .323 1775 ---- ---- ---- ---- .368 +.013 .355 1800 ---- ---- ---- ---- .404 +.015 .389 1825 ---- ---- ---- ---- .443 +.015 .428 1850 ---- ---- ---- ---- .486 +.017 .469 1875 ---- ---- ---- ---- .533 +.019 .514 1900 ---- ---- ---- ---- .582 +.020 .562 1925 ---- ---- ---- ---- .635 +.021 .614 1950 ---- ---- ---- ---- .691 +.023 .668 1975 ---- ---- ---- ---- .750 +.024 .726 2000 ---- ---- ---- ---- .812 +.026 .786 2025 ---- ---- ---- ---- .877 +.028 .849 2050 ---- ---- ---- ---- .944 +.029 .915 2075 ---- ---- ---- ---- 1.015 +.031 .984 2100 ---- ---- ---- ---- 1.089 +.033 1.056 2125 ---- ---- ---- ---- 1.166 +.035 1.131 2150 ---- ---- ---- ---- 1.247 +.037 1.210 2175 ---- ---- ---- ---- 1.332 +.039 1.293 2200 ---- ---- ---- ---- 1.421 +.041 1.380 2225 ---- ---- ---- ---- 1.514 +.043 1.471 2250 ---- ---- ---- ---- 1.611 +.045 1.566 2275 ---- ---- ---- ---- 1.713 +.047 1.666 2300 ---- ---- ---- ---- 1.819 +.049 1.770 2325 ---- ---- ---- ---- 1.930 +.051 1.879 2350 ---- ---- ---- ---- 2.046 +.053 1.993 2375 ---- ---- ---- ---- 2.167 +.056 2.111 2400 ---- ---- ---- ---- 2.291 +.057 2.234 2425 ---- ---- ---- ---- 2.421 +.059 2.362 2450 ---- ---- ---- ---- 2.555 +.061 2.494 2475 ---- ---- ---- ---- 2.694 +.064 2.630 2500 ---- ---- ---- ---- 2.836 +.065 2.771 2525 ---- ---- ---- ---- 2.984 +.068 2.916 2550 ---- ---- ---- ---- 3.135 +.070 3.065 2575 ---- ---- ---- ---- 3.290 +.071 3.219 2600 ---- ---- ---- ---- 3.450 +.074 3.376 2625 ---- ---- ---- ---- 3.613 +.076 3.537 2650 ---- ---- ---- ---- 3.780 +.078 3.702 2675 ---- ---- ---- ---- 3.950 +.079 3.871 2700 ---- ---- ---- ---- 4.124 +.082 4.042 2725 ---- ---- ---- ---- 4.300 +.083 4.217 2750 ---- ---- ---- ---- 4.480 +.085 4.395 2775 ---- ---- ---- ---- 4.663 +.087 4.576 2800 ---- ---- ---- ---- 4.848 +.088 4.760 2825 ---- ---- ---- ---- 5.036 +.090 4.946 2850 ---- ---- ---- ---- 5.226 +.091 5.135 2875 ---- ---- ---- ---- 5.418 +.093 5.325 2900 ---- ---- ---- ---- 5.612 +.094 5.518 2925 ---- ---- ---- ---- 5.809 +.096 5.713 2950 ---- ---- ---- ---- 6.007 +.097 5.910 2975 ---- ---- ---- ---- 6.207 +.099 6.108 3000 ---- ---- ---- ---- 6.408 +.100 6.308 3025 ---- ---- ---- ---- 6.611 +.101 6.510 3050 ---- ---- ---- ---- 6.815 +.103 6.712 3075 ---- ---- ---- ---- 7.020 +.104 6.916 3100 ---- ---- ---- ---- 7.226 +.105 7.121 3125 ---- ---- ---- ---- 7.433 +.106 7.327 3150 ---- ---- ---- ---- 7.642 +.107 7.535 3175 ---- ---- ---- ---- 7.851 +.108 7.743 3200 ---- ---- ---- ---- 8.062 +.110 7.952 3225 ---- ---- ---- ---- 8.273 +.110 8.163 3250 ---- ---- ---- ---- 8.486 +.112 8.374 3275 ---- ---- ---- ---- 8.700 +.113 8.587 3300 ---- ---- ---- ---- 8.915 +.114 8.801 3325 ---- ---- ---- ---- 9.131 +.116 9.015 15 3350 ---- ---- ---- ---- 9.347 +.116 9.231 3375 ---- ---- ---- ---- 9.565 +.117 9.448 3400 ---- ---- ---- ---- 9.784 +.118 9.666 3425 ---- ---- ---- ---- 10.005 +.120 9.885 3450 ---- ---- ---- ---- 10.226 +.120 10.106 3475 ---- ---- ---- ---- 10.448 +.121 10.327 3500 ---- ---- ---- ---- 10.671 +.122 10.549 3525 ---- ---- ---- ---- 10.896 +.123 10.773 3550 ---- ---- ---- ---- 11.121 +.124 10.997 3575 ---- ---- ---- ---- 11.347 +.124 11.223 3600 ---- ---- ---- ---- 11.575 +.126 11.449 3625 ---- ---- ---- ---- 11.803 +.126 11.677 3650 ---- ---- ---- ---- 12.032 +.127 11.905 3675 ---- ---- ---- ---- 12.261 +.127 12.134 3700 ---- ---- ---- ---- 12.492 +.129 12.363 3725 ---- ---- ---- ---- 12.723 +.129 12.594 3750 ---- ---- ---- ---- 12.955 +.130 12.825 3775 ---- ---- ---- ---- 13.187 +.131 13.056 3800 ---- ---- ---- ---- 13.420 +.131 13.289 3825 ---- ---- ---- ---- 13.654 +.132 13.522 3850 ---- ---- ---- ---- 13.888 +.133 13.755 3875 ---- ---- ---- ---- 14.122 +.133 13.989 3900 ---- ---- ---- ---- 14.358 +.134 14.224 3925 ---- ---- ---- ---- 14.593 +.134 14.459 3950 ---- ---- ---- ---- 14.829 +.135 14.694 3975 ---- ---- ---- ---- 15.066 +.136 14.930 4000 ---- ---- ---- ---- 15.303 +.136 15.167 4025 ---- ---- ---- ---- 15.540 +.137 15.403 4050 ---- ---- ---- ---- 15.778 +.137 15.641 4075 ---- ---- ---- ---- 16.016 +.138 15.878 4100 ---- ---- ---- ---- 16.254 +.138 16.116 5000 ---- ---- ---- ---- 25.017 +.153 24.864 6000 ---- ---- ---- ---- 34.951 +.162 34.789 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .107 +.002 .105 950 ---- ---- ---- ---- .117 +.002 .115 975 ---- ---- ---- ---- .127 +.003 .124 1000 ---- ---- ---- ---- .138 +.003 .135 1025 ---- ---- ---- ---- .149 +.003 .146 1050 ---- ---- ---- ---- .160 +.003 .157 1075 ---- ---- ---- ---- .172 +.003 .169 1100 ---- ---- ---- ---- .185 +.004 .181 1125 ---- ---- ---- ---- .198 +.004 .194 1150 ---- ---- ---- ---- .212 +.005 .207 1175 ---- ---- ---- ---- .226 +.005 .221 1200 ---- ---- ---- ---- .241 +.006 .235 1225 ---- ---- ---- ---- .256 +.006 .250 1250 ---- ---- ---- ---- .272 +.006 .266 1275 ---- ---- ---- ---- .288 +.006 .282 1300 ---- ---- ---- ---- .305 +.007 .298 1325 ---- ---- ---- ---- .323 +.008 .315 1350 ---- ---- ---- ---- .341 +.008 .333 1375 ---- ---- ---- ---- .360 +.009 .351 1400 ---- ---- ---- ---- .379 +.009 .370 1425 ---- ---- ---- ---- .399 +.009 .390 1450 ---- ---- ---- ---- .420 +.010 .410 1475 ---- ---- ---- ---- .441 +.011 .430 1500 ---- ---- ---- ---- .463 +.011 .452 1525 ---- ---- ---- ---- .486 +.012 .474 1550 ---- ---- ---- ---- .509 +.012 .497 1575 ---- ---- ---- ---- .534 +.013 .521 1600 ---- ---- ---- ---- .560 +.014 .546 1625 ---- ---- ---- ---- .587 +.015 .572 1650 ---- ---- ---- ---- .615 +.015 .600 1675 ---- ---- ---- ---- .645 +.016 .629 1700 ---- ---- ---- ---- .677 +.016 .661 1725 ---- ---- ---- ---- .711 +.017 .694 1750 ---- ---- ---- ---- .748 +.019 .729 1775 ---- ---- ---- ---- .786 +.019 .767 1800 ---- ---- ---- ---- .827 +.020 .807 1825 ---- ---- ---- ---- .871 +.022 .849 1850 ---- ---- ---- ---- .917 +.023 .894 1875 ---- ---- ---- ---- .966 +.024 .942 1900 ---- ---- ---- ---- 1.017 +.025 .992 1925 ---- ---- ---- ---- 1.072 +.026 1.046 1950 ---- ---- ---- ---- 1.130 +.028 1.102 1975 ---- ---- ---- ---- 1.190 +.029 1.161 2000 ---- ---- ---- ---- 1.254 +.030 1.224 2025 ---- ---- ---- ---- 1.321 +.031 1.290 2050 ---- ---- ---- ---- 1.391 +.033 1.358 2075 ---- ---- ---- ---- 1.465 +.034 1.431 2100 ---- ---- ---- ---- 1.543 +.036 1.507 2125 ---- ---- ---- ---- 1.624 +.038 1.586 2150 ---- ---- ---- ---- 1.709 +.039 1.670 2175 ---- ---- ---- ---- 1.798 +.041 1.757 2200 ---- ---- ---- ---- 1.891 +.043 1.848 2225 ---- ---- ---- ---- 1.988 +.044 1.944 2250 ---- ---- ---- ---- 2.089 +.046 2.043 2275 ---- ---- ---- ---- 2.195 +.048 2.147 2300 ---- ---- ---- ---- 2.305 +.049 2.256 2325 ---- ---- ---- ---- 2.419 +.050 2.369 2350 ---- ---- ---- ---- 2.538 +.052 2.486 2375 ---- ---- ---- ---- 2.661 +.054 2.607 2400 ---- ---- ---- ---- 2.789 +.056 2.733 2425 ---- ---- ---- ---- 2.921 +.058 2.863 2450 ---- ---- ---- ---- 3.057 +.059 2.998 2475 ---- ---- ---- ---- 3.197 +.061 3.136 2500 ---- ---- ---- ---- 3.342 +.063 3.279 2525 ---- ---- ---- ---- 3.490 +.064 3.426 2550 ---- ---- ---- ---- 3.642 +.066 3.576 2575 ---- ---- ---- ---- 3.798 +.067 3.731 2600 ---- ---- ---- ---- 3.958 +.069 3.889 2625 ---- ---- ---- ---- 4.121 +.071 4.050 2650 ---- ---- ---- ---- 4.288 +.073 4.215 2675 ---- ---- ---- ---- 4.457 +.073 4.384 2700 ---- ---- ---- ---- 4.630 +.075 4.555 2725 ---- ---- ---- ---- 4.806 +.077 4.729 2750 ---- ---- ---- ---- 4.984 +.078 4.906 2775 ---- ---- ---- ---- 5.165 +.079 5.086 2800 ---- ---- ---- ---- 5.349 +.081 5.268 2825 ---- ---- ---- ---- 5.534 +.082 5.452 2850 ---- ---- ---- ---- 5.722 +.083 5.639 2875 ---- ---- ---- ---- 5.912 +.085 5.827 2900 ---- ---- ---- ---- 6.104 +.086 6.018 2925 ---- ---- ---- ---- 6.298 +.087 6.211 2950 ---- ---- ---- ---- 6.493 +.088 6.405 2975 ---- ---- ---- ---- 6.690 +.089 6.601 3000 ---- ---- ---- ---- 6.889 +.091 6.798 3025 ---- ---- ---- ---- 7.089 +.092 6.997 3050 ---- ---- ---- ---- 7.290 +.092 7.198 3075 ---- ---- ---- ---- 7.493 +.093 7.400 3100 ---- ---- ---- ---- 7.698 +.095 7.603 3125 ---- ---- ---- ---- 7.903 +.096 7.807 3150 ---- ---- ---- ---- 8.109 +.096 8.013 3175 ---- ---- ---- ---- 8.317 +.098 8.219 3200 ---- ---- ---- ---- 8.526 +.099 8.427 3225 ---- ---- ---- ---- 8.735 +.099 8.636 3250 ---- ---- ---- ---- 8.946 +.100 8.846 3275 ---- ---- ---- ---- 9.158 +.102 9.056 3300 ---- ---- ---- ---- 9.370 +.102 9.268 3325 ---- ---- ---- ---- 9.583 +.103 9.480 3350 ---- ---- ---- ---- 9.798 +.104 9.694 3375 ---- ---- ---- ---- 10.013 +.105 9.908 3400 ---- ---- ---- ---- 10.228 +.105 10.123 3425 ---- ---- ---- ---- 10.445 +.107 10.338 3450 ---- ---- ---- ---- 10.662 +.107 10.555 3475 ---- ---- ---- ---- 10.880 +.108 10.772 3500 ---- ---- ---- ---- 11.099 +.109 10.990 3525 ---- ---- ---- ---- 11.319 +.110 11.209 3550 ---- ---- ---- ---- 11.539 +.111 11.428 3575 ---- ---- ---- ---- 11.760 +.111 11.649 3600 ---- ---- ---- ---- 11.981 +.111 11.870 3625 ---- ---- ---- ---- 12.204 +.113 12.091 3650 ---- ---- ---- ---- 12.427 +.113 12.314 3675 ---- ---- ---- ---- 12.651 +.114 12.537 3700 ---- ---- ---- ---- 12.875 +.115 12.760 3725 ---- ---- ---- ---- 13.100 +.115 12.985 3750 ---- ---- ---- ---- 13.326 +.116 13.210 3775 ---- ---- ---- ---- 13.552 +.116 