FINAL PRE-CLEARING PRICES AS OF 09/22/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures SEP23 ---- ---- ---- 1928.6B 1925.4 +6.2 1 1919.2 9 803 OCT23 1921.8 1930.5 1921.5 1926.5A 1927.2 +6.0 3134 1921.2 5622 22089 NOV23 1933.4 1939.0 1933.4 1934.9A 1936.3 +5.9 137 1930.4 153 346 DEC23 1939.6 1949.1 1939.6 1944.9 1945.6 +6.0 135193 1939.6 225908 376009 FEB24 1959.4 1968.5 1959.2 1964.8B 1965.4 +6.2 1447 1959.2 5794 21881 APR24 1978.9 1987.4 1978.9 1983.4A 1984.6 +6.2 713 1978.4 1549 10033 JUN24 1999.8 2006.9 1999.8 2004.3B 2004.6 +6.2 332 1998.4 639 5632 AUG24 2020.4 2026.0 2020.4 2023.5B 2023.6 +6.1 197 2017.5 151 1957 OCT24 ---- ---- ---- 2045.2B 2042.1 +6.2 61 2035.9 44 326 DEC24 2061.3 2061.3 2059.6 2061.0B 2060.6 +6.2 89 2054.4 46 1631 FEB25 ---- ---- ---- 2079.7B 2078.9 +6.8 6 2072.1 10 21 APR25 ---- ---- ---- 2094.5B 2095.1 +7.1 3 2088.0 3 9 JUN25 ---- ---- ---- 2109.6B 2111.6 +7.1 2104.5 525 DEC25 ---- ---- ---- ---- 2148.9 +7.1 2141.8 194 JUN26 ---- ---- ---- ---- 2167.8 +7.1 2160.7 DEC26 ---- ---- ---- ---- 2193.5 +7.1 2186.4 2 JUN27 ---- ---- ---- ---- 2209.3 +7.1 2202.2 DEC27 ---- ---- ---- ---- 2233.0 +7.1 2225.9 4 JUN28 ---- ---- ---- ---- 2244.7 +7.1 2237.6 2 DEC28 ---- ---- ---- ---- 2264.2 +7.1 2257.1 JUN29 ---- ---- ---- ---- 2275.9 +7.1 2268.8 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1 .0 .0 .0 .0 907 .0 FEB24 .0 .1 -.1A -.1A .0 .0 73 .0 APR24 -.1 -.1 -.1 -.1 .0 .0 8 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 23.700 23.700 23.700 23.565A 23.596 +.152 28 23.444 64 60 OCT23 23.520 23.780 23.520 23.610B 23.627 +.151 127 23.476 378 746 NOV23 23.690 23.910 23.690 23.875B 23.734 +.152 88 23.582 78 159 DEC23 23.675 24.050 23.665 23.820 23.844 +.157 51520 23.687 73839 113920 JAN24 23.825 24.120 23.820 24.140B 23.965 +.158 51 23.807 27 458 MAR24 24.015 24.385B 24.005 24.170 24.186 +.159 1628 24.027 2473 7856 MAY24 24.460 24.530 24.410 24.375A 24.431 +.168 240 24.263 192 2184 JUL24 24.660 24.775B 24.660 24.625A 24.678 +.171 63 24.507 101 785 SEP24 ---- ---- ---- 25.035B 24.921 +.172 1 24.749 7 220 DEC24 ---- ---- ---- 25.295B 25.226 +.172 25.054 154 JAN25 ---- ---- ---- 25.210B 25.334 +.172 25.162 MAR25 ---- ---- ---- 25.375B 25.523 +.172 25.351 MAY25 ---- ---- ---- ---- 25.730 +.172 25.558 JUL25 ---- ---- ---- 25.390B 25.367 +.172 25.195 5 DEC25 ---- ---- ---- 25.390B 25.479 +.172 25.307 JUL26 ---- ---- ---- ---- 26.270 +.172 26.098 5 DEC26 ---- ---- ---- ---- 26.372 +.172 26.200 JUL27 ---- ---- ---- ---- 26.480 +.172 26.308 DEC27 ---- ---- ---- ---- 26.582 +.172 26.410 JUL28 ---- ---- ---- ---- 26.690 +.172 26.518 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 ---- ---- ---- 23.785B 23.596 +.152 23.444 2 303 OCT23 23.465 23.825 23.465 23.610A 23.627 +.151 213 23.476 224 933 NOV23 23.675 23.850 23.675 23.720B 23.734 +.152 21 23.582 23 45 DEC23 23.680 24.045 23.660 23.830 23.844 +.157 9579 23.687 12548 5450 JAN24 23.890 24.160 23.890 23.920A 23.965 +.158 42 23.807 22 70 MAR24 24.015 24.385B 24.010A 24.160 24.186 +.159 237 24.027 182 171 MAY24 ---- ---- ---- 24.250A 24.431 +.168 16 24.263 54 JUL24 24.660 24.660 24.660 24.675B 24.678 +.171 5 24.507 1 15 SEP24 ---- ---- ---- ---- 24.921 +.172 24.749 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 730.10B ---- 730.10B 727.20 +6.00 721.20 1225 ---- 705.10B ---- 705.10B 702.20 +6.00 696.20 1250 ---- 680.10B ---- 680.10B 677.20 +6.00 671.20 1275 ---- 655.00B ---- 655.00B 652.20 +6.00 646.20 1300 ---- 630.00B ---- 630.00B 627.20 +6.00 621.20 1325 ---- 605.10B ---- 605.10B 602.20 +6.00 596.20 1350 ---- 580.00B ---- 580.00B 577.20 +6.00 571.20 1375 ---- 555.00B ---- 555.00B 552.20 +6.00 546.20 1400 ---- 530.00B ---- 530.00B 527.20 +6.00 521.20 1410 ---- 520.10B ---- 520.10B 517.20 +6.00 511.20 1420 ---- 510.10B ---- 510.10B 507.20 +6.00 501.20 1425 ---- 505.00B ---- 505.00B 502.20 +6.00 