13.436 3800 ---- ---- ---- ---- 13.779 +.117 13.662 3825 ---- ---- ---- ---- 14.007 +.118 13.889 3850 ---- ---- ---- ---- 14.235 +.119 14.116 3875 ---- ---- ---- ---- 14.463 +.119 14.344 3900 ---- ---- ---- ---- 14.692 +.119 14.573 3925 ---- ---- ---- ---- 14.922 +.120 14.802 3950 ---- ---- ---- ---- 15.152 +.121 15.031 3975 ---- ---- ---- ---- 15.383 +.121 15.262 4000 ---- ---- ---- ---- 15.614 +.122 15.492 4025 ---- ---- ---- ---- 15.846 +.123 15.723 4050 ---- ---- ---- ---- 16.078 +.123 15.955 4075 ---- ---- ---- ---- 16.310 +.123 16.187 4100 ---- ---- ---- ---- 16.543 +.124 16.419 4125 ---- ---- ---- ---- 16.777 +.125 16.652 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .181 +.003 .178 950 ---- ---- ---- ---- .195 +.004 .191 975 ---- ---- ---- ---- .209 +.004 .205 1000 ---- ---- ---- ---- .224 +.004 .220 1025 ---- ---- ---- ---- .240 +.005 .235 1050 ---- ---- ---- ---- .256 +.005 .251 1075 ---- ---- ---- ---- .272 +.005 .267 1100 ---- ---- ---- ---- .289 +.006 .283 1125 ---- ---- ---- ---- .307 +.006 .301 1150 ---- ---- ---- ---- .325 +.007 .318 1175 ---- ---- ---- ---- .343 +.006 .337 1200 ---- ---- ---- ---- .362 +.007 .355 1225 ---- ---- ---- ---- .382 +.008 .374 1250 ---- ---- ---- ---- .402 +.008 .394 1275 ---- ---- ---- ---- .423 +.009 .414 1300 ---- ---- ---- ---- .444 +.009 .435 1325 ---- ---- ---- ---- .466 +.009 .457 1350 ---- ---- ---- ---- .488 +.010 .478 1375 ---- ---- ---- ---- .511 +.010 .501 1400 ---- ---- ---- ---- .534 +.010 .524 1425 ---- ---- ---- ---- .558 +.011 .547 1450 ---- ---- ---- ---- .583 +.012 .571 1475 ---- ---- ---- ---- .608 +.012 .596 1500 ---- ---- ---- ---- .634 +.013 .621 1525 ---- ---- ---- ---- .660 +.013 .647 1550 ---- ---- ---- ---- .688 +.015 .673 1575 ---- ---- ---- ---- .716 +.015 .701 1600 ---- ---- ---- ---- .746 +.016 .730 1625 ---- ---- ---- ---- .777 +.017 .760 1650 ---- ---- ---- ---- .809 +.017 .792 1675 ---- ---- ---- ---- .843 +.018 .825 1700 ---- ---- ---- ---- .879 +.019 .860 1725 ---- ---- ---- ---- .917 +.020 .897 1750 ---- ---- ---- ---- .957 +.021 .936 1775 ---- ---- ---- ---- .999 +.021 .978 1800 ---- ---- ---- ---- 1.044 +.022 1.022 1825 ---- ---- ---- ---- 1.092 +.023 1.069 1850 ---- ---- ---- ---- 1.142 +.024 1.118 1875 ---- ---- ---- ---- 1.195 +.025 1.170 1900 ---- ---- ---- ---- 1.251 +.027 1.224 1925 ---- ---- ---- ---- 1.310 +.028 1.282 1950 ---- ---- ---- ---- 1.371 +.029 1.342 1975 ---- ---- ---- ---- 1.436 +.030 1.406 2000 ---- ---- ---- ---- 1.504 +.032 1.472 2025 ---- ---- ---- ---- 1.575 +.033 1.542 2050 ---- ---- ---- ---- 1.649 +.034 1.615 2075 ---- ---- ---- ---- 1.726 +.035 1.691 2100 ---- ---- ---- ---- 1.807 +.037 1.770 2125 ---- ---- ---- ---- 1.892 +.039 1.853 2150 ---- ---- ---- ---- 1.980 +.040 1.940 2175 ---- ---- ---- ---- 2.072 +.041 2.031 2200 ---- ---- ---- ---- 2.168 +.043 2.125 2225 ---- ---- ---- ---- 2.268 +.044 2.224 2250 ---- ---- ---- ---- 2.372 +.046 2.326 2275 ---- ---- ---- ---- 2.480 +.047 2.433 2300 ---- ---- ---- ---- 2.593 +.049 2.544 2325 ---- ---- ---- ---- 2.709 +.050 2.659 2350 ---- ---- ---- ---- 2.830 +.051 2.779 2375 ---- ---- ---- ---- 2.956 +.053 2.903 2400 ---- ---- ---- ---- 3.085 +.054 3.031 2425 ---- ---- ---- ---- 3.219 +.056 3.163 2450 ---- ---- ---- ---- 3.357 +.058 3.299 2475 ---- ---- ---- ---- 3.498 +.059 3.439 2500 ---- ---- ---- ---- 3.644 +.061 3.583 2525 ---- ---- ---- ---- 3.794 +.063 3.731 2550 ---- ---- ---- ---- 3.947 +.064 3.883 2575 ---- ---- ---- ---- 4.104 +.065 4.039 2600 ---- ---- ---- ---- 4.264 +.066 4.198 2625 ---- ---- ---- ---- 4.428 +.068 4.360 2650 ---- ---- ---- ---- 4.595 +.069 4.526 2675 ---- ---- ---- ---- 4.765 +.070 4.695 2700 ---- ---- ---- ---- 4.938 +.072 4.866 2725 ---- ---- ---- ---- 5.114 +.073 5.041 2750 ---- ---- ---- ---- 5.293 +.075 5.218 2775 ---- ---- ---- ---- 5.474 +.076 5.398 2800 ---- ---- ---- ---- 5.657 +.077 5.580 2825 ---- ---- ---- ---- 5.843 +.078 5.765 2850 ---- ---- ---- ---- 6.030 +.079 5.951 2875 ---- ---- ---- ---- 6.220 +.081 6.139 2900 ---- ---- ---- ---- 6.411 +.081 6.330 2925 ---- ---- ---- ---- 6.604 +.082 6.522 2950 ---- ---- ---- ---- 6.799 +.084 6.715 2975 ---- ---- ---- ---- 6.995 +.084 6.911 3000 ---- ---- ---- ---- 7.193 +.085 7.108 3025 ---- ---- ---- ---- 7.393 +.087 7.306 3050 ---- ---- ---- ---- 7.593 +.087 7.506 3075 ---- ---- ---- ---- 7.795 +.089 7.706 3100 ---- ---- ---- ---- 7.998 +.089 7.909 3125 ---- ---- ---- ---- 8.202 +.090 8.112 3150 ---- ---- ---- ---- 8.407 +.091 8.316 3175 ---- ---- ---- ---- 8.614 +.092 8.522 3200 ---- ---- ---- ---- 8.821 +.093 8.728 3225 ---- ---- ---- ---- 9.029 +.094 8.935 3250 ---- ---- ---- ---- 9.238 +.095 9.143 3275 ---- ---- ---- ---- 9.448 +.095 9.353 3300 ---- ---- ---- ---- 9.659 +.096 9.563 3325 ---- ---- ---- ---- 9.871 +.098 9.773 3350 ---- ---- ---- ---- 10.083 +.098 9.985 3375 ---- ---- ---- ---- 10.296 +.098 10.198 3400 ---- ---- ---- ---- 10.510 +.099 10.411 3425 ---- ---- ---- ---- 10.725 +.100 10.625 3450 ---- ---- ---- ---- 10.940 +.101 10.839 3475 ---- ---- ---- ---- 11.156 +.102 11.054 3500 ---- ---- ---- ---- 11.373 +.103 11.270 3525 ---- ---- ---- ---- 11.590 +.103 11.487 3550 ---- ---- ---- ---- 11.809 +.104 11.705 3575 ---- ---- ---- ---- 12.027 +.104 11.923 3600 ---- ---- ---- ---- 12.247 +.105 12.142 3625 ---- ---- ---- ---- 12.467 +.106 12.361 3650 ---- ---- ---- ---- 12.688 +.107 12.581 3675 ---- ---- ---- ---- 12.910 +.108 12.802 3700 ---- ---- ---- ---- 13.132 +.108 13.024 3725 ---- ---- ---- ---- 13.355 +.109 13.246 3750 ---- ---- ---- ---- 13.578 +.109 13.469 3775 ---- ---- ---- ---- 13.803 +.110 13.693 3800 ---- ---- ---- ---- 14.027 +.110 13.917 3825 ---- ---- ---- ---- 14.253 +.111 14.142 3850 ---- ---- ---- ---- 14.479 +.112 14.367 3875 ---- ---- ---- ---- 14.705 +.112 14.593 3900 ---- ---- ---- ---- 14.932 +.112 14.820 3925 ---- ---- ---- ---- 15.160 +.113 15.047 3950 ---- ---- ---- ---- 15.388 +.114 15.274 3975 ---- ---- ---- ---- 15.616 +.114 15.502 4000 ---- ---- ---- ---- 15.845 +.114 15.731 4025 ---- ---- ---- ---- 16.075 +.115 15.960 4050 ---- ---- ---- ---- 16.305 +.116 16.189 4075 ---- ---- ---- ---- 16.535 +.116 16.419 4100 ---- ---- ---- ---- 16.766 +.116 16.650 4125 ---- ---- ---- ---- 16.998 +.117 16.881 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .409 +.006 .403 1050 ---- ---- ---- ---- .431 +.006 .425 1075 ---- ---- ---- ---- .454 +.006 .448 1100 ---- ---- ---- ---- .478 +.007 .471 1125 ---- ---- ---- ---- .501 +.007 .494 1150 ---- ---- ---- ---- .526 +.008 .518 1175 ---- ---- ---- ---- .550 +.008 .542 1200 ---- ---- ---- ---- .576 +.009 .567 1225 ---- ---- ---- ---- .601 +.009 .592 1250 ---- ---- ---- ---- .627 +.009 .618 1275 ---- ---- ---- ---- .654 +.010 .644 1300 ---- ---- ---- ---- .681 +.011 .670 1325 ---- ---- ---- ---- .708 +.011 .697 1350 ---- ---- ---- ---- .736 +.012 .724 1375 ---- ---- ---- ---- .764 +.012 .752 1400 ---- ---- ---- ---- .793 +.013 .780 1425 ---- ---- ---- ---- .822 +.013 .809 1450 ---- ---- ---- ---- .851 +.014 .837 1475 ---- ---- ---- ---- .881 +.014 .867 1500 ---- ---- ---- ---- .911 +.015 .896 1525 ---- ---- ---- ---- .942 +.016 .926 1550 ---- ---- ---- ---- .973 +.016 .957 1575 ---- ---- ---- ---- 1.004 +.016 .988 1600 ---- ---- ---- ---- 1.036 +.017 1.019 1625 ---- ---- ---- ---- 1.069 +.018 1.051 1650 ---- ---- ---- ---- 1.102 +.018 1.084 1675 ---- ---- ---- ---- 1.137 +.019 1.118 1700 ---- ---- ---- ---- 1.173 +.020 1.153 1725 ---- ---- ---- ---- 1.210 +.021 1.189 1750 ---- ---- ---- ---- 1.248 +.021 1.227 1775 ---- ---- ---- ---- 1.288 +.022 1.266 1800 ---- ---- ---- ---- 1.331 +.023 1.308 1825 ---- ---- ---- ---- 1.375 +.024 1.351 1850 ---- ---- ---- ---- 1.422 +.025 1.397 1875 ---- ---- ---- ---- 1.472 +.026 1.446 1900 ---- ---- ---- ---- 1.524 +.027 1.497 1925 ---- ---- ---- ---- 1.579 +.028 1.551 1950 ---- ---- ---- ---- 1.636 +.028 1.608 1975 ---- ---- ---- ---- 1.696 +.029 1.667 2000 ---- ---- ---- ---- 1.760 +.031 1.729 2025 ---- ---- ---- ---- 1.826 +.032 1.794 2050 ---- ---- ---- ---- 1.895 +.033 1.862 2075 ---- ---- ---- ---- 1.967 +.034 1.933 2100 ---- ---- ---- ---- 2.042 +.035 2.007 2125 ---- ---- ---- ---- 2.120 +.036 2.084 2150 ---- ---- ---- ---- 2.202 +.038 2.164 2175 ---- ---- ---- ---- 2.286 +.038 2.248 2200 ---- ---- ---- ---- 2.374 +.039 2.335 2225 ---- ---- ---- ---- 2.466 +.041 2.425 2250 ---- ---- ---- ---- 2.561 +.042 2.519 2275 ---- ---- ---- ---- 2.660 +.044 2.616 2300 ---- ---- ---- ---- 2.763 +.045 2.718 2325 ---- ---- ---- ---- 2.869 +.046 2.823 2350 ---- ---- ---- ---- 2.980 +.047 2.933 2375 ---- ---- ---- ---- 3.095 +.049 3.046 2400 ---- ---- ---- ---- 3.214 +.050 3.164 2425 ---- ---- ---- ---- 3.337 +.052 3.285 2450 ---- ---- ---- ---- 3.464 +.053 3.411 2475 ---- ---- ---- ---- 3.595 +.054 3.541 2500 ---- ---- ---- ---- 3.730 +.055 3.675 2525 ---- ---- ---- ---- 3.870 +.057 3.813 2550 ---- ---- ---- ---- 4.013 +.058 3.955 2575 ---- ---- ---- ---- 4.160 +.059 4.101 2600 ---- ---- ---- ---- 4.311 +.061 4.250 2625 ---- ---- ---- ---- 4.465 +.062 4.403 2650 ---- ---- ---- ---- 4.623 +.063 4.560 2675 ---- ---- ---- ---- 4.785 +.064 4.721 2700 ---- ---- ---- ---- 4.950 +.066 4.884 2725 ---- ---- ---- ---- 5.118 +.066 5.052 2750 ---- ---- ---- ---- 5.289 +.067 5.222 2775 ---- ---- ---- ---- 5.464 +.069 5.395 2800 ---- ---- ---- ---- 5.641 +.070 5.571 2825 ---- ---- ---- ---- 5.820 +.071 5.749 2850 ---- ---- ---- ---- 6.002 +.072 5.930 2875 ---- ---- ---- ---- 6.186 +.073 6.113 2900 ---- ---- ---- ---- 6.373 +.074 6.299 2925 ---- ---- ---- ---- 6.562 +.076 6.486 2950 ---- ---- ---- ---- 6.752 +.076 6.676 2975 ---- ---- ---- ---- 6.944 +.077 6.867 3000 ---- ---- ---- ---- 7.138 +.078 7.060 3025 ---- ---- ---- ---- 7.333 +.079 7.254 3050 ---- ---- ---- ---- 7.530 +.080 7.450 3075 ---- ---- ---- ---- 7.729 +.081 7.648 3100 ---- ---- ---- ---- 7.928 +.081 7.847 3125 ---- ---- ---- ---- 8.129 +.082 8.047 3150 ---- ---- ---- ---- 8.331 +.083 8.248 3175 ---- ---- ---- ---- 8.535 +.084 8.451 3200 ---- ---- ---- ---- 8.739 +.085 8.654 3225 ---- ---- ---- ---- 8.944 +.085 8.859 3250 ---- ---- ---- ---- 9.150 +.086 9.064 3275 ---- ---- ---- ---- 9.357 +.087 9.270 3300 ---- ---- ---- ---- 9.565 +.088 9.477 3325 ---- ---- ---- ---- 9.774 +.089 9.685 3350 ---- ---- ---- ---- 9.984 +.090 9.894 3375 ---- ---- ---- ---- 10.194 +.090 10.104 3400 ---- ---- ---- ---- 10.405 +.091 10.314 3425 ---- ---- ---- ---- 10.617 +.092 10.525 3450 ---- ---- ---- ---- 10.829 +.092 10.737 3475 ---- ---- ---- ---- 11.042 +.093 10.949 3500 ---- ---- ---- ---- 11.256 +.094 11.162 3525 ---- ---- ---- ---- 11.470 +.094 11.376 3550 ---- ---- ---- ---- 11.685 +.095 11.590 3575 ---- ---- ---- ---- 11.901 +.096 11.805 3600 ---- ---- ---- ---- 12.117 +.096 12.021 3625 ---- ---- ---- ---- 12.334 +.097 12.237 3650 ---- ---- ---- ---- 12.551 +.097 12.454 3675 ---- ---- ---- ---- 12.769 +.098 12.671 3700 ---- ---- ---- ---- 12.988 +.099 12.889 3725 ---- ---- ---- ---- 13.207 +.099 13.108 3750 ---- ---- ---- ---- 13.427 +.100 13.327 3775 ---- ---- ---- ---- 13.648 +.100 13.548 3800 ---- ---- ---- ---- 13.869 +.101 13.768 3825 ---- ---- ---- ---- 14.091 +.101 13.990 3850 ---- ---- ---- ---- 14.313 +.101 14.212 3875 ---- ---- ---- ---- 14.536 +.102 14.434 3900 ---- ---- ---- ---- 14.760 +.103 14.657 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .521 +.007 .514 1050 ---- ---- ---- ---- .547 +.007 .540 1075 ---- ---- ---- ---- .573 +.007 .566 1100 ---- ---- ---- ---- .600 +.008 .592 1125 ---- ---- ---- ---- .627 +.008 .619 1150 ---- ---- ---- ---- .655 +.009 .646 1175 ---- ---- ---- ---- .683 +.009 .674 1200 ---- ---- ---- ---- .712 +.010 .702 1225 ---- ---- ---- ---- .740 +.010 .730 1250 ---- ---- ---- ---- .769 +.010 .759 1275 ---- ---- ---- ---- .799 +.011 .788 1300 ---- ---- ---- ---- .829 +.012 .817 1325 ---- ---- ---- ---- .859 +.012 .847 1350 ---- ---- ---- ---- .890 +.013 .877 1375 ---- ---- ---- ---- .920 +.013 .907 1400 ---- ---- ---- ---- .952 +.014 .938 1425 ---- ---- ---- ---- .983 +.014 .969 1450 ---- ---- ---- ---- 1.015 +.014 1.001 1475 ---- ---- ---- ---- 1.047 +.015 1.032 1500 ---- ---- ---- ---- 1.080 +.016 1.064 1525 ---- ---- ---- ---- 1.113 +.017 1.096 1550 ---- ---- ---- ---- 1.146 +.017 1.129 1575 ---- ---- ---- ---- 1.179 +.017 1.162 1600 ---- ---- ---- ---- 1.213 +.018 1.195 1625 ---- ---- ---- ---- 1.248 +.019 1.229 1650 ---- ---- ---- ---- 1.283 +.019 1.264 1675 ---- ---- ---- ---- 1.319 +.020 1.299 1700 ---- ---- ---- ---- 1.357 +.021 1.336 1725 ---- ---- ---- ---- 1.396 +.022 1.374 1750 ---- ---- ---- ---- 1.436 +.023 1.413 1775 ---- ---- ---- ---- 1.478 +.023 1.455 1800 ---- ---- ---- ---- 1.522 +.024 1.498 1825 ---- ---- ---- ---- 1.568 +.025 1.543 1850 ---- ---- ---- ---- 1.617 +.026 1.591 1875 ---- ---- ---- ---- 1.668 +.027 1.641 1900 ---- ---- ---- ---- 1.722 +.028 1.694 1925 ---- ---- ---- ---- 1.778 +.028 1.750 1950 ---- ---- ---- ---- 1.838 +.029 1.809 1975 ---- ---- ---- ---- 1.900 +.030 1.870 2000 ---- ---- ---- ---- 1.965 +.031 1.934 2025 ---- ---- ---- ---- 2.033 +.032 2.001 2050 ---- ---- ---- ---- 2.104 +.034 2.070 2075 ---- ---- ---- ---- 2.177 +.034 2.143 2100 ---- ---- ---- ---- 2.254 +.035 2.219 2125 ---- ---- ---- ---- 2.334 +.036 2.298 2150 ---- ---- ---- ---- 2.417 +.037 2.380 2175 ---- ---- ---- ---- 2.503 +.038 2.465 2200 ---- ---- ---- ---- 2.593 +.040 2.553 2225 ---- ---- ---- ---- 2.686 +.041 2.645 2250 ---- ---- ---- ---- 2.782 +.042 2.740 2275 ---- ---- ---- ---- 2.883 +.044 2.839 2300 ---- ---- ---- ---- 2.987 +.045 2.942 2325 ---- ---- ---- ---- 3.094 +.045 3.049 2350 ---- ---- ---- ---- 3.206 +.047 3.159 2375 ---- ---- ---- ---- 3.322 +.048 3.274 2400 ---- ---- ---- ---- 3.442 +.049 3.393 2425 ---- ---- ---- ---- 3.566 +.050 3.516 2450 ---- ---- ---- ---- 3.695 +.052 3.643 2475 ---- ---- ---- ---- 3.827 +.053 3.774 2500 ---- ---- ---- ---- 3.963 +.054 3.909 2525 ---- ---- ---- ---- 4.104 +.056 4.048 2550 ---- ---- ---- ---- 4.248 +.057 4.191 2575 ---- ---- ---- ---- 4.396 +.058 4.338 2600 ---- ---- ---- ---- 4.547 +.059 4.488 2625 ---- ---- ---- ---- 4.703 +.061 4.642 2650 ---- ---- ---- ---- 4.862 +.062 4.800 2675 ---- ---- ---- ---- 5.024 +.063 4.961 2700 ---- ---- ---- ---- 5.190 +.064 5.126 2725 ---- ---- ---- ---- 5.359 +.065 5.294 2750 ---- ---- ---- ---- 5.531 +.066 5.465 2775 ---- ---- ---- ---- 5.705 +.066 5.639 2800 ---- ---- ---- ---- 5.883 +.068 5.815 2825 ---- ---- ---- ---- 6.063 +.069 5.994 2850 ---- ---- ---- ---- 6.246 +.070 6.176 2875 ---- ---- ---- ---- 6.431 +.071 6.360 2900 ---- ---- ---- ---- 6.618 +.072 6.546 2925 ---- ---- ---- ---- 6.807 +.073 6.734 2950 ---- ---- ---- ---- 6.998 +.074 6.924 2975 ---- ---- ---- ---- 7.190 +.074 7.116 3000 ---- ---- ---- ---- 7.384 +.075 7.309 3025 ---- ---- ---- ---- 7.580 +.076 7.504 3050 ---- ---- ---- ---- 7.777 +.077 7.700 3075 ---- ---- ---- ---- 7.976 +.078 7.898 3100 ---- ---- ---- ---- 8.176 +.079 8.097 3125 ---- ---- ---- ---- 8.377 +.080 8.297 3150 ---- ---- ---- ---- 8.579 +.080 8.499 3175 ---- ---- ---- ---- 8.782 +.081 8.701 3200 ---- ---- ---- ---- 8.987 +.082 8.905 3225 ---- ---- ---- ---- 9.192 +.083 9.109 3250 ---- ---- ---- ---- 9.398 +.083 9.315 3275 ---- ---- ---- ---- 9.605 +.084 9.521 3300 ---- ---- ---- ---- 9.813 +.085 9.728 3325 ---- ---- ---- ---- 10.021 +.085 9.936 3350 ---- ---- ---- ---- 10.231 +.087 10.144 3375 ---- ---- ---- ---- 10.441 +.087 10.354 3400 ---- ---- ---- ---- 10.651 +.087 10.564 3425 ---- ---- ---- ---- 10.863 +.088 10.775 3450 ---- ---- ---- ---- 11.075 +.089 10.986 3475 ---- ---- ---- ---- 11.287 +.089 11.198 3500 ---- ---- ---- ---- 11.500 +.089 11.411 3525 ---- ---- ---- ---- 11.714 +.090 11.624 3550 ---- ---- ---- ---- 11.929 +.091 11.838 3575 ---- ---- ---- ---- 12.144 +.092 12.052 3600 ---- ---- ---- ---- 12.359 +.092 12.267 3625 ---- ---- ---- ---- 12.575 +.092 12.483 3650 ---- ---- ---- ---- 12.792 +.093 12.699 3675 ---- ---- ---- ---- 13.010 +.094 12.916 3700 ---- ---- ---- ---- 13.228 +.095 13.133 3725 ---- ---- ---- ---- 13.446 +.095 13.351 3750 ---- ---- ---- ---- 13.666 +.096 13.570 3775 ---- ---- ---- ---- 13.886 +.096 13.790 3800 ---- ---- ---- ---- 14.106 +.096 14.010 3825 ---- ---- ---- ---- 14.328 +.098 14.230 3850 ---- ---- ---- ---- 14.549 +.097 14.452 3875 ---- ---- ---- ---- 14.772 +.098 14.674 3900 ---- ---- ---- ---- 14.995 +.099 14.896 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .680 +.008 .672 1050 ---- ---- ---- ---- .711 +.009 .702 1075 ---- ---- ---- ---- .741 +.008 .733 1100 ---- ---- ---- ---- .772 +.009 .763 1125 ---- ---- ---- ---- .804 +.010 .794 1150 ---- ---- ---- ---- .836 +.010 .826 1175 ---- ---- ---- ---- .868 +.011 .857 1200 ---- ---- ---- ---- .900 +.011 .889 1225 ---- ---- ---- ---- .932 +.011 .921 1250 ---- ---- ---- ---- .965 +.011 .954 1275 ---- ---- ---- ---- .998 +.012 .986 1300 ---- ---- ---- ---- 1.032 +.013 1.019 1325 ---- ---- ---- ---- 1.065 +.013 1.052 1350 ---- ---- ---- ---- 1.099 +.013 1.086 1375 ---- ---- ---- ---- 1.133 +.014 1.119 1400 ---- ---- ---- ---- 1.168 +.015 1.153 1425 ---- ---- ---- ---- 1.202 +.015 1.187 1450 ---- ---- ---- ---- 1.237 +.016 1.221 1475 ---- ---- ---- ---- 1.272 +.017 1.255 1500 ---- ---- ---- ---- 1.307 +.017 1.290 1525 ---- ---- ---- ---- 1.342 +.017 1.325 1550 ---- ---- ---- ---- 1.378 +.018 1.360 1575 ---- ---- ---- ---- 1.413 +.018 1.395 1600 ---- ---- ---- ---- 1.450 +.020 1.430 1625 ---- ---- ---- ---- 1.486 +.020 1.466 1650 ---- ---- ---- ---- 1.524 +.021 1.503 1675 ---- ---- ---- ---- 1.562 +.021 1.541 1700 ---- ---- ---- ---- 1.601 +.022 1.579 1725 ---- ---- ---- ---- 1.642 +.023 1.619 1750 ---- ---- ---- ---- 1.684 +.024 1.660 1775 ---- ---- ---- ---- 1.727 +.024 1.703 1800 ---- ---- ---- ---- 1.773 +.025 1.748 1825 ---- ---- ---- ---- 1.821 +.025 1.796 1850 ---- ---- ---- ---- 1.872 +.026 1.846 1875 ---- ---- ---- ---- 1.925 +.027 1.898 1900 ---- ---- ---- ---- 1.981 +.028 1.953 1925 ---- ---- ---- ---- 2.039 +.028 2.011 1950 ---- ---- ---- ---- 2.101 +.030 2.071 1975 ---- ---- ---- ---- 2.165 +.031 2.134 2000 ---- ---- ---- ---- 2.232 +.032 2.200 2025 ---- ---- ---- ---- 2.302 +.033 2.269 2050 ---- ---- ---- ---- 2.375 +.034 2.341 2075 ---- ---- ---- ---- 2.451 +.035 2.416 2100 ---- ---- ---- ---- 2.529 +.035 2.494 2125 ---- ---- ---- ---- 2.611 +.037 2.574 