496.20 1430 ---- 500.10B ---- 500.10B 497.20 +6.00 491.20 1440 ---- 490.10B ---- 490.10B 487.20 +6.00 481.20 1450 ---- 480.00B ---- 480.00B 477.20 +6.00 471.20 1460 ---- 470.10B ---- 470.10B 467.20 +6.00 461.20 1470 ---- 460.00B ---- 460.00B 457.20 +6.00 451.20 1475 ---- 455.00B ---- 455.00B 452.20 +6.00 446.20 1480 ---- 450.00B ---- 450.00B 447.20 +6.00 441.20 1490 ---- 440.00B ---- 440.00B 437.20 +6.00 431.20 1500 ---- 430.10B ---- 430.10B 427.20 +6.00 421.20 1505 ---- 425.00B ---- 425.00B 422.20 +6.00 416.20 1510 ---- 420.00B ---- 420.00B 417.20 +6.00 411.20 1515 ---- 415.10B ---- 415.10B 412.20 +6.00 406.20 1520 ---- 410.10B ---- 410.10B 407.20 +6.00 401.20 1525 ---- 405.10B ---- 405.10B 402.20 +6.00 396.20 1530 ---- 400.10B ---- 400.10B 397.20 +6.00 391.20 1535 ---- 395.00B ---- 395.00B 392.20 +6.00 386.20 1540 ---- 390.10B ---- 390.10B 387.20 +6.00 381.20 1545 ---- 385.00B ---- 385.00B 382.20 +6.00 376.20 1550 ---- 380.10B ---- 380.10B 377.20 +6.00 371.20 1555 ---- 375.10B ---- 375.10B 372.20 +6.00 366.20 1560 ---- 370.10B ---- 370.10B 367.20 +6.00 361.20 1565 ---- 365.00B ---- 365.00B 362.20 +6.00 356.20 1570 ---- 360.10B ---- 360.10B 357.20 +6.00 351.20 1575 ---- 355.10B ---- 355.10B 352.20 +6.00 346.20 1580 ---- 350.10B ---- 350.10B 347.20 +6.00 341.20 1585 ---- 345.00B ---- 345.00B 342.20 +6.00 336.20 1590 ---- 340.10B ---- 340.10B 337.20 +6.00 331.20 1595 ---- 335.00B ---- 335.00B 332.20 +6.00 326.20 1600 ---- 330.10B ---- 330.10B 327.20 +6.00 321.20 1605 ---- 325.00B ---- 325.00B 322.20 +6.00 316.20 1610 ---- 320.10B ---- 320.10B 317.20 +6.00 311.20 1615 ---- 315.00B ---- 315.00B 312.20 +6.00 306.20 1620 ---- 310.10B ---- 310.10B 307.20 +6.00 301.20 1625 ---- 305.10B ---- 305.10B 302.20 +6.00 296.20 1630 ---- 300.10B ---- 300.10B 297.20 +6.00 291.20 1635 ---- 295.10B ---- 295.10B 292.20 +6.00 286.20 1640 ---- 290.10B ---- 290.10B 287.20 +6.00 281.20 1645 ---- 285.10B ---- 285.10B 282.20 +6.00 276.20 1650 ---- 280.10B ---- 280.10B 277.20 +6.00 271.20 1655 ---- 275.10B ---- 275.10B 272.20 +6.00 266.20 1660 ---- 270.10B ---- 270.10B 267.20 +6.00 261.20 1665 ---- 265.10B ---- 265.10B 262.20 +6.00 256.20 1670 ---- 260.10B ---- 260.10B 257.20 +6.00 251.20 1675 ---- 255.10B ---- 255.10B 252.20 +6.00 246.20 1680 ---- 250.10B ---- 250.10B 247.20 +6.00 241.20 1685 ---- 245.10B ---- 245.10B 242.20 +6.00 236.20 1690 ---- 240.10B ---- 240.10B 237.20 +6.00 231.20 1695 ---- 235.10B ---- 235.10B 232.20 +6.00 226.20 1700 ---- 230.10B ---- 230.10B 227.20 +6.00 221.20 1705 ---- 225.10B ---- 225.10B 222.20 +6.00 216.20 1710 ---- 220.10B ---- 220.10B 217.20 +6.00 211.20 1715 ---- 215.10B ---- 215.10B 212.20 +6.00 206.20 1720 ---- 210.10B ---- 210.10B 207.20 +6.00 201.20 1725 ---- 205.10B ---- 205.10B 202.20 +6.00 196.20 1 1730 ---- 200.10B ---- 200.10B 197.20 +6.00 191.20 1735 ---- 195.10B ---- 195.10B 192.20 +6.00 186.20 1740 ---- 190.10B ---- 190.10B 187.20 +6.00 181.20 1745 ---- 185.10B ---- 185.10B 182.20 +6.00 176.20 1750 ---- 180.10B ---- 180.10B 177.20 +6.00 171.20 1755 ---- 175.10B ---- 175.10B 172.30 +6.10 166.20 1760 ---- 170.10B ---- 170.10B 167.30 +6.10 161.20 1765 ---- 165.10B ---- 165.10B 162.30 +6.10 156.20 1770 ---- 160.10B ---- 160.10B 157.30 +6.10 151.20 1775 ---- 155.10B ---- 155.10B 152.30 +6.10 146.20 1780 ---- 150.10B ---- 150.10B 147.30 +6.10 141.20 1785 ---- 145.10B ---- 145.10B 142.30 +6.00 136.30 1790 ---- 140.10B ---- 140.10B 137.30 +6.00 131.30 1795 ---- 135.10B ---- 135.10B 132.30 +6.00 126.30 1800 ---- 130.10B ---- 130.10B 127.30 +6.00 121.30 25 1805 ---- 125.10B ---- 125.10B 122.30 +6.00 116.30 1810 ---- 120.10B ---- 120.10B 117.30 +6.00 111.30 1815 ---- 115.10B ---- 115.10B 112.30 +6.00 106.30 1820 ---- 110.30B ---- 110.30B 107.30 +6.00 101.30 1825 ---- 105.50B ---- 105.50B 102.30 +6.00 96.30 62 1830 ---- 100.50B ---- 100.50B 97.30 +6.00 91.30 7 1835 ---- 95.50B ---- 95.50B 92.30 +6.00 86.30 254 1840 ---- 90.60B ---- 90.60B 87.30 +6.00 81.30 210 1845 ---- 85.60B ---- 85.60B 82.30 +6.00 76.30 3 1850 ---- 80.60B ---- 80.60B 77.30 +6.00 71.30 133 1855 ---- 75.60B ---- 75.60B 72.30 +6.00 66.30 4 1860 ---- 70.60B ---- 70.60B 67.30 +6.00 61.30 43 1865 ---- 65.60B ---- 65.60B 62.30 +5.90 56.40 9 1870 ---- 60.60B ---- 60.60B 57.30 +5.90 51.40 280 1875 ---- 55.60B ---- 55.60B 52.30 +5.90 46.40 99 1880 48.30 50.60B 48.30 46.10A 47.30 +5.80 4 41.50 9 1885 43.40 45.60B 43.40 40.80A 42.40 +5.70 1 36.70 19 1890 ---- 40.70B ---- 40.70B 37.40 +5.50 31.90 48 1895 ---- 35.70B ---- 35.70B 32.50 +5.30 27.20 24 101 1900 30.00 30.80B 30.00 30.80B 27.60 +4.90 1 22.70 25 973 1905 ---- 25.90B ---- 25.90B 22.80 +4.40 18.40 6 233 1910 16.10 21.30B 16.10 21.30B 18.20 +3.70 18 14.50 17 744 1915 12.60 17.00B 12.50 13.40B 13.90 +2.90 23 11.00 55 734 1920 8.40 13.00 8.40 9.40A 10.10 +2.00 37 8.10 2055 637 1925 7.30 9.70B 6.20 6.60B 7.00 +1.20 132 5.80 998 1315 1930 5.30 6.80B 4.00 4.20B 4.60 +.50 508 4.10 719 1391 1935 4.20 4.70B 2.50 2.60B 2.90 +.10 105 2.80 315 1683 1940 2.30 3.20 1.50 1.50 1.90 .00 273 1.90 786 1341 1945 1.40 2.10B 1.10 1.10A 1.20 -.20 448 1.40 576 1115 1950 1.20 1.50 .70 .70 .80 -.20 212 1.00 373 3386 1955 .60 1.00B .50 .60 .60 -.20 29 .80 267 764 1960 .80 .80 .40 .40 .50 -.10 328 .60 162 3979 1965 .60 .60 .30 .30 .40 -.10 3 .50 294 1139 1970 .40 .40 .30 .30 .30 -.10 80 .40 21 2613 1975 .40 .40 .30A .30A .30 -.10 103 .40 15 2973 1980 .30 .30 .20 .20 .30 -.10 119 .40 40 2601 1985 .30 .30 .20 .20 .30 .00 54 .30 11 1678 1990 .30 .30 .20 .20 .30 .00 12 .30 42 1899 1995 .20 .20 .10 .10 .30 .00 40 .30 101 775 2000 .30 .30 .20 .20 .20 -.10 104 .30 199 5805 2005 .20 .20 .20 .20 .20 -.10 28 .30 28 389 2010 .20 .20 .10 .10 .20 .00 105 .20 51 1660 2015 .20 .20 .20 .20 .20 .00 1 .20 348 2020 .20 .20 .10 .10 .20 .00 28 .20 7 473 2025 .20 .20 .20 .20 .20 .00 25 .20 1478 2030 ---- ---- ---- ---- .20 .00 .20 10 1203 2035 ---- ---- ---- ---- .20 .00 .20 8 478 2040 ---- ---- ---- ---- .20 .00 .20 10 2709 2045 ---- .20B ---- .20B .20 +.10 .10 484 2050 .20 .20 .10 .10 .20 +.10 43 .10 18 3834 2055 .10 .10 .10 .10 .10 .00 2 .10 1 814 2060 ---- ---- ---- ---- .10 .00 .10 97 1604 2065 .10 .10 .10 .10 .10 .00 4 .10 7 489 2070 .10 .10 .10 .10 .10 .00 18 .10 1 815 2075 .10 .10 .10 .10 .10 .00 53 .10 46 767 2080 .10 .10 .10 .10 .10 .00 3 .10 548 2085 .10 .10 .10 .10 .10 .00 63 .10 50 1222 2090 .10 .10 .10 .10 .10 .00 14 .10 541 2095 ---- ---- ---- ---- .10 .00 .10 137 2100 .10 .10 .10 .10 .10 .00 281 .10 130 3904 2105 ---- ---- ---- ---- .10 .00 1 .10 45 490 2110 .10 .10 .10 .10 .10 .00 78 .10 60 347 2115 .10 .10 .10 .10 .10 .00 2 .10 10 152 2120 .10 .10 .10 .10 .10 .00 129 .10 15 307 2125 .10 .10 .10 .10 .10 .00 80 .10 129 1157 2130 .10 .10 .10 .10 .10 .00 11 .10 15 444 2135 .10 .10 .10 .10 .10 .00 40 .10 299 2140 ---- ---- ---- ---- .10 .00 .10 21 212 2145 ---- ---- ---- ---- .10 .00 .10 194 2150 .10 .10 .10 .10 .10 .00 300 .10 28 4041 2155 ---- ---- ---- ---- .10 .00 .10 10 175 2160 ---- ---- ---- ---- .10 .00 50 .10 20 441 2165 ---- ---- ---- ---- .10 .00 .10 1 113 2170 ---- ---- ---- ---- .10 .00 1 .10 110 2175 ---- ---- ---- ---- .10 .00 .10 4 976 2180 ---- ---- ---- ---- .10 .00 .10 50 446 2185 ---- ---- ---- ---- .10 .00 .10 412 2190 ---- ---- ---- ---- .10 .00 .10 3 197 2195 ---- ---- ---- ---- .10 .00 .10 563 2200 .10 .10 .10 .10 .10 .00 3 .10 226 3385 2205 ---- ---- ---- ---- .10 .00 .10 74 2210 ---- ---- ---- ---- .10 .00 .10 78 2215 ---- ---- ---- ---- .10 .00 .10 2 90 2220 ---- ---- ---- ---- .10 .00 .10 2 58 2225 ---- ---- ---- ---- .10 .00 .10 8 62 2230 ---- ---- ---- ---- .10 .00 .10 96 2235 ---- ---- ---- ---- .10 .00 .10 9 31 2240 ---- ---- ---- ---- .10 .00 .10 236 2245 ---- ---- ---- ---- .10 .00 .10 19 2250 ---- ---- ---- ---- .10 .00 .10 7 4655 2255 ---- ---- ---- ---- .10 .00 .10 100 120 2260 ---- ---- ---- ---- .10 .00 .10 50 522 2265 ---- ---- ---- ---- .10 .00 .10 133 2270 ---- ---- ---- ---- .10 .00 .10 201 2275 ---- ---- ---- ---- .10 .00 .10 200 1429 2280 ---- ---- ---- ---- .10 .00 .10 79 2285 ---- ---- ---- ---- .10 .00 .10 87 2290 ---- ---- ---- ---- .10 .00 .10 59 2295 ---- ---- ---- ---- .10 .00 .10 9 2300 ---- ---- ---- ---- .10 .00 1 .10 1805 2310 ---- ---- ---- ---- .10 .00 .10 212 2320 ---- ---- ---- ---- .10 .00 .10 13 2325 ---- ---- ---- ---- .10 .00 .10 477 2330 ---- ---- ---- ---- .10 .00 .10 29 2340 ---- ---- ---- ---- .10 .00 .10 187 2350 ---- ---- ---- ---- .10 .00 .10 947 2360 ---- ---- ---- ---- .10 .00 .10 126 2370 ---- ---- ---- ---- .10 .00 .10 76 2375 ---- ---- ---- ---- .10 .00 .10 371 2380 ---- ---- ---- ---- .10 .00 .10 259 2390 ---- ---- ---- ---- .10 .00 .10 196 2400 .10 .10 .10 .10 .10 .00 1 .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 ---- 723.30B ---- 723.30B 720.60 +6.00 714.60 1250 ---- 698.30B ---- 698.30B 695.60 +6.00 689.60 1275 ---- 673.30B ---- 673.30B 670.60 +6.00 664.60 1300 ---- 648.30B ---- 648.30B 645.60 +6.00 639.60 1325 ---- 623.30B ---- 623.30B 620.60 +6.00 614.60 1350 ---- 598.40B ---- 598.40B 595.60 +6.00 589.60 1375 ---- 573.40B ---- 573.40B 570.60 +6.00 564.60 1400 ---- 548.40B ---- 548.40B 545.60 +6.00 539.60 1420 ---- 528.40B ---- 528.40B 525.60 +6.00 519.60 1425 ---- 523.30B ---- 523.30B 520.60 +6.00 514.60 1430 ---- 518.30B ---- 518.30B 515.60 +6.00 509.60 1440 ---- 508.40B ---- 508.40B 505.60 +6.00 499.60 1450 ---- 498.40B ---- 498.30B 495.60 +6.00 489.60 1460 ---- 488.40B ---- 488.40B 485.60 +6.00 479.60 1470 ---- 478.40B ---- 478.40B 475.60 +6.00 469.60 1475 ---- 473.40B ---- 473.30B 470.60 +6.00 464.60 1480 ---- 468.40B ---- 468.30B 465.60 +6.00 459.60 1490 ---- 458.40B ---- 458.30B 455.60 +6.00 449.60 1500 ---- 448.40B ---- 448.40B 445.60 +6.00 439.60 1510 ---- 438.40B ---- 438.30B 435.60 +6.00 429.60 1515 ---- 433.40B ---- 433.30B 430.60 +6.00 424.60 1520 ---- 428.40B ---- 428.30B 425.60 +6.00 419.60 1525 ---- 423.40B ---- 423.30B 420.60 +6.00 414.60 1530 ---- 418.40B ---- 418.30B 415.60 +6.00 409.60 1535 ---- 413.40B ---- 413.30B 410.60 +6.00 404.60 1540 ---- 408.40B ---- 408.30B 405.60 +6.00 399.60 1545 ---- 403.40B ---- 403.30B 400.60 +6.00 394.60 1550 ---- 398.40B ---- 398.40B 395.60 +6.00 389.60 1555 ---- 393.40B ---- 393.30B 390.60 +6.00 384.60 1560 ---- 388.40B ---- 388.30B 385.60 +6.00 379.60 1565 ---- 383.40B ---- 383.40B 380.60 +6.00 374.60 1570 ---- 378.40B ---- 378.40B 375.60 +6.00 369.60 1575 ---- 373.40B ---- 373.40B 370.60 +6.00 364.60 1580 ---- 368.40B ---- 368.40B 365.60 +6.00 359.60 1585 ---- 363.40B ---- 363.40B 360.60 +6.00 354.60 1590 ---- 358.40B ---- 358.40B 355.60 +6.00 349.60 1595 ---- 353.40B ---- 353.40B 350.60 +6.00 344.60 1600 ---- 348.40B ---- 348.40B 345.60 +6.00 339.60 1605 ---- 343.40B ---- 343.40B 340.60 +6.00 334.60 1610 ---- 338.40B ---- 338.40B 335.60 +6.00 329.60 1615 ---- 333.40B ---- 333.40B 330.60 +6.00 324.60 1620 ---- 328.40B ---- 328.40B 325.60 +6.00 319.60 1625 ---- 323.50B ---- 323.50B 320.60 +6.00 314.60 1630 ---- 318.40B ---- 318.40B 315.60 +6.00 309.60 1635 ---- 313.40B ---- 313.40B 310.60 +6.00 304.60 1640 ---- 308.40B ---- 308.40B 305.60 +6.00 299.60 1645 ---- 303.40B ---- 303.40B 300.60 +6.00 294.60 1650 ---- 298.40B ---- 298.40B 295.60 +6.00 289.60 1655 ---- 293.40B ---- 293.40B 290.60 +6.00 284.60 1660 ---- 288.50B ---- 288.50B 285.60 +6.00 279.60 1665 ---- 283.40B ---- 283.40B 280.60 +6.00 274.60 1670 ---- 278.10B ---- 278.10B 275.60 +6.00 269.60 8 1675 ---- 273.40B ---- 273.40B 270.60 +6.00 264.60 1680 ---- 268.40B ---- 268.40B 265.60 +6.00 259.60 1685 ---- 263.40B ---- 263.40B 260.60 +6.00 254.60 1690 ---- 258.40B ---- 258.40B 255.60 +6.00 249.60 1695 ---- 253.40B ---- 253.40B 250.60 +6.00 244.60 