2150 ---- ---- ---- ---- 2.696 +.038 2.658 2175 ---- ---- ---- ---- 2.784 +.039 2.745 2200 ---- ---- ---- ---- 2.875 +.040 2.835 2225 ---- ---- ---- ---- 2.970 +.041 2.929 2250 ---- ---- ---- ---- 3.068 +.042 3.026 2275 ---- ---- ---- ---- 3.170 +.043 3.127 2300 ---- ---- ---- ---- 3.275 +.044 3.231 2325 ---- ---- ---- ---- 3.385 +.045 3.340 2350 ---- ---- ---- ---- 3.498 +.046 3.452 2375 ---- ---- ---- ---- 3.616 +.048 3.568 2400 ---- ---- ---- ---- 3.737 +.048 3.689 2425 ---- ---- ---- ---- 3.863 +.050 3.813 2450 ---- ---- ---- ---- 3.993 +.051 3.942 2475 ---- ---- ---- ---- 4.126 +.052 4.074 2500 ---- ---- ---- ---- 4.264 +.053 4.211 2525 ---- ---- ---- ---- 4.406 +.055 4.351 2550 ---- ---- ---- ---- 4.551 +.055 4.496 2575 ---- ---- ---- ---- 4.700 +.056 4.644 2600 ---- ---- ---- ---- 4.853 +.057 4.796 2625 ---- ---- ---- ---- 5.010 +.059 4.951 2650 ---- ---- ---- ---- 5.170 +.059 5.111 2675 ---- ---- ---- ---- 5.334 +.061 5.273 2700 ---- ---- ---- ---- 5.501 +.062 5.439 2725 ---- ---- ---- ---- 5.671 +.063 5.608 2750 ---- ---- ---- ---- 5.844 +.064 5.780 2775 ---- ---- ---- ---- 6.020 +.064 5.956 2800 ---- ---- ---- ---- 6.199 +.066 6.133 2825 ---- ---- ---- ---- 6.380 +.066 6.314 2850 ---- ---- ---- ---- 6.564 +.067 6.497 2875 ---- ---- ---- ---- 6.750 +.068 6.682 2900 ---- ---- ---- ---- 6.938 +.069 6.869 2925 ---- ---- ---- ---- 7.128 +.070 7.058 2950 ---- ---- ---- ---- 7.320 +.071 7.249 2975 ---- ---- ---- ---- 7.513 +.072 7.441 3000 ---- ---- ---- ---- 7.708 +.073 7.635 3025 ---- ---- ---- ---- 7.904 +.073 7.831 3050 ---- ---- ---- ---- 8.102 +.074 8.028 3075 ---- ---- ---- ---- 8.302 +.075 8.227 3100 ---- ---- ---- ---- 8.502 +.075 8.427 3125 ---- ---- ---- ---- 8.704 +.076 8.628 3150 ---- ---- ---- ---- 8.907 +.077 8.830 3175 ---- ---- ---- ---- 9.110 +.077 9.033 3200 ---- ---- ---- ---- 9.315 +.078 9.237 3225 ---- ---- ---- ---- 9.521 +.079 9.442 3250 ---- ---- ---- ---- 9.727 +.080 9.647 3275 ---- ---- ---- ---- 9.934 +.080 9.854 3300 ---- ---- ---- ---- 10.142 +.081 10.061 3325 ---- ---- ---- ---- 10.351 +.082 10.269 3350 ---- ---- ---- ---- 10.560 +.082 10.478 3375 ---- ---- ---- ---- 10.770 +.082 10.688 3400 ---- ---- ---- ---- 10.981 +.083 10.898 3425 ---- ---- ---- ---- 11.193 +.084 11.109 3450 ---- ---- ---- ---- 11.405 +.085 11.320 3475 ---- ---- ---- ---- 11.617 +.085 11.532 3500 ---- ---- ---- ---- 11.830 +.086 11.744 3525 ---- ---- ---- ---- 12.044 +.087 11.957 3550 ---- ---- ---- ---- 12.258 +.087 12.171 3575 ---- ---- ---- ---- 12.473 +.088 12.385 3600 ---- ---- ---- ---- 12.688 +.088 12.600 3625 ---- ---- ---- ---- 12.904 +.089 12.815 3650 ---- ---- ---- ---- 13.120 +.089 13.031 3675 ---- ---- ---- ---- 13.337 +.089 13.248 3700 ---- ---- ---- ---- 13.555 +.090 13.465 3725 ---- ---- ---- ---- 13.773 +.090 13.683 3750 ---- ---- ---- ---- 13.992 +.091 13.901 3775 ---- ---- ---- ---- 14.212 +.092 14.120 3800 ---- ---- ---- ---- 14.432 +.092 14.340 3825 ---- ---- ---- ---- 14.653 +.093 14.560 3850 ---- ---- ---- ---- 14.874 +.093 14.781 3875 ---- ---- ---- ---- 15.096 +.093 15.003 3900 ---- ---- ---- ---- 15.319 +.094 15.225 3925 ---- ---- ---- ---- 15.542 +.094 15.448 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.199 +.013 1.186 1325 ---- ---- ---- ---- 1.235 +.013 1.222 1350 ---- ---- ---- ---- 1.272 +.014 1.258 1375 ---- ---- ---- ---- 1.309 +.015 1.294 1400 ---- ---- ---- ---- 1.346 +.016 1.330 1425 ---- ---- ---- ---- 1.382 +.015 1.367 1450 ---- ---- ---- ---- 1.420 +.017 1.403 1475 ---- ---- ---- ---- 1.457 +.017 1.440 1500 ---- ---- ---- ---- 1.494 +.017 1.477 1525 ---- ---- ---- ---- 1.532 +.018 1.514 1550 ---- ---- ---- ---- 1.569 +.018 1.551 1575 ---- ---- ---- ---- 1.607 +.019 1.588 1600 ---- ---- ---- ---- 1.645 +.020 1.625 1625 ---- ---- ---- ---- 1.683 +.020 1.663 1650 ---- ---- ---- ---- 1.722 +.021 1.701 1675 ---- ---- ---- ---- 1.761 +.022 1.739 1700 ---- ---- ---- ---- 1.801 +.022 1.779 1725 ---- ---- ---- ---- 1.842 +.023 1.819 1750 ---- ---- ---- ---- 1.885 +.024 1.861 1775 ---- ---- ---- ---- 1.929 +.025 1.904 1800 ---- ---- ---- ---- 1.975 +.026 1.949 1825 ---- ---- ---- ---- 2.022 +.026 1.996 1850 ---- ---- ---- ---- 2.073 +.027 2.046 1875 ---- ---- ---- ---- 2.125 +.027 2.098 1900 ---- ---- ---- ---- 2.181 +.029 2.152 1925 ---- ---- ---- ---- 2.239 +.029 2.210 1950 ---- ---- ---- ---- 2.300 +.030 2.270 1975 ---- ---- ---- ---- 2.364 +.031 2.333 2000 ---- ---- ---- ---- 2.430 +.032 2.398 2025 ---- ---- ---- ---- 2.500 +.033 2.467 2050 ---- ---- ---- ---- 2.572 +.034 2.538 2075 ---- ---- ---- ---- 2.647 +.034 2.613 2100 ---- ---- ---- ---- 2.725 +.035 2.690 2125 ---- ---- ---- ---- 2.807 +.037 2.770 2150 ---- ---- ---- ---- 2.891 +.038 2.853 2175 ---- ---- ---- ---- 2.978 +.038 2.940 2200 ---- ---- ---- ---- 3.069 +.040 3.029 2225 ---- ---- ---- ---- 3.162 +.040 3.122 2250 ---- ---- ---- ---- 3.260 +.042 3.218 2275 ---- ---- ---- ---- 3.360 +.043 3.317 2300 ---- ---- ---- ---- 3.465 +.044 3.421 2325 ---- ---- ---- ---- 3.573 +.045 3.528 2350 ---- ---- ---- ---- 3.685 +.046 3.639 2375 ---- ---- ---- ---- 3.800 +.047 3.753 2400 ---- ---- ---- ---- 3.920 +.048 3.872 2425 ---- ---- ---- ---- 4.044 +.049 3.995 2450 ---- ---- ---- ---- 4.172 +.050 4.122 2475 ---- ---- ---- ---- 4.305 +.052 4.253 2500 ---- ---- ---- ---- 4.441 +.053 4.388 2525 ---- ---- ---- ---- 4.581 +.053 4.528 2550 ---- ---- ---- ---- 4.725 +.054 4.671 2575 ---- ---- ---- ---- 4.873 +.055 4.818 2600 ---- ---- ---- ---- 5.025 +.057 4.968 2625 ---- ---- ---- ---- 5.180 +.057 5.123 2650 ---- ---- ---- ---- 5.339 +.058 5.281 2675 ---- ---- ---- ---- 5.502 +.060 5.442 2700 ---- ---- ---- ---- 5.668 +.061 5.607 2725 ---- ---- ---- ---- 5.837 +.061 5.776 2750 ---- ---- ---- ---- 6.010 +.063 5.947 2775 ---- ---- ---- ---- 6.185 +.063 6.122 2800 ---- ---- ---- ---- 6.363 +.064 6.299 2825 ---- ---- ---- ---- 6.544 +.065 6.479 2850 ---- ---- ---- ---- 6.728 +.066 6.662 2875 ---- ---- ---- ---- 6.913 +.067 6.846 2900 ---- ---- ---- ---- 7.101 +.068 7.033 2925 ---- ---- ---- ---- 7.291 +.068 7.223 2950 ---- ---- ---- ---- 7.483 +.070 7.413 2975 ---- ---- ---- ---- 7.676 +.070 7.606 3000 ---- ---- ---- ---- 7.871 +.071 7.800 3025 ---- ---- ---- ---- 8.068 +.072 7.996 3050 ---- ---- ---- ---- 8.266 +.073 8.193 3075 ---- ---- ---- ---- 8.465 +.073 8.392 3100 ---- ---- ---- ---- 8.666 +.074 8.592 3125 ---- ---- ---- ---- 8.868 +.074 8.794 3150 ---- ---- ---- ---- 9.071 +.075 8.996 3175 ---- ---- ---- ---- 9.276 +.076 9.200 3200 ---- ---- ---- ---- 9.481 +.076 9.405 3225 ---- ---- ---- ---- 9.688 +.077 9.611 3250 ---- ---- ---- ---- 9.896 +.078 9.818 3275 ---- ---- ---- ---- 10.104 +.078 10.026 3300 ---- ---- ---- ---- 10.314 +.079 10.235 3325 ---- ---- ---- ---- 10.524 +.080 10.444 3350 ---- ---- ---- ---- 10.734 +.080 10.654 3375 ---- ---- ---- ---- 10.945 +.081 10.864 3400 ---- ---- ---- ---- 11.156 +.081 11.075 3425 ---- ---- ---- ---- 11.367 +.081 11.286 3450 ---- ---- ---- ---- 11.579 +.083 11.496 3475 ---- ---- ---- ---- 11.790 +.083 11.707 3500 ---- ---- ---- ---- 12.001 +.083 11.918 3525 ---- ---- ---- ---- 12.212 +.084 12.128 3550 ---- ---- ---- ---- 12.423 +.085 12.338 3575 ---- ---- ---- ---- 12.634 +.086 12.548 3600 ---- ---- ---- ---- 12.844 +.086 12.758 3625 ---- ---- ---- ---- 13.055 +.086 12.969 3650 ---- ---- ---- ---- 13.266 +.087 13.179 3675 ---- ---- ---- ---- 13.477 +.088 13.389 3700 ---- ---- ---- ---- 13.688 +.088 13.600 3725 ---- ---- ---- ---- 13.900 +.089 13.811 3750 ---- ---- ---- ---- 14.112 +.089 14.023 3775 ---- ---- ---- ---- 14.325 +.090 14.235 3800 ---- ---- ---- ---- 14.538 +.090 14.448 3825 ---- ---- ---- ---- 14.752 +.090 14.662 3850 ---- ---- ---- ---- 14.967 +.091 14.876 3875 ---- ---- ---- ---- 15.182 +.091 15.091 3900 ---- ---- ---- ---- 15.398 +.092 15.306 3925 ---- ---- ---- ---- 15.615 +.093 15.522 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.687 +.019 1.668 1600 ---- ---- ---- ---- 1.740 +.020 1.720 1625 ---- ---- ---- ---- 1.793 +.021 1.772 1650 ---- ---- ---- ---- 1.846 +.021 1.825 1675 ---- ---- ---- ---- 1.901 +.022 1.879 1700 ---- ---- ---- ---- 1.956 +.023 1.933 1725 ---- ---- ---- ---- 2.012 +.024 1.988 1750 ---- ---- ---- ---- 2.068 +.024 2.044 1775 ---- ---- ---- ---- 2.125 +.025 2.100 1800 ---- ---- ---- ---- 2.183 +.026 2.157 1825 ---- ---- ---- ---- 2.241 +.027 2.214 1850 ---- ---- ---- ---- 2.300 +.027 2.273 1875 ---- ---- ---- ---- 2.360 +.028 2.332 1900 ---- ---- ---- ---- 2.420 +.029 2.391 1925 ---- ---- ---- ---- 2.482 +.030 2.452 1950 ---- ---- ---- ---- 2.545 +.030 2.515 1975 ---- ---- ---- ---- 2.610 +.032 2.578 2000 ---- ---- ---- ---- 2.676 +.032 2.644 2025 ---- ---- ---- ---- 2.745 +.033 2.712 2050 ---- ---- ---- ---- 2.815 +.033 2.782 2075 ---- ---- ---- ---- 2.889 +.035 2.854 2100 ---- ---- ---- ---- 2.966 +.036 2.930 2125 ---- ---- ---- ---- 3.045 +.036 3.009 2150 ---- ---- ---- ---- 3.129 +.038 3.091 2175 ---- ---- ---- ---- 3.216 +.039 3.177 2200 ---- ---- ---- ---- 3.306 +.039 3.267 2225 ---- ---- ---- ---- 3.401 +.041 3.360 2250 ---- ---- ---- ---- 3.499 +.042 3.457 2275 ---- ---- ---- ---- 3.601 +.043 3.558 2300 ---- ---- ---- ---- 