1700 ---- 248.40B ---- 248.40B 245.60 +6.00 239.60 1705 ---- 243.40B ---- 243.40B 240.60 +6.00 234.60 1710 ---- 238.10B ---- 237.80B 235.60 +6.00 229.60 2 1715 ---- 233.40B ---- 233.40B 230.60 +6.00 224.60 1720 ---- 228.40B ---- 228.40B 225.60 +6.00 219.60 1725 ---- 223.40B ---- 223.40B 220.60 +6.00 214.60 1730 ---- 218.40B ---- 218.40B 215.60 +6.00 209.60 1735 ---- 213.40B ---- 213.40B 210.60 +6.00 204.60 1740 ---- 208.40B ---- 208.40B 205.60 +6.00 199.60 1745 ---- 203.40B ---- 203.40B 200.60 +6.00 194.60 1750 ---- 198.40B ---- 198.40B 195.60 +6.00 189.60 16 1755 ---- 193.40B ---- 193.40B 190.60 +5.90 184.70 1760 ---- 188.40B ---- 188.40B 185.60 +5.90 179.70 1765 ---- 183.40B ---- 183.40B 180.70 +6.00 174.70 1770 ---- 178.50B ---- 178.50B 175.70 +6.00 169.70 1775 ---- 174.00B ---- 174.00B 170.70 +5.90 164.80 12 1780 ---- 168.20B ---- 168.10B 165.70 +5.90 159.80 1 1785 ---- 163.20B ---- 163.10B 160.80 +6.00 154.80 1 1790 ---- 158.30B ---- 158.10B 155.80 +6.00 149.80 1 1795 ---- 153.30B ---- 153.20B 150.80 +5.90 144.90 1 1800 ---- 149.10B ---- 149.10B 145.90 +6.00 139.90 13 1805 ---- 143.40B ---- 143.20B 140.90 +5.90 135.00 1 1810 ---- 138.50B ---- 138.30B 136.00 +5.90 130.10 3 1815 ---- 133.50B ---- 133.30B 131.10 +5.90 125.20 1 1820 ---- 129.00B ---- 129.00B 126.20 +5.90 120.30 1825 ---- 124.40B ---- 124.40B 121.20 +5.70 115.50 2 1830 ---- 118.80B ---- 118.60B 116.30 +5.70 110.60 1 1835 ---- 113.90B ---- 113.70B 111.50 +5.70 105.80 1 1840 ---- 109.10B ---- 108.90B 106.60 +5.60 101.00 1 1845 ---- 104.20B ---- 104.00B 101.80 +5.60 96.20 3 1850 ---- 100.10B ---- 100.10B 96.90 +5.40 91.50 3 1855 ---- 94.60B ---- 94.40B 92.20 +5.40 86.80 5 1860 ---- 89.90B ---- 89.70B 87.40 +5.30 82.10 1 1865 ---- 85.60B ---- 85.60B 82.70 +5.20 77.50 1870 ---- 80.50B ---- 80.50B 78.10 +5.10 73.00 2 1875 ---- 76.60B ---- 76.60B 73.50 +4.90 68.60 12 1880 ---- 72.10B ---- 72.10B 69.00 +4.70 64.30 3 13 1885 ---- 67.60B ---- 67.60B 64.60 +4.60 60.00 2 1890 ---- 63.30B ---- 63.30B 60.20 +4.40 55.80 59 1895 ---- 59.00B ---- 59.00B 56.00 +4.20 51.80 1 1900 ---- 54.90B ---- 54.90B 51.90 +4.00 47.90 7 741 1905 ---- 50.80B ---- 50.80B 47.90 +3.70 44.20 4 1910 ---- 46.90B ---- 46.90B 44.20 +3.60 40.60 8 1915 ---- 43.20B ---- 43.20B 40.60 +3.40 37.20 3 24 1920 ---- 39.70B ---- 39.70B 37.10 +3.20 33.90 34 404 1925 ---- 36.40B ---- 36.40B 33.80 +2.90 30.90 18 618 1930 30.80 33.30B 30.80 29.90A 30.70 +2.60 16 28.10 10 1257 1935 ---- 30.20B ---- 30.20B 27.80 +2.40 1 25.40 181 477 1940 27.40 27.40 25.20 24.50A 25.10 +2.20 6 22.90 205 1315 1945 22.60 24.90B 22.40 22.30A 22.60 +2.00 22 20.60 36 456 1950 19.60 22.50B 19.50 20.00B 20.30 +1.80 229 18.50 323 2051 1955 18.40 20.30B 18.10 17.70A 18.20 +1.60 29 16.60 154 560 1960 18.00 18.20B 16.00 16.20B 16.20 +1.30 24 14.90 87 585 1965 14.80 16.30B 14.40 14.10A 14.50 +1.20 107 13.30 9 827 1970 13.50 14.60B 13.00 12.50A 12.90 +1.00 17 11.90 51 1015 1975 12.70 13.00B 11.40 11.40 11.50 +.90 163 10.60 244 3428 1980 10.90 11.60B 10.90 9.90A 10.20 +.80 36 9.40 660 1092 1985 9.60 10.30B 9.50 10.10B 9.10 +.70 17 8.40 195 350 1990 8.50 9.20B 7.80A 9.00B 8.00 +.50 633 7.50 53 367 1995 7.10 8.20B 7.00A 7.20B 7.20 +.50 18 6.70 51 500 2000 6.90 7.50 6.20 6.40B 6.30 +.30 331 6.00 206 4455 2005 5.70 6.60B 5.50 5.50 5.70 +.30 5 5.40 25 381 2010 4.90 5.90B 4.90 4.90 5.10 +.30 13 4.80 65 733 2015 5.10 5.30B 4.50A 4.50A 4.50 +.20 117 4.30 61 795 2020 4.40 4.70B 4.00A 4.00A 4.10 +.20 10 3.90 39 534 2025 3.90 4.30B 3.50 3.50 3.70 +.20 44 3.50 116 2777 2030 3.60 3.80B 3.30 3.30 3.30 +.10 231 3.20 19 448 2035 3.30 3.50B 3.00A 3.00A 3.00 +.10 25 2.90 165 1434 2040 2.90 3.10B 2.70A 2.70A 2.70 +.10 220 2.60 3 2407 2045 2.80 2.80 2.50A 2.80B 2.40 .00 57 2.40 20 2328 2050 2.50 2.60B 2.30 2.30 2.20 .00 483 2.20 682 6066 2055 2.30 2.30 2.10A 2.10A 2.00 .00 21 2.00 13 325 2060 ---- 2.20B ---- 2.20B 1.90 .00 10 1.90 12 1160 2065 ---- 2.00B ---- 2.00B 1.70 .00 1 1.70 10 293 2070 1.90 1.90 1.70A 1.70A 1.60 .00 1 1.60 33 391 2075 ---- 1.70B ---- 1.70B 1.50 .00 1.50 1 1682 2080 ---- 1.60B ---- 1.60B 1.40 .00 1.40 13 225 2085 ---- 1.50B ---- 1.50B 1.30 .00 1.30 6 140 2090 ---- 1.40B ---- 1.30B 1.20 .00 1.20 1 122 2095 1.20 1.30B 1.20 1.20 1.10 .00 4 1.10 5 1223 2100 1.20 1.30 1.00 1.00 1.10 .00 120 1.10 45 4289 2105 1.10 1.10 1.10 1.10 1.00 .00 40 1.00 27 243 2110 1.00 1.00 1.00 1.00 1.00 .00 32 1.00 4 172 2115 1.10 1.10 1.00A 1.00A .90 .00 2 .90 94 2120 ---- ---- ---- ---- .90 .00 5 .90 6 113 2125 .90 .90 .90 .90 .80 .00 1 .80 51 754 2130 ---- ---- ---- ---- .80 .00 .80 261 2135 ---- ---- ---- ---- .80 .00 .80 50 89 2140 ---- ---- ---- ---- .70 .00 .70 59 2145 .70 .70 .70 .70 .70 .00 2 .70 1 18 2150 .70 .70 .70 .70 .70 .00 120 .70 13 2332 2155 .70 .70 .70 .70 .60 .00 1 .60 67 2160 ---- ---- ---- ---- .60 .00 .60 2 138 2165 ---- ---- ---- ---- .60 .00 .60 101 2170 ---- ---- ---- ---- .60 .00 1 .60 12 2175 ---- ---- ---- ---- .60 .00 .60 266 2180 ---- ---- ---- ---- .50 .00 .50 10 52 2185 ---- ---- ---- ---- .50 .00 .50 13 2190 ---- ---- ---- ---- .50 .00 .50 56 2195 ---- ---- ---- ---- .50 .00 .50 49 2200 ---- ---- ---- ---- .50 .00 7 .50 7 2599 2205 ---- ---- ---- ---- .40 -.10 .50 13 2210 .50 .50 .50 .50 .40 -.10 1 .50 10 15 2215 ---- ---- ---- ---- .40 .00 .40 89 2220 .40 .40 .40 .40 .40 .00 18 .40 23 2225 ---- ---- ---- ---- .40 .00 .40 241 2230 ---- ---- ---- ---- .40 .00 1 .40 28 2235 ---- ---- ---- ---- .40 .00 .40 2 21 2240 ---- ---- ---- ---- .30 -.10 .40 1 40 2245 ---- ---- ---- ---- .30 -.10 .40 12 2250 .40 .40 .40 .40 .30 -.10 1 .40 1212 2255 ---- ---- ---- ---- .30 .00 .30 71 2260 .30 .30 .30 .30 .30 .00 1 .30 66 2265 ---- ---- ---- ---- .30 .00 .30 609 2270 ---- ---- ---- ---- .30 .00 .30 39 2275 .30 .30 .30 .30 .30 .00 1 .30 115 2280 ---- ---- ---- ---- .30 .00 .30 35 2285 ---- ---- ---- ---- .30 .00 .30 9 2290 ---- ---- ---- ---- .30 .00 .30 14 2295 .30 .30 .30 .30 .30 .00 1 .30 15 2300 .20 .20 .20 .20 .30 .00 1000 .30 1 1079 2305 ---- ---- ---- ---- .20 -.10 .30 34 2310 ---- ---- ---- ---- .20 .00 .20 9 2320 ---- ---- ---- ---- .20 .00 .20 9 2325 ---- ---- ---- ---- .20 .00 .20 46 2330 ---- ---- ---- ---- .20 .00 .20 25 2340 ---- ---- ---- ---- .20 .00 .20 18 2350 ---- ---- ---- ---- .20 .00 .20 485 2360 ---- ---- ---- ---- .20 .00 .20 447 2370 ---- ---- ---- ---- .20 .00 .20 85 2375 ---- ---- ---- ---- .20 .00 .20 248 2380 ---- ---- ---- ---- .20 .00 .20 34 2390 ---- ---- ---- ---- .20 .00 .20 53 2400 ---- ---- ---- ---- .20 .00 .20 337 2410 ---- ---- ---- ---- .20 .00 .20 100 2425 ---- ---- ---- ---- .10 -.10 .20 238 2450 ---- ---- ---- ---- .10 .00 .10 188 2475 .10 .10 .10 .10 .10 .00 15 .10 127 2500 ---- ---- ---- ---- .10 .00 .10 341 2525 .10 .10 .10 .10 .10 .00 13 .10 102 2550 ---- ---- ---- ---- .10 .00 .10 168 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1048.20B ---- 1048.10B 1045.60 +6.00 1039.60 925 ---- 1023.20B ---- 1023.20B 1020.60 +6.00 1014.60 950 ---- 998.20B ---- 998.10B 995.60 +6.00 989.60 975 ---- 973.10B ---- 973.10B 970.60 +6.00 964.60 1000 ---- 948.20B ---- 948.20B 945.60 +6.00 939.60 1025 ---- 923.10B ---- 923.10B 920.60 +6.00 914.60 1050 ---- 898.30B ---- 898.30B 895.60 +6.00 889.60 1075 ---- 873.10B ---- 873.10B 870.60 +6.00 864.60 1080 ---- 868.20B ---- 868.20B 865.60 +6.00 859.60 1090 ---- 858.10B ---- 858.10B 855.60 +6.00 849.60 1100 ---- 848.30B ---- 848.30B 845.60 +6.00 839.60 1110 ---- 838.10B ---- 838.00B 835.60 +6.00 829.60 1120 ---- 828.10B ---- 828.00B 825.60 +6.00 819.60 1125 ---- 823.10B ---- 823.00B 820.60 +6.00 814.60 1130 ---- 818.20B ---- 818.20B 815.60 +6.00 809.60 1140 ---- 808.20B ---- 808.20B 805.60 +6.00 799.60 1150 ---- 798.30B ---- 798.30B 795.60 +6.00 789.60 1160 ---- 788.20B ---- 788.10B 785.60 +6.00 779.60 1170 ---- 778.20B ---- 778.10B 775.60 +6.00 769.60 1175 ---- 773.20B ---- 773.10B 770.60 +6.00 764.60 1180 ---- 768.20B ---- 768.20B 765.60 +6.00 759.60 1185 ---- 763.20B ---- 763.20B 760.60 +6.00 754.60 1190 ---- 758.20B ---- 758.20B 755.60 +6.00 749.60 1195 ---- 753.20B ---- 753.20B 750.60 +6.00 744.60 1200 ---- 748.20B ---- 748.20B 745.60 +6.00 739.60 1205 ---- 743.20B ---- 743.20B 740.60 +6.00 734.60 1210 ---- 738.20B ---- 738.20B 735.60 +6.00 729.60 1215 ---- 733.20B ---- 733.20B 730.60 +6.00 724.60 1220 ---- 728.20B ---- 728.20B 725.60 +6.00 719.60 1225 ---- 723.20B ---- 723.20B 720.60 +6.00 714.60 1230 ---- 718.20B ---- 718.20B 715.60 +6.00 709.60 1235 ---- 713.20B ---- 713.20B 710.60 +6.00 704.60 1240 ---- 708.20B ---- 708.20B 705.60 +6.00 699.60 1245 ---- 703.20B ---- 703.20B 700.60 +6.00 694.60 1250 ---- 698.30B ---- 698.30B 695.60 +6.00 689.60 1255 ---- 693.20B ---- 693.20B 690.60 +6.00 684.60 1260 ---- 688.20B ---- 688.20B 685.60 +6.00 679.60 1265 ---- 683.20B ---- 683.20B 680.60 +6.00 674.60 1270 ---- 678.20B ---- 678.20B 675.60 +6.00 669.60 1275 ---- 673.20B ---- 673.20B 670.60 +6.00 664.60 1280 ---- 668.20B ---- 668.20B 665.60 +6.00 659.60 1285 ---- 663.20B ---- 663.20B 660.60 +6.00 654.60 1290 ---- 658.20B ---- 658.20B 655.60 +6.00 649.60 1295 ---- 653.30B ---- 653.30B 650.60 +6.00 644.60 1300 ---- 648.20B ---- 648.20B 645.60 +6.00 639.60 1305 ---- 643.30B ---- 643.30B 640.60 +6.00 634.60 1310 ---- 638.20B ---- 638.20B 635.60 +6.00 629.60 1315 ---- 633.30B ---- 633.30B 630.60 +6.00 624.60 1320 ---- 628.20B ---- 628.20B 625.60 +6.00 619.60 1325 ---- 623.30B ---- 623.30B 620.60 +6.00 614.60 1330 ---- 618.20B ---- 618.20B 615.60 +6.00 609.60 1335 ---- 613.30B ---- 613.30B 610.60 +6.00 604.60 1340 ---- 608.20B ---- 608.20B 605.60 +6.00 599.60 1345 ---- 603.30B ---- 603.30B 600.60 +6.00 594.60 1350 ---- 598.30B ---- 598.30B 595.60 +6.00 589.60 1355 ---- 593.30B ---- 593.30B 590.60 +6.00 584.60 1360 ---- 588.20B ---- 588.20B 585.60 +6.00 579.60 1365 ---- 583.30B ---- 583.30B 580.60 +6.00 574.60 1370 ---- 578.20B ---- 578.20B 575.60 +6.00 569.60 1375 ---- 573.30B ---- 573.30B 570.60 +6.00 564.60 1380 ---- 568.20B ---- 568.20B 565.60 +6.00 559.60 1385 ---- 563.30B ---- 563.30B 560.60 +6.00 554.60 1390 ---- 558.20B ---- 558.20B 555.60 +6.00 549.60 1395 ---- 553.30B ---- 553.30B 550.60 +6.00 544.60 1400 ---- 548.30B ---- 548.30B 545.60 +6.00 539.60 1405 ---- 543.30B ---- 543.30B 540.60 +6.00 534.60 1410 ---- 538.20B ---- 538.20B 535.60 +6.00 529.60 1415 ---- 533.30B ---- 533.30B 530.60 +6.00 524.60 1420 ---- 528.20B ---- 528.20B 525.60 +6.00 519.60 1425 ---- 523.30B ---- 523.30B 520.60 +6.00 514.60 1430 ---- 518.20B ---- 518.20B 515.60 +6.00 509.60 1435 ---- 513.30B ---- 513.30B 510.60 +6.00 504.60 1440 ---- 508.20B ---- 508.20B 505.60 +6.00 499.60 1445 ---- 503.30B ---- 503.30B 500.60 +6.00 494.60 1450 ---- 498.30B ---- 498.20B 495.60 +6.00 489.60 1455 ---- 493.30B ---- 493.30B 490.60 +6.00 484.60 1460 ---- 488.20B ---- 488.20B 485.60 +6.00 479.60 1465 ---- 483.30B ---- 483.30B 480.60 +6.00 474.60 1470 ---- 478.20B ---- 478.20B 475.60 +6.00 469.60 1475 ---- 473.30B ---- 473.30B 470.60 +6.00 464.60 1480 ---- 468.20B ---- 468.20B 465.60 +6.00 459.60 1485 ---- 463.30B ---- 463.30B 460.60 +6.00 454.60 1490 ---- 458.20B ---- 458.20B 455.60 +6.00 449.60 1495 ---- 453.30B ---- 453.30B 450.60 +6.00 444.60 1500 ---- 448.30B ---- 448.30B 445.60 +6.00 439.60 1505 ---- 443.30B ---- 443.30B 440.60 +6.00 434.60 1510 ---- 438.20B ---- 438.20B 435.60 +6.00 429.60 1515 ---- 433.30B ---- 433.30B 430.60 +6.00 424.60 1520 ---- 428.20B ---- 428.20B 425.60 +6.00 419.60 1525 ---- 423.30B ---- 423.30B 420.60 +6.00 414.60 1530 ---- 418.20B ---- 418.20B 415.60 +6.00 409.60 1535 ---- 413.30B ---- 413.30B 410.60 +6.00 404.60 1540 ---- 408.20B ---- 408.20B 405.60 +6.00 399.60 1545 ---- 403.30B ---- 403.30B 