3.707 +.044 3.663 2325 ---- ---- ---- ---- 3.816 +.044 3.772 2350 ---- ---- ---- ---- 3.930 +.046 3.884 2375 ---- ---- ---- ---- 4.048 +.047 4.001 2400 ---- ---- ---- ---- 4.169 +.047 4.122 2425 ---- ---- ---- ---- 4.295 +.049 4.246 2450 ---- ---- ---- ---- 4.424 +.050 4.374 2475 ---- ---- ---- ---- 4.557 +.050 4.507 2500 ---- ---- ---- ---- 4.695 +.052 4.643 2525 ---- ---- ---- ---- 4.836 +.053 4.783 2550 ---- ---- ---- ---- 4.980 +.053 4.927 2575 ---- ---- ---- ---- 5.129 +.054 5.075 2600 ---- ---- ---- ---- 5.282 +.056 5.226 2625 ---- ---- ---- ---- 5.438 +.057 5.381 2650 ---- ---- ---- ---- 5.598 +.058 5.540 2675 ---- ---- ---- ---- 5.761 +.058 5.703 2700 ---- ---- ---- ---- 5.928 +.059 5.869 2725 ---- ---- ---- ---- 6.098 +.060 6.038 2750 ---- ---- ---- ---- 6.271 +.061 6.210 2775 ---- ---- ---- ---- 6.448 +.062 6.386 2800 ---- ---- ---- ---- 6.627 +.063 6.564 2825 ---- ---- ---- ---- 6.809 +.063 6.746 2850 ---- ---- ---- ---- 6.994 +.065 6.929 2875 ---- ---- ---- ---- 7.180 +.065 7.115 2900 ---- ---- ---- ---- 7.369 +.066 7.303 2925 ---- ---- ---- ---- 7.560 +.066 7.494 2950 ---- ---- ---- ---- 7.753 +.067 7.686 2975 ---- ---- ---- ---- 7.947 +.068 7.879 3000 ---- ---- ---- ---- 8.143 +.069 8.074 3025 ---- ---- ---- ---- 8.341 +.070 8.271 3050 ---- ---- ---- ---- 8.539 +.070 8.469 3075 ---- ---- ---- ---- 8.739 +.070 8.669 3100 ---- ---- ---- ---- 8.941 +.072 8.869 3125 ---- ---- ---- ---- 9.144 +.072 9.072 3150 ---- ---- ---- ---- 9.348 +.073 9.275 3175 ---- ---- ---- ---- 9.553 +.074 9.479 3200 ---- ---- ---- ---- 9.759 +.074 9.685 3225 ---- ---- ---- ---- 9.966 +.074 9.892 3250 ---- ---- ---- ---- 10.175 +.076 10.099 3275 ---- ---- ---- ---- 10.384 +.076 10.308 3300 ---- ---- ---- ---- 10.594 +.077 10.517 3325 ---- ---- ---- ---- 10.804 +.077 10.727 3350 ---- ---- ---- ---- 11.015 +.077 10.938 3375 ---- ---- ---- ---- 11.227 +.078 11.149 3400 ---- ---- ---- ---- 11.438 +.078 11.360 3425 ---- ---- ---- ---- 11.650 +.079 11.571 3450 ---- ---- ---- ---- 11.862 +.080 11.782 3475 ---- ---- ---- ---- 12.073 +.080 11.993 3500 ---- ---- ---- ---- 12.285 +.081 12.204 3525 ---- ---- ---- ---- 12.496 +.082 12.414 3550 ---- ---- ---- ---- 12.706 +.082 12.624 3575 ---- ---- ---- ---- 12.917 +.083 12.834 3600 ---- ---- ---- ---- 13.127 +.083 13.044 3625 ---- ---- ---- ---- 13.337 +.083 13.254 3650 ---- ---- ---- ---- 13.548 +.084 13.464 3675 ---- ---- ---- ---- 13.758 +.084 13.674 3700 ---- ---- ---- ---- 13.969 +.085 13.884 3725 ---- ---- ---- ---- 14.180 +.085 14.095 3750 ---- ---- ---- ---- 14.392 +.086 14.306 3775 ---- ---- ---- ---- 14.604 +.087 14.517 3800 ---- ---- ---- ---- 14.817 +.087 14.730 3825 ---- ---- ---- ---- 15.030 +.087 14.943 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- ---- 5.105A 5.105A 5.687 -.149 5.836 1825 ---- ---- 4.855A 4.855A 5.437 -.149 5.586 1850 ---- ---- 4.605A 4.605A 5.187 -.149 5.336 1875 ---- ---- 4.355A 4.355A 4.937 -.149 5.086 1900 ---- ---- 4.105A 4.105A 4.687 -.149 4.836 1925 ---- ---- 3.855A 3.855A 4.437 -.149 4.586 1950 ---- ---- 3.606A 3.606A 4.187 -.149 4.336 1975 ---- ---- 3.356A 3.356A 3.937 -.149 4.086 2000 ---- ---- 3.107A 3.107A 3.687 -.149 3.836 2025 ---- ---- 2.859A 2.859A 3.438 -.149 3.587 2050 ---- ---- 2.611A 2.611A 3.189 -.149 3.338 2075 ---- ---- 2.365A 2.365A 2.941 -.148 3.089 2100 ---- ---- 2.121A 2.121A 2.694 -.148 2.842 2125 ---- ---- 1.849A 1.849A 2.447 -.148 2.595 2150 ---- ---- 1.611A 1.611A 2.203 -.148 2.351 2175 ---- ---- 1.380A 1.380A 1.960 -.148 2.108 2200 ---- ---- 1.158A 1.158A 1.721 -.147 1.868 2205 ---- ---- 1.155A 1.155A 1.674 -.146 1.820 2210 ---- ---- 1.113A 1.113A 1.626 -.147 1.773 2215 ---- ---- 1.072A 1.072A 1.579 -.146 1.725 2220 ---- ---- 1.031A 1.031A 1.533 -.145 1.678 2225 ---- ---- .950A .950A 1.486 -.145 1.631 2230 ---- ---- .953A .953A 1.440 -.145 1.585 2235 ---- ---- .915A .915A 1.394 -.145 1.539 2240 ---- ---- .877A .877A 1.349 -.144 1.493 2245 ---- ---- .841A .841A 1.304 -.143 1.447 2250 ---- ---- .760A .760A 1.259 -.143 1.402 2255 ---- ---- .771A .771A 1.215 -.143 1.358 2260 ---- ---- .737A .737A 1.172 -.142 1.314 2265 ---- ---- .704A .704A 1.129 -.141 1.270 2 2270 ---- ---- .672A .672A 1.086 -.141 1.227 10 2275 ---- ---- .595A .595A 1.045 -.139 1.184 5 2280 ---- ---- .581A .581A 1.004 -.139 1.143 2285 ---- ---- .535A .535A .964 -.137 1.101 2290 ---- ---- .507A .507A .924 -.137 1.061 2295 ---- ---- .480A .480A .885 -.136 1.021 2300 ---- ---- .454A .454A .847 -.135 .982 2305 ---- ---- .430A .430A .810 -.134 .944 2310 ---- ---- .405A .405A .774 -.133 .907 2315 ---- ---- .382A .382A .739 -.131 .870 2320 .529 .709B .359A .708B .704 -.130 1 .834 1 2325 ---- ---- .338A .338A .671 -.128 .799 2330 ---- ---- .317A .317A .639 -.126 .765 2335 ---- ---- .299A .299A .607 -.125 .732 2340 ---- ---- .279A .279A .577 -.122 .699 2345 ---- ---- .262A .262A .547 -.121 .668 2350 ---- ---- .246A .246A .519 -.119 .638 2355 ---- ---- .229A .229A .492 -.116 .608 2360 ---- ---- .216A .216A .465 -.115 .580 2365 ---- ---- .202A .202A .440 -.112 .552 2370 ---- ---- .189A .189A .416 -.109 .525 2375 ---- ---- .176A .176A .392 -.108 .500 2380 ---- ---- .165A .165A .370 -.105 .475 8 8 2385 ---- ---- .155A .155A .349 -.102 .451 1 1 2390 .161 .346B .145A .145A .328 -.100 4 .428 2395 ---- ---- .135A .135A .309 -.097 .406 1 2400 .198 .307B .127A .307B .291 -.094 14 .385 6 6 2405 ---- ---- .120A .120A .273 -.092 .365 2410 ---- ---- .111A .111A .257 -.089 .346 1 2415 ---- ---- .104A .104A .241 -.086 .327 2420 .146 .240B .098A .240B .227 -.083 3 .310 2425 .106 .225B .093A .225B .213 -.080 9 .293 20 19 2430 ---- ---- .087A .087A .200 -.077 .277 1 1 2435 ---- ---- .081A .081A .188 -.073 .261 2440 ---- ---- .075A .075A .176 -.071 .247 2445 ---- ---- .072A .072A .165 -.068 .233 2450 ---- ---- .067A .067A .155 -.065 .220 1 63 2455 ---- ---- ---- .065A .145 ---- ---- 2460 .105 .143B .105 .143B .136 ---- 2 ---- 2465 ---- ---- ---- .058A .128 ---- ---- 2470 ---- ---- ---- .055A .120 ---- ---- 2475 .103 .118B .051A .093A .112 -.053 2 .165 12 2480 ---- ---- ---- .049A .105 ---- ---- 2485 ---- ---- ---- .046A .099 ---- ---- 2500 ---- ---- .039A .039A .082 -.042 .124 13 2525 ---- ---- .030A .030A .060 -.033 .093 27 2550 ---- ---- .024A .024A .045 -.027 .072 2575 ---- ---- .020A .020A .034 -.022 .056 2600 .028 .028 .017A .028 .026 -.018 16 .044 15 15 2625 ---- ---- .014A .014A .020 -.015 .035 4 2650 ---- ---- .013A .013A .016 -.013 .029 2675 ---- ---- .011A .011A .013 -.011 .024 2700 ---- ---- .010A .010A .011 -.009 .020 2725 ---- ---- .009A .009A .009 -.008 .017 8 8 2750 ---- ---- .009A .009A .007 -.007 .014 2775 ---- ---- .008A .008A .006 -.006 .012 2800 ---- ---- .008A .008A .005 -.006 .011 2825 ---- ---- .007A .007A .004 -.005 .009 2850 ---- ---- .007A .007A .004 -.004 .008 2875 ---- ---- ---- .008A .003 ---- ---- 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 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .003 .000 .003 2025 ---- ---- ---- ---- .004 .000 .004 2050 ---- .007B ---- .006B .005 .000 .005 2075 ---- .011B ---- .010B .007 .000 .007 20 20 2100 ---- .017B ---- .016B .010 +.001 .009 2125 ---- .026B ---- .025B .014 +.001 .013 2 2150 ---- .038B ---- .037B .019 +.001 1 .018 2175 ---- .055B ---- .055B .026 +.001 .025 2200 ---- .083B ---- .083B .037 +.002 1 .035 2205 ---- .090B ---- .090B .039 +.002 .037 2210 ---- .098B ---- .098B .042 +.003 .039 2215 ---- .106B ---- .106B .045 +.003 .042 2220 ---- .115B ---- .115B .048 +.003 .045 2 2225 ---- .124B ---- .124B .052 +.004 .048 2230 ---- .135B ---- .135B .055 +.003 .052 2235 ---- .145B ---- .145B .059 +.004 .055 2 2240 ---- .158B ---- .158B .064 +.004 .060 4 2245 ---- .171B ---- .171B .069 +.005 .064 2250 ---- .185B ---- .185B .074 +.005 .069 4 2255 ---- .200B ---- .200B .080 +.006 .074 17 2260 ---- .215B ---- .215B .086 +.006 .080 2265 ---- .230B ---- .230B .093 +.007 .086 2270 ---- .250B ---- .250B .101 +.008 .093 3 3 2275 .142 .268B .104A .104A .109 +.008 50 .101 2280 .175 .288B .113A .288B .118 +.009 1 .109 2 2285 .149 .308B .121A .121A .128 +.011 1 .117 1 2290 ---- .328B ---- .328B .139 +.012 .127 2295 ---- .352B ---- .352B .150 +.013 .137 2300 .230 .374B .152A .152A .162 +.014 28 .148 20 27 2305 ---- .400B ---- .400B .175 +.015 .160 2310 ---- .424B ---- .424B .188 +.016 .172 2315 ---- .452B ---- .452B .203 +.018 .185 2320 ---- .480B ---- .480B .218 +.019 .199 2325 .232 .507B .222A .222A .235 +.021 10 .214 2330 ---- .538B ---- .538B .252 +.022 .230 2335 ---- .568B ---- .568B .271 +.024 .247 2340 ---- .599B ---- .597B .290 +.026 .264 2345 ---- .631B ---- .629B .311 +.028 .283 2350 ---- .665B ---- .665B .332 +.030 .302 2355 ---- .699B ---- .698B .355 +.032 .323 2360 ---- .734B ---- .732B .378 +.034 .344 2365 ---- .770B ---- .768B .403 +.037 .366 2370 ---- .807B ---- .805B .428 +.038 .390 2375 ---- .847B ---- .847B .455 +.041 .414 2380 ---- .883B ---- .881B .483 +.044 .439 8 9 2385 ---- .922B ---- .920B .511 +.046 .465 2390 ---- .928B ---- .916B .541 +.049 .492 2395 ---- .970B ---- .957B .571 +.051 .520 2400 ---- 1.048B ---- 1.048B .603 +.054 .549 2405 ---- 1.054B ---- 1.041B .635 +.057 .578 2410 ---- 1.098B ---- 1.084B .669 +.060 .609 2415 ---- 1.141B ---- 1.128B .703 +.062 .641 2420 ---- 1.186B ---- 1.186B .739 +.066 .673 2425 ---- 1.263B ---- 1.263B .775 +.069 .706 2430 ---- 1.275B ---- 1.275B .812 +.072 .740 2435 ---- 1.320B ---- 1.308B .849 +.075 .774 2440 ---- 1.366B ---- 1.353B .888 +.078 .810 2445 ---- 1.412B ---- 1.399B .927 +.081 .846 2450 ---- 1.488B ---- 1.488B .967 +.084 .883 2455 ---- ---- ---- 1.020A 1.007 ---- ---- 2460 ---- ---- ---- 1.059A 1.048 ---- ---- 2465 ---- ---- ---- 1.100A 1.089 ---- ---- 2470 ---- ---- ---- 1.140A 1.131 ---- ---- 2475 ---- 1.721B ---- 1.721B 1.174 +.097 1.077 2480 ---- ---- ---- 1.224A 1.217 ---- ---- 2485 ---- ---- ---- 1.266A 1.260 ---- ---- 2500 ---- 1.959B ---- 1.959B 1.392 +.107 1.285 2525 ---- 2.201B ---- 2.201B 1.620 +.115 1.505 2550 ---- 2.412B ---- 2.412B 1.855 +.122 1.733 2575 ---- 2.657B ---- 2.656B 2.093 +.127 1.966 2600 ---- 2.903B ---- 2.903B 2.335 +.131 2.204 2625 ---- 3.150B ---- 3.150B 2.579 +.134 2.445 2650 ---- 3.398B ---- 3.398B 2.825 +.136 2.689 2675 ---- 3.646B ---- 3.646B 3.072 +.139 2.933 2700 ---- 3.895B ---- 3.895B 3.320 +.141 3.179 2725 ---- 4.144B ---- 4.144B 3.568 +.142 3.426 2750 ---- 4.394B ---- 4.394B 3.816 +.143 3.673 2775 ---- 4.643B ---- 4.643B 4.065 +.144 3.921 2800 ---- 4.893B ---- 4.893B 4.314 +.144 4.170 2825 ---- 5.143B ---- 5.143B 4.564 +.146 4.418 2850 ---- 5.393B ---- 5.393B 4.813 +.146 4.667 2875 ---- ---- ---- 5.048A 5.063 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1850 ---- ---- 4.605A 4.605A 5.187 -.149 5.336 1875 ---- ---- 4.356A 4.356A 4.937 -.149 5.086 1900 ---- ---- 4.106A 4.106A 4.687 -.149 4.836 1925 ---- ---- 3.856A 3.856A 4.437 -.149 4.586 1950 ---- ---- 3.607A 3.607A 4.187 -.149 4.336 1975 ---- ---- 3.358A 3.358A 3.937 -.150 4.087 2000 ---- ---- 3.111A 3.111A 3.688 -.150 3.838 2025 ---- ---- 2.865A 2.865A 3.440 -.150 3.590 2050 ---- ---- 2.620A 2.620A 3.192 -.150 3.342 2075 ---- ---- 2.378A 2.378A 2.946 -.149 3.095 2100 ---- ---- 2.106A 2.106A 2.701 -.149 2.850 2125 ---- ---- 1.870A 1.870A 2.459 -.147 2.606 2150 ---- ---- 1.640A 1.640A 2.218 -.146 2.364 2175 ---- ---- 1.418A 1.418A 1.981 -.145 2.126 2200 ---- ---- 1.207A 1.207A 1.749 -.142 1.891 2225 ---- ---- 1.010A 1.010A 1.523 -.139 1.662 2240 ---- ---- .944A .944A 1.392 -.137 1.529 2245 ---- ---- .909A .909A 1.349 -.137 1.486 2250 ---- ---- .833A .833A 1.306 -.137 1.443 2255 ---- ---- .843A .843A 1.265 -.135 1.400 2260 ---- ---- .810A .810A 1.223 -.135 1.358 2265 ---- ---- .747A .747A 1.183 -.133 1.316 2270 ---- ---- .721A .721A 1.143 -.133 1.276 2275 ---- ---- .675A .675A 1.103 -.132 1.235 2280 ---- ---- .646A .646A 1.065 -.130 1.195 2285 ---- ---- .617A .617A 1.027 -.129 1.156 2290 ---- ---- .589A .589A .990 -.128 1.118 2295 ---- ---- .564A .564A .953 -.127 1.080 2300 ---- ---- .539A .539A .917 -.126 1.043 2305 ---- ---- .510A .510A .882 -.125 1.007 2310 .624 .853B .487A .487A .848 -.123 4 .971 2315 ---- ---- .460A .460A .815 -.121 .936 2320 ---- ---- .440A .440A .782 -.120 .902 2325 ---- ---- .417A .417A .750 -.119 .869 2330 .518 .746B .399A .399A .719 -.118 4 .837 2335 ---- ---- .378A .378A .689 -.116 .805 2340 ---- ---- .358A .358A .660 -.114 .774 2345 ---- ---- .340A .340A .631 -.113 .744 2350 ---- ---- .322A .322A .604 -.111 .715 2355 ---- ---- .306A .306A .577 -.109 .686 2360 ---- ---- .290A .290A .551 -.107 .658 2 1 2365 ---- ---- .275A .275A .527 -.104 .631 2370 ---- ---- .261A .261A .503 -.102 .605 2375 ---- ---- .247A .247A .479 -.100 .579 2380 ---- ---- .234A .234A .457 -.097 .554 2385 ---- ---- .221A .221A .435 -.096 .531 2390 ---- ---- .210A .210A .415 -.092 .507 2395 ---- ---- .199A .199A .395 -.090 .485 2400 ---- ---- .189A .189A .376 -.088 .464 2405 ---- ---- .178A .178A .358 -.085 .443 2410 ---- ---- .169A .169A .340 -.084 .424 5 2415 .225 .339B .160A .160A .324 -.081 5 .405 5 5 2420 .285 .323B .151A .323B .308 -.078 2 .386 2425 ---- ---- .143A .143A .293 -.076 .369 2430 ---- ---- .136A .136A .278 -.074 .352 2435 ---- ---- .130A .130A .264 -.072 .336 2440 ---- ---- .122A .122A .251 -.069 .320 2445 ---- ---- .116A .116A .239 -.067 .306 2450 ---- ---- .110A .110A .227 -.064 .291 1 2455 ---- ---- ---- .106A .215 ---- ---- 2460 ---- ---- ---- .100A .204 ---- ---- 2465 ---- ---- ---- .095A .194 ---- ---- 2470 ---- ---- ---- .091A .184 ---- ---- 2475 ---- ---- .086A .086A .175 -.055 .230 150 2480 ---- ---- ---- .082A .166 ---- ---- 2485 ---- ---- ---- .079A .158 ---- ---- 2500 ---- ---- .067A .067A .135 -.046 .181 1 42 2525 ---- ---- .054A .054A .105 -.038 .143 2550 ---- ---- .043A .043A .082 -.032 .114 2575 ---- ---- .035A .035A .065 -.026 .091 2600 ---- ---- .029A .029A .052 -.021 .073 2625 ---- ---- .025A .025A .042 -.018 .060 1 2650 ---- ---- .021A .021A .034 -.015 .049 1 2675 ---- ---- .018A .018A .028 -.012 .040 2700 ---- ---- .015A .015A .024 -.010 .034 2725 ---- ---- .014A .014A .020 -.008 .028 2750 ---- ---- .013A .013A .017 -.007 .024 2775 ---- ---- .012A .012A .014 -.006 .020 2800 ---- ---- .011A .011A .012 -.005 .017 2825 ---- ---- .011A .011A .011 -.004 .015 2850 ---- ---- .010A .010A .009 -.004 .013 2875 ---- ---- ---- .009A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .006 -.001 .007 2025 ---- .010B ---- .010B .008 -.001 .009 2050 ---- .017B ---- .016B .011 -.001 .012 2075 ---- .025B ---- .025B .014 -.001 .015 2100 ---- .035B ---- .035B .020 .000 .020 2125 ---- .048B ---- .048B .027 +.001 .026 2150 ---- .068B ---- .067B .036 +.002 .034 2175 ---- .095B ---- .095B .049 +.005 .044 2200 .080 .134B .064A .064A .066 +.007 3 .059 2225 ---- .186B ---- .186B .089 +.009 .080 2240 ---- .225B ---- .225B .108 +.011 .097 2245 ---- .240B ---- .240B .115 +.012 .103 2250 .143 .254B .117A .117A .122 +.012 25 .110 2255 ---- .273B ---- .273B .130 +.013 .117 2260 ---- .290B ---- .290B .139 +.014 .125 2 1 2265 ---- .307B ---- .307B .148 +.014 .134 2270 ---- .325B ---- .325B .158 +.015 .143 2275 ---- .345B ---- .345B .169 +.017 .152 2280 ---- .364B ---- .364B .180 +.018 .162 2285 ---- .387B ---- .387B .192 +.019 .173 2290 ---- .408B ---- .408B .205 +.021 .184 2295 ---- .431B ---- .431B .218 +.021 .197 2300 .300 .455B .221A .276B .232 +.023 50 .209 2305 .348 .482B .235A .482B .247 +.024 4 .223 2310 ---- .507B ---- .504B .263 +.026 .237 2315 ---- .532B ---- .532B .279 +.027 .252 2320 ---- .561B ---- .558B .296 +.028 .268 2325 ---- .589B ---- .588B .314 +.029 .285 2330 ---- .618B ---- .617B .333 +.031 .302 2335 .505 .648B .338A .646B .353 +.033 3 .320 2340 ---- .679B ---- .678B .374 +.035 .339 2345 .544 .709B .379A .709B .395 +.036 4 .359 2350 .572 .742B .400A .742B .417 +.037 4 .380 2355 ---- .775B ---- .773B .441 +.040 .401 2360 ---- .809B ---- .807B .465 +.042 .423 2365 ---- .843B ---- .841B .490 +.044 .446 2370 ---- .878B ---- .876B .515 +.046 .469 2375 ---- .916B ---- .916B .542 +.049 .493 2380 ---- .951B ---- .949B .570 +.051 .519 1 2385 ---- .988B ---- .987B .598 +.054 .544 3 2390 ---- 1.026B ---- 1.025B .627 +.056 .571 2395 ---- 1.065B ---- 1.064B .657 +.058 .599 2400 ---- 1.107B ---- 1.107B .688 +.061 .627 2405 ---- 1.110B ---- 1.098B .720 +.063 .657 2410 ---- 1.151B ---- 1.139B .752 +.065 .687 2415 ---- 1.193B ---- 1.180B .785 +.067 .718 2420 ---- 1.235B ---- 1.222B .819 +.070 .749 2425 ---- 1.312B ---- 1.312B .854 +.072 .782 2430 ---- 1.321B ---- 1.308B .889 +.074 .815 2435 ---- 1.365B ---- 1.351B .925 +.077 .848 2440 ---- 1.408B ---- 1.395B .962 +.079 .883 2445 ---- 1.453B ---- 1.449B 1.000 +.082 .918 2450 ---- 1.529B ---- 1.529B 1.037 +.083 .954 2455 ---- ---- ---- 1.090A 1.076 ---- ---- 2460 ---- ---- ---- 1.128A 1.115 ---- ---- 2465 ---- ---- ---- 1.167A 1.154 ---- ---- 2470 ---- ---- ---- 1.206A 1.194 ---- ---- 2475 ---- 1.754B ---- 1.754B 1.235 +.094 1.141 2480 ---- ---- ---- 1.285A 1.276 ---- ---- 2485 ---- ---- ---- 1.326A 1.318 ---- ---- 2500 ---- 1.985B ---- 1.984B 1.445 +.103 1.342 2525 ---- 2.221B ---- 2.221B 1.664 +.111 1.553 2550 ---- 2.461B ---- 2.461B 1.890 +.117 1.773 2575 ---- 2.703B ---- 2.702B 2.123 +.123 2.000 2600 ---- 2.915B ---- 2.915B 2.359 +.127 2.232 2625 ---- 3.160B ---- 3.160B 2.599 +.131 2.468 2650 ---- 3.406B ---- 3.405B 2.841 +.134 2.707 2675 ---- 3.652B ---- 3.652B 3.085 +.137 2.948 2700 ---- 3.900B ---- 3.899B 3.330 +.139 3.191 2725 ---- 4.148B ---- 4.147B 3.576 +.141 3.435 2750 ---- 4.396B ---- 4.396B 3.823 +.143 3.680 2775 ---- 4.645B ---- 4.645B 4.071 +.144 3.927 2800 ---- 4.894B ---- 4.894B 4.319 +.145 4.174 2825 ---- 5.144B ---- 5.144B 4.567 +.146 4.421 2850 ---- 5.394B ---- 5.393B 4.816 +.147 4.669 2875 ---- ---- ---- 5.049A 5.065 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1800 ---- ---- 5.089A 5.089A 5.688 -.148 5.836 1825 ---- ---- 4.839A 4.839A 5.438 -.148 5.586 1850 ---- ---- 4.590A 4.590A 5.188 -.148 5.336 1875 ---- ---- 4.340A 4.340A 4.938 -.148 5.086 1900 ---- ---- 4.090A 4.090A 4.688 -.148 4.836 1925 ---- ---- 3.840A 3.840A 4.438 -.148 4.586 1950 ---- ---- 3.590A 3.590A 4.188 -.148 4.336 1975 ---- ---- 3.340A 3.340A 3.938 -.148 4.086 2000 ---- ---- 3.090A 3.090A 3.688 -.148 3.836 2025 ---- ---- 2.840A 2.840A 3.438 -.148 3.586 2050 ---- ---- 2.590A 2.590A 3.188 -.149 3.337 2075 ---- ---- 2.320A 2.320A 2.938 -.149 3.087 2100 ---- ---- 2.070A 2.070A 2.688 -.149 2.837 2125 ---- ---- 1.820A 1.820A 2.438 -.149 2.587 2150 ---- ---- 1.572A 1.572A 2.188 -.149 2.337 1 2175 ---- ---- 1.323A 1.323A 1.938 -.149 2.087 1 1 2200 ---- ---- 1.076A 1.076A 1.688 -.150 1.838 2205 ---- ---- 1.027A 1.027A 1.638 -.150 1.788 2210 ---- ---- .978A .978A 1.588 -.151 1.739 3 2215 ---- ---- .929A .929A 1.538 -.151 1.689 2220 ---- ---- .880A .880A 1.488 -.151 1.639 2225 ---- ---- .832A .832A 1.438 -.151 1.589 1 2230 .984 1.438B .784A .784A 1.388 -.152 1 1.540 1 2235 ---- ---- .736A .736A 1.338 -.152 1.490 2240 ---- ---- .689A .689A 1.288 -.152 1.440 2245 ---- ---- .642A .642A 1.238 -.153 1.391 2250 ---- ---- .596A .596A 1.188 -.153 1.341 2255 ---- ---- .551A .551A 1.138 -.154 1.292 2260 ---- ---- .506A .506A 1.088 -.155 1.243 2265 ---- ---- .464A .464A 1.038 -.156 1.194 1 2270 .542 1.039B .422A 1.039B .988 -.157 3 1.145 3 3 2275 .458 .989B .383A .988B .938 -.158 2 1.096 3 4 2280 .828 .939B .344A .939B .889 -.158 2 1.047 1 2285 .530 .889B .308A .889B .839 -.160 2 .999 25 2290 ---- ---- .274A .274A .790 -.161 .951 2295 ---- ---- .242A .242A .741 -.162 .903 2300 .491 .742B .212A .299A .693 -.163 7 .856 1 4 2305 ---- ---- .185A .185A .645 -.164 .809 1 2310 ---- ---- .160A .160A .597 -.166 10 .763 2315 .155 .596B .136A .595B .550 -.168 2 .718 32 2320 .199 .548B .117A .174A .504 -.169 2 .673 16 2325 .244 .501B .097A .097A .459 -.171 2 .630 4 11 2330 .105 .455B .078 .455B .414 -.173 7 .587 13 2335 .202 .411B .067A .067A .371 -.174 22 .545 33 2340 .185 .368B .055A .319A .330 -.175 54 .505 1 11 2345 .165 .326B .046A .325B .290 -.176 62 .466 9 2350 .145 .287B .033 .286B .253 -.176 60 .429 9 17 2355 .057 .250B .031A .249B .218 -.175 10 .393 1 2360 .088 .216B .025A .215B .187 -.172 16 .359 5 9 2365 .109 .184B .022A .094A .158 -.169 1 .327 1 4 2370 .032 .155B .015 .155B .133 -.163 20 .296 26 16 2375 .069 .133B .015A .102A .111 -.157 3 .268 9 43 2380 .059 .106B .013A .106B .091 -.150 31 .241 12 8 2385 .053 .088B .011A .088B .075 -.142 20 .217 13 13 2390 .042 .074 .009A .057A .061 -.133 45 .194 7 8 2395 .038 .059B .008A .059B .050 -.124 28 .174 11 14 2400 .022 .050B .007A .050B .041 -.114 95 .155 35 477 2405 .020 .038B .007A .031A .033 -.105 31 .138 4 30 2410 .024 .031B .007A .017A .027 -.096 8 .123 12 19 2415 .012 .026B .007A .026B .022 -.087 1 .109 5 2420 .017 .018 .006A .018 .018 -.078 2 .096 4 13 2425 .015 .015 .005A .010A .014 -.071 1 .085 203 201 2430 .011 .012 .005A .012 .011 -.064 10 .075 15 15 2435 ---- ---- .004A .004A .009 -.057 .066 4 16 2440 .010 .010 .004A .008A .007 -.051 1 .058 4 35 2445 ---- ---- .004A .004A .005 -.046 .051 3 2 2450 ---- ---- .004A .004A .004 -.041 .045 11 25 2455 ---- ---- .003A .003A .003 -.037 .040 1 1 2460 .004 .005 .003A .004A .002 -.033 5 .035 6 11 2465 .006 .006 .003A .004A .002 -.028 5 .030 5 5 2470 ---- ---- .003A .003A .001 -.026 .027 2475 ---- ---- .002A .002A .001 -.022 .023 15 35 2480 ---- ---- .002A .002A .001 -.020 .021 2485 ---- ---- .002A .002A .001 -.017 .018 1 2490 ---- ---- .002A .002A .001 -.015 .016 2495 ---- ---- .002A .002A .001 -.013 .014 4 4 2500 ---- ---- .002A .002A .001 -.012 .013 2 2505 ---- ---- .002A .002A .001 -.010 .011 2510 .003 .003 .002A .002A .001 -.009 1 .010 1 2 2515 ---- ---- .002A .002A .001 -.008 .009 2520 ---- ---- .002A .002A .001 -.007 .008 2525 ---- ---- .001A .001A .001 -.006 .007 6 2530 ---- ---- .001A .001A .001 -.005 .006 2535 ---- ---- .001A .001A .001 -.004 .005 2540 ---- ---- .001A .001A .001 -.004 .005 8 2545 ---- ---- .001A .001A .001 -.003 .004 2550 .001 .001 .001 .001 .001 -.003 2 .004 2 2555 ---- ---- .001A .001A .001 -.002 .003 2560 .001 .001 .001 .001 .001 -.002 4 .003 2565 .001 .001 .001 .001 .001 -.002 1 .003 2570 ---- ---- .001A .001A .001 -.001 .002 2575 .001 .001 .001 .001 .001 -.001 6 .002 10 2580 ---- ---- .001A .001A .001 -.001 .002 2585 ---- ---- .001A .001A .001 -.001 .002 2590 ---- ---- .001A .001A .001 -.001 .002 2595 .001 .001 .001 .001 .001 .000 2 .001 2600 .001 .001 .001 .001 .001 .000 20 .001 39 2605 .001 .001 .001 .001 .001 .000 4 .001 2610 ---- ---- ---- ---- .001 .000 .001 1 2615 ---- ---- ---- ---- .001 .000 .001 2625 .001 .001 .001 .001 .001 .000 1 .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 ---- ---- ---- ---- .001 .000 .001 2150 .001 .001 .001 .001 .001 .000 23 .001 5 37 2175 .001 .001 .001 .001 .001 -.001 1 .002 2 7 2200 .002 .002 .001 .001 .001 -.001 11 .002 2 3 2205 ---- ---- .002A .002A .001 -.002 .003 2210 ---- ---- .002A .002A .001 -.002 .003 2215 ---- .006B .002A .006B .001 -.002 .003 6 2220 .003 .007B .002A .007B .001 -.002 10 .003 20 2225 ---- .008B .002A .002A .001 -.003 .004 42 2230 .011 .011 .002A .002A .001 -.003 2 .004 2235 ---- .012B .002A .012B .001 -.003 1 .004 4 2240 .012 .015B .003A .003A .001 -.004 7 .005 10 2245 ---- .018B .003A .018B .001 -.004 .005 2250 ---- .022B .003A .022B .001 -.005 .006 22 2255 ---- .026B .003A .026B .001 -.005 3 .006 2 2 2260 .007 .032B .003A .032B .001 -.006 6 .007 1 41 2265 ---- .039B .003A .039B .001 -.007 .008 8 2270 .010 .051 .004A .034B .001 -.008 10 .009 4 5 2275 .050 .056B .003 .004A .001 -.009 10 .010 3 10 2280 .020 .068B .005A .005A .002 -.010 9 .012 7 5 2285 .008 .080B .006A .006A .003 -.010 4 .013 4 47 2290 .046 .095B .006A .006A .003 -.012 11 .015 3 4 2295 .034 .114B .006A .006A .005 -.013 11 .018 4 12 2300 .028 .135B .007A .007A .006 -.014 93 .020 36 88 2305 .042 .158B .008A .008A .008 -.016 10 .024 15 2310 .105 .183B .008 .008 .010 -.018 11 .028 3 6 2315 .090 .210B .011 .011 .013 -.019 42 .032 13 39 2320 .122 .245 .015A .015A .017 -.021 50 .038 2 19 2325 .105 .270B .019A .019A .022 -.022 17 .044 35 48 2330 .203 .305B .022 .024B .027 -.024 14 .051 12 14 2335 .047 .342B .028A .072B .034 -.026 23 .060 6 24 2340 .147 .380B .035A .040 .043 -.026 86 .069 10 11 2345 .161 .421B .044A .044A .053 -.027 7 .080 4 4 2350 .227 .463B .051 .061A .066 -.027 248 .093 56 53 2355 .155 .507B .067 .077B .081 -.026 2 .107 2 2360 .130 .552B .084 .097B .100 -.023 15 .123 163 42 2365 .301 .598B .105A .105A .121 -.020 9 .141 6 8 2370 .497 .645B .126A .534B .146 -.014 88 .160 81 81 2375 .372 .692B .151A .159A .174 -.008 14 .182 12 55 2380 .410 .740B .177A .739B .204 -.001 5 .205 18 11 2385 ---- .788B .207A .788B .238 +.007 .231 1 1 2390 ---- .837B .240A .837B .274 +.016 .258 1 1 2395 .429 .886B .276A .276A .313 +.025 6 .288 2400 ---- .936B .316A .936B .354 +.035 .319 3 2405 ---- .985B ---- .985B .396 +.044 .352 2410 ---- 1.034B ---- 1.034B .440 +.053 .387 2 2415 ---- 1.084B ---- 1.084B .485 +.062 .423 8 2420 ---- 1.134B ---- 1.134B .531 +.071 .460 9 2425 .852 1.184B .532A .532A .577 +.078 3 .499 2 2 2430 .811 1.233B .578A .578A .624 +.085 3 .539 1 2435 ---- 1.283B ---- 1.283B .672 +.092 .580 6 7 2440 .831 1.333B .673A .673A .720 +.098 1 .622 2445 ---- 1.382B ---- 1.382B .768 +.103 .665 2450 ---- 1.432B ---- 1.432B .817 +.108 .709 2455 ---- 1.482B ---- 1.482B .866 +.113 .753 2460 ---- 1.532B ---- 1.532B .915 +.116 .799 2465 ---- 1.582B ---- 1.582B .965 +.121 .844 2470 ---- 1.632B ---- 1.632B 1.014 +.123 .891 2475 ---- 1.682B ---- 1.682B 1.064 +.127 .937 2480 ---- 1.732B ---- 1.732B 1.114 +.130 .984 2 2485 ---- 1.782B ---- 1.782B 1.164 +.132 1.032 2490 ---- 1.832B ---- 1.832B 1.214 +.134 1.080 1 2495 ---- 1.882B ---- 1.882B 1.264 +.136 1.128 2500 ---- 1.932B ---- 1.932B 1.314 +.138 1.176 2 2505 ---- 1.982B ---- 1.982B 1.364 +.139 1.225 2510 ---- 2.032B ---- 2.032B 1.414 +.140 1.274 2515 ---- 2.082B ---- 2.082B 1.464 +.142 1.322 2520 ---- 2.132B ---- 2.132B 1.514 +.143 1.371 2525 ---- 2.182B ---- 2.182B 1.564 +.143 1.421 2 2530 ---- 2.232B ---- 2.232B 1.614 +.144 1.470 2535 ---- 2.282B ---- 2.282B 1.664 +.145 1.519 1 2540 ---- 2.332B ---- 2.332B 1.714 +.146 1.568 2 2 2545 ---- 2.382B ---- 2.382B 1.764 +.146 1.618 2 2550 ---- 2.432B ---- 2.432B 1.814 +.147 1.667 2555 ---- 2.482B ---- 2.482B 1.864 +.147 1.717 2560 ---- 2.532B ---- 2.532B 1.914 +.147 1.767 2565 ---- 2.581B ---- 2.581B 1.964 +.148 1.816 2 4 2570 ---- 2.631B ---- 2.631B 2.014 +.148 1.866 1 2575 ---- 2.681B ---- 2.681B 2.064 +.148 1.916 2580 ---- 2.731B ---- 2.731B 2.114 +.148 1.966 2585 ---- 2.781B ---- 2.781B 2.164 +.149 2.015 2590 ---- 2.831B ---- 2.831B 2.214 +.149 2.065 2595 ---- 2.881B ---- 2.881B 2.264 +.149 2.115 3 2600 ---- 2.931B ---- 2.931B 2.314 +.149 2.165 2605 ---- 2.981B ---- 2.981B 2.364 +.149 2.215 2610 ---- 3.031B ---- 3.031B 2.414 +.149 2.265 2615 ---- 3.081B ---- 3.080B 2.464 +.149 2.315 2625 ---- 3.181B ---- 3.180B 2.564 +.149 2.415 5 2650 ---- 3.431B ---- 3.431B 2.814 +.149 2.665 3 2675 ---- 3.681B ---- 3.681B 3.064 +.149 2.915 2700 ---- 3.931B ---- 3.931B 3.314 +.149 3.165 2725 ---- 4.159B ---- 4.159B 3.564 +.149 3.415 2750 ---- 4.409B ---- 4.409B 3.814 +.150 3.664 3 2775 ---- 4.659B ---- 4.659B 4.064 +.150 3.914 2800 ---- 4.909B ---- 4.909B 4.314 +.150 4.164 2825 ---- 5.159B ---- 5.159B 4.564 +.150 4.414 2850 ---- 5.409B ---- 5.409B 4.814 +.150 4.664 2875 ---- 5.659B ---- 5.659B 5.064 +.150 4.914 2900 ---- 5.909B ---- 5.909B 5.314 +.150 5.164 2925 ---- 6.159B ---- 6.159B 5.564 +.150 5.414 2950 ---- 6.409B ---- 6.409B 5.814 +.150 5.664 2975 ---- 6.659B ---- 6.659B 6.064 +.150 5.914 3000 ---- 6.909B ---- 6.909B 6.314 +.150 6.164 3025 ---- 7.159B ---- 7.159B 6.564 +.150 6.414 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- ---- 5.099A 5.099A 5.687 -.149 5.836 1825 ---- ---- 4.849A 4.849A 5.437 -.149 5.586 1850 ---- ---- 4.599A 4.599A 5.187 -.149 5.336 1875 ---- ---- 4.349A 4.349A 4.937 -.149 5.086 1900 ---- ---- 4.099A 4.099A 4.687 -.149 4.836 1925 ---- ---- 3.820A 3.820A 4.437 -.149 4.586 1950 ---- ---- 3.570A 3.570A 4.187 -.149 4.336 1975 ---- ---- 3.321A 3.321A 3.937 -.149 4.086 2000 ---- ---- 3.071A 3.071A 3.687 -.149 3.836 2025 ---- ---- 2.822A 2.822A 3.437 -.149 3.586 2050 ---- ---- 2.574A 2.574A 3.187 -.149 3.336 2075 ---- ---- 2.326A 2.326A 2.938 -.149 3.087 2100 ---- ---- 2.078A 2.078A 2.688 -.150 2.838 2125 ---- ---- 1.832A 1.832A 2.440 -.149 2.589 2150 ---- ---- 1.588A 1.588A 2.192 -.149 2.341 2175 ---- ---- 1.347A 1.347A 1.945 -.149 2.094 2200 1.631 1.746B 1.113A 1.746B 1.700 -.149 2 1.849 1 2205 ---- ---- 1.067A 1.067A 1.651 -.150 1.801 2210 ---- ---- 1.021A 1.021A 1.602 -.150 1.752 2215 ---- ---- .977A .977A 1.554 -.149 1.703 2220 ---- ---- .932A .932A 1.505 -.150 1.655 2225 ---- ---- .888A .888A 1.457 -.150 1.607 2230 ---- ---- .845A .845A 1.409 -.149 1.558 2235 ---- ---- .803A .803A 1.361 -.150 1.511 2240 ---- ---- .761A .761A 1.313 -.150 1.463 2245 ---- ---- .722A .722A 1.266 -.149 1.415 2250 ---- ---- .682A .682A 1.219 -.149 1.368 2255 ---- ---- .643A .643A 1.172 -.149 1.321 2260 ---- ---- .607A .607A 1.125 -.149 1.274 2265 ---- ---- .570A .570A 1.079 -.149 1.228 2270 ---- ---- .535A .535A 1.033 -.149 1.182 2275 ---- ---- .502A .502A .988 -.148 1.136 2280 ---- ---- .471A .471A .943 -.148 1.091 2285 ---- ---- .439A .439A .899 -.148 1.047 2290 ---- ---- .410A .410A .855 -.148 1.003 2295 ---- ---- .381A .381A .813 -.147 .960 2300 ---- ---- .354A .354A .771 -.147 .918 1 2305 ---- ---- .330A .330A .731 -.146 .877 2310 ---- ---- .305A .305A .691 -.145 .836 2315 ---- ---- .281A .281A .653 -.143 .796 2320 ---- ---- .259A .259A .616 -.141 .757 2325 .395 .612B .240A .611B .580 -.140 3 .720 2330 .530 .575B .220A .574B .545 -.138 7 .683 2 14 2335 ---- ---- .202A .202A .511 -.136 6 .647 2340 .340 .506B .185A .506B .479 -.134 8 .613 4 1 2345 ---- ---- .169A .169A .447 -.132 .579 2 2350 .354 .443B .155A .443B .417 -.130 16 .547 1 12 2355 ---- ---- .141A .141A .388 -.127 .515 2 2360 ---- ---- .129A .129A .361 -.124 .485 10 2365 ---- ---- .117A .117A .335 -.121 2 .456 3 9 2370 ---- ---- .107A .107A .310 -.118 .428 2 2 2375 ---- ---- .098A .098A .287 -.115 .402 2 2380 ---- ---- .089A .089A .265 -.111 .376 2385 ---- ---- .081A .081A .244 -.108 1 .352 2390 ---- ---- .074A .074A .224 -.105 .329 2395 ---- ---- .068A .068A .206 -.101 .307 2400 .084 .204B .062A .146A .190 -.097 7 .287 27 43 2405 .076 .187B .058A .134A .174 -.093 7 .267 1 1 2410 ---- ---- .053A .053A .159 -.090 .249 2415 .064 .158B .049A .158B .146 -.086 6 .232 5 2420 ---- ---- .045A .045A .134 -.082 .216 6 10 2425 ---- ---- .041A .041A .122 -.079 .201 2430 ---- ---- .038A .038A .112 -.074 .186 2435 ---- ---- .035A .035A .102 -.071 .173 2440 .085 .101B .032A .074A .094 -.067 15 .161 5 2445 ---- ---- .030A .030A .086 -.063 .149 2450 ---- ---- .027A .027A .078 -.060 .138 1 11 2455 ---- ---- .025A .025A .071 -.057 .128 2460 ---- ---- .024A .024A .065 -.054 .119 2465 ---- ---- .022A .022A .059 -.051 .110 2470 ---- ---- .022A .022A .054 -.048 .102 2 2475 ---- ---- .021A .021A .049 -.046 .095 2480 ---- ---- .020A .020A .045 -.043 .088 2485 ---- ---- .019A .019A .041 -.041 .082 2490 ---- ---- .017A .017A .038 -.038 .076 2495 .022 .037B .016A .016A .035 -.036 51 .071 3 2500 ---- ---- .016A .016A .032 -.034 .066 2505 .029 .029 .015A .029 .029 -.032 1 .061 2510 ---- ---- .014A .014A .027 -.030 .057 4 2515 ---- ---- .014A .014A .025 -.028 .053 2520 ---- ---- .013A .013A .023 -.027 .050 2525 .022 .022 .012A .022 .022 -.024 1 .046 1 2530 ---- ---- .012A .012A .020 -.023 .043 2535 ---- ---- .011A .011A .019 -.022 .041 2540 ---- ---- .011A .011A .017 -.021 .038 1 2545 ---- ---- .011A .011A .016 -.020 .036 2550 .015 .015 .010A .010A .015 -.018 4 .033 2555 ---- ---- .012A .012A .014 -.017 .031 2575 .012 .012 .010 .010 .011 -.013 23 .024 2600 ---- ---- .009A .009A .008 -.010 .018 14 25 2625 ---- ---- .009A .009A .006 -.008 .014 11 2650 ---- ---- .008A .008A .004 -.006 .010 1 2675 ---- ---- .007A .007A .003 -.005 .008 5 42 2700 ---- ---- ---- ---- .003 -.003 .006 4 2725 ---- ---- ---- ---- .002 -.003 .005 4 2750 ---- ---- ---- ---- .002 -.002 .004 1 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 .004 .004 .004 .004 .001 .000 20 .001 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 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .002 .000 .002 2100 ---- ---- ---- ---- .003 .000 .003 2125 ---- ---- ---- ---- .004 -.001 .005 1 2150 ---- .013B ---- .012B .006 -.001 .007 1 2175 .011 .024B .011 .011 .009 -.001 3 .010 2200 .034 .038B .015 .015 .014 -.001 50 .015 10 10 2205 ---- .042B ---- .042B .015 -.001 .016 2210 ---- .047B ---- .047B .017 -.001 .018 2215 ---- .052B ---- .052B .018 -.001 .019 2220 ---- .058B .020A .058B .020 -.001 .021 2225 ---- .064B ---- .064B .021 -.001 .022 3 2230 .064 .071B .023A .071B .023 -.001 1 .024 2235 ---- .079B .025A .079B .025 -.001 .026 2240 ---- .088B .027A .088B .028 .000 .028 10 2245 ---- .097B .029A .097B .030 -.001 .031 2250 .093 .108B .031A .108B .033 .000 2 .033 12 2255 ---- .119B .034A .119B .036 .000 .036 2260 ---- .132B .037A .132B .039 .000 .039 2265 ---- .145B .041A .145B .043 .000 .043 3 2270 .101 .160B .045A .160B .047 .000 2 .047 1 1 2275 .160 .176B .049A .053 .052 +.001 8 .051 3 2280 ---- .193B .054A .193B .057 .000 .057 2285 ---- .212B .059A .212B .063 +.001 .062 2290 .130 .232B .065A .095B .069 +.001 24 .068 2295 ---- .253B .072A .253B .077 +.002 .075 2300 .241 .276B .080A .243B .085 +.002 6 .083 31 39 2305 ---- .300B .089A .300B .094 +.003 .091 2310 ---- .326B .097A .326B .105 +.004 .101 2315 ---- .351B .108A .351B .117 +.006 .111 2320 ---- .381B .119A .381B .129 +.007 .122 2325 .213 .410B .132A .191B .143 +.009 140 .134 82 37 2330 ---- .439B .146A .439B .158 +.010 .148 14 2335 ---- .472B .160A .472B .175 +.013 1 .162 2340 ---- .505B ---- .505B .192 +.015 .177 2 1 2345 ---- .540B ---- .540B .211 +.017 .194 2350 .330 .575B .211 .229B .230 +.019 77 .211 13 5 2355 ---- .612B ---- .612B .252 +.022 .230 2360 .278 .650B .254A .286B .274 +.025 4 .249 1 2365 .615 .689B .277A .277A .298 +.028 1 .270 2370 .305 .729B .305 .323B .323 +.031 1 .292 2375 .691 .770B .327A .327A .350 +.034 1 .316 2380 .390 .811B .354A .354A .377 +.037 7 .340 2385 ---- .854B ---- .854B .407 +.041 .366 2390 ---- .897B ---- .897B .437 +.044 .393 2395 ---- .941B ---- .941B .469 +.048 .421 2400 ---- .985B ---- .984B .502 +.051 .451 2405 .869 1.030B .507A .507A .537 +.056 1 .481 3 2410 ---- 1.075B ---- 1.075B .572 +.059 .513 3 2415 1.040 1.121B .577A .577A .609 +.063 1 .546 2420 ---- 1.167B ---- 1.167B .646 +.067 .579 2425 ---- 1.214B ---- 1.214B .685 +.071 .614 2430 ---- 1.261B ---- 1.261B .724 +.074 1 .650 2435 ---- 1.308B ---- 1.308B .765 +.079 .686 2440 ---- 1.355B ---- 1.355B .806 +.082 .724 2445 ---- 1.403B ---- 1.403B .848 +.086 .762 2450 1.063 1.451B .852A 1.065B .890 +.089 1 .801 2455 ---- 1.499B ---- 1.499B .933 +.092 .841 2460 ---- 1.547B ---- 1.547B .977 +.095 .882 2465 ---- 1.596B ---- 1.596B 1.021 +.098 .923 2470 ---- 1.645B ---- 1.645B 1.066 +.101 .965 2475 ---- 1.693B ---- 1.693B 1.111 +.103 1.008 2480 ---- 1.742B ---- 1.742B 1.157 +.106 1.051 2485 ---- 1.791B ---- 1.791B 1.203 +.108 1.095 2490 ---- 1.840B ---- 1.840B 1.250 +.111 1.139 2495 ---- 1.890B ---- 1.888B 1.297 +.114 1.183 2500 ---- 1.938B ---- 1.938B 1.344 +.116 1.228 2505 ---- 1.988B ---- 1.988B 1.391 +.117 1.274 2510 ---- 2.037B ---- 2.037B 1.439 +.119 1.320 2515 ---- 2.087B ---- 2.087B 1.487 +.121 1.366 2520 ---- 2.136B ---- 2.136B 1.535 +.123 1.412 2525 ---- 2.186B ---- 2.186B 1.583 +.124 1.459 2530 ---- 2.235B ---- 2.235B 1.632 +.126 1.506 2535 ---- 2.285B ---- 2.285B 1.680 +.127 1.553 2540 ---- 2.335B ---- 2.335B 1.729 +.129 1.600 2545 ---- 2.384B ---- 2.384B 1.778 +.130 1.648 2550 ---- 2.434B ---- 2.433B 1.827 +.131 1.696 2 2555 ---- 2.484B ---- 2.484B 1.875 +.131 1.744 2575 ---- 2.683B ---- 2.683B 2.072 +.135 1.937 2600 ---- 2.932B ---- 2.932B 2.319 +.139 2.180 2625 ---- 3.182B ---- 3.182B 2.567 +.141 2.426 2650 ---- 3.432B ---- 3.432B 2.816 +.144 2.672 2675 ---- 3.681B ---- 3.680B 3.065 +.145 2.920 2700 ---- 3.931B ---- 3.931B 3.314 +.146 3.168 2725 ---- 4.181B ---- 4.181B 3.563 +.146 3.417 2750 ---- 4.430B ---- 4.430B 3.813 +.147 3.666 2775 ---- 4.680B ---- 4.680B 4.063 +.148 3.915 2800 ---- 4.930B ---- 4.930B 4.313 +.148 4.165 2825 ---- 5.180B ---- 5.180B 4.563 +.149 4.414 2 2 2850 ---- 5.430B ---- 5.430B 4.813 +.149 4.664 2875 ---- 5.680B ---- 5.680B 5.063 +.149 4.914 2900 ---- 5.930B ---- 5.930B 5.313 +.149 5.164 2925 ---- 6.180B ---- 6.180B 5.563 +.149 5.414 2950 ---- 6.399B ---- 6.399B 5.813 +.149 5.664 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***