400.60 +6.00 394.60 1550 ---- 398.30B ---- 398.20B 395.60 +6.00 389.60 1555 ---- 393.30B ---- 393.30B 390.60 +6.00 384.60 1560 ---- 388.20B ---- 388.10B 385.60 +6.00 379.60 1565 ---- 383.30B ---- 383.30B 380.60 +6.00 374.60 1570 ---- 378.20B ---- 378.10B 375.60 +6.00 369.60 1575 ---- 373.30B ---- 373.30B 370.60 +6.00 364.60 1580 ---- 368.20B ---- 368.20B 365.60 +6.00 359.60 1585 ---- 363.30B ---- 363.30B 360.60 +6.00 354.60 1590 ---- 358.30B ---- 358.30B 355.60 +6.00 349.60 1595 ---- 353.30B ---- 353.20B 350.60 +6.00 344.60 1600 ---- 348.30B ---- 348.30B 345.60 +6.00 339.60 95 1605 ---- 343.30B ---- 343.30B 340.60 +6.00 334.60 1610 ---- 338.30B ---- 338.30B 335.60 +6.00 329.60 1615 ---- 333.30B ---- 333.20B 330.60 +6.00 324.60 1620 ---- 328.30B ---- 328.20B 325.60 +6.00 319.60 1625 ---- 322.90B ---- 322.90B 320.60 +6.00 314.60 50 1630 ---- 318.30B ---- 318.20B 315.60 +6.00 309.60 1635 ---- 313.30B ---- 313.20B 310.60 +6.00 304.60 1640 ---- 308.30B ---- 308.20B 305.60 +6.00 299.60 1645 ---- 303.30B ---- 303.20B 300.60 +6.00 294.60 1650 ---- 298.30B ---- 298.30B 295.60 +6.00 289.60 150 1655 ---- 293.30B ---- 293.30B 290.60 +6.00 284.60 1660 ---- 288.30B ---- 288.20B 285.60 +6.00 279.60 1665 ---- 283.30B ---- 283.20B 280.60 +6.00 274.60 1670 ---- 278.30B ---- 278.30B 275.60 +6.00 269.60 1675 ---- 272.90B ---- 272.90B 270.60 +6.00 264.60 15 15 1680 ---- 268.30B ---- 268.20B 265.60 +6.00 259.60 1685 ---- 263.30B ---- 263.20B 260.60 +6.00 254.60 1690 ---- 258.30B ---- 258.30B 255.60 +6.00 249.60 1695 ---- 253.30B ---- 253.30B 250.60 +6.00 244.60 1700 ---- 248.30B ---- 248.30B 245.60 +6.00 239.60 15 1030 1705 ---- 243.30B ---- 243.20B 240.60 +6.00 234.60 1710 ---- 238.30B ---- 238.30B 235.60 +6.00 229.60 1715 ---- 233.30B ---- 233.30B 230.60 +6.00 224.60 1720 ---- 228.30B ---- 228.30B 225.60 +6.00 219.60 1725 ---- 223.30B ---- 223.30B 220.60 +6.00 214.60 10 28 1730 ---- 218.30B ---- 218.30B 215.60 +5.90 209.70 1735 ---- 213.40B ---- 213.40B 210.60 +5.90 204.70 1740 ---- 208.00B ---- 207.90B 205.60 +5.90 199.70 1 1 1745 ---- 203.50B ---- 203.50B 200.70 +6.00 194.70 1750 ---- 198.90B ---- 198.90B 195.70 +5.90 189.80 1018 1755 ---- 193.70B ---- 193.70B 190.70 +5.80 184.90 1760 ---- 188.80B ---- 188.80B 185.80 +5.80 180.00 1765 ---- 183.80B ---- 183.80B 180.90 +5.90 175.00 1770 ---- 178.90B ---- 178.80B 175.90 +5.80 170.10 1775 ---- 174.20B ---- 174.20B 171.00 +5.80 165.20 133 1780 ---- 169.10B ---- 169.10B 166.10 +5.80 160.30 1785 ---- 163.70B ---- 163.60B 161.20 +5.70 155.50 1 2 1790 ---- 159.30B ---- 159.30B 156.30 +5.70 150.60 1795 ---- 154.50B ---- 154.50B 151.50 +5.70 145.80 1800 ---- 149.80B ---- 149.80B 146.70 +5.70 141.00 5680 1805 ---- 144.80B ---- 144.80B 141.80 +5.60 136.20 1810 ---- 139.90B ---- 139.90B 137.00 +5.50 131.50 1815 ---- 134.70B ---- 134.50B 132.30 +5.50 126.80 1 1820 ---- 130.40B ---- 130.40B 127.50 +5.40 122.10 1825 ---- 125.90B ---- 125.90B 122.80 +5.40 117.40 1 84 1830 ---- 120.50B ---- 120.50B 118.20 +5.40 112.80 53 1835 ---- 115.90B ---- 115.90B 113.50 +5.30 108.20 14 1840 ---- 111.70B ---- 111.70B 108.90 +5.20 103.70 1 1845 ---- 107.40B ---- 107.40B 104.40 +5.10 99.30 1850 ---- 102.90B ---- 102.90B 99.90 +5.00 94.90 1 1875 1855 ---- 98.40B ---- 98.40B 95.50 +4.90 90.60 2 1860 ---- 94.00B ---- 94.00B 91.10 +4.80 86.30 76 1865 ---- 89.70B ---- 89.70B 86.80 +4.60 82.20 1 1870 ---- 85.40B ---- 85.40B 82.60 +4.50 78.10 107 1875 ---- 81.30B ---- 81.30B 78.50 +4.40 74.10 1068 1880 75.00 77.20B 75.00 77.20B 74.50 +4.30 4 70.20 149 1885 ---- 73.30B ---- 73.30B 70.50 +4.10 66.40 1890 ---- 69.40B ---- 69.40B 66.70 +4.00 62.70 4 1895 ---- 65.60B ---- 65.60B 63.00 +3.80 2 59.20 8 9 1900 58.00 62.10B 58.00 61.90B 59.40 +3.70 23 55.70 41 1527 1905 ---- 58.50B ---- 58.50B 55.90 +3.50 52.40 92 1910 53.50 55.10B 53.40 51.80A 52.60 +3.40 6 49.20 84 1915 50.20 51.90B 50.20 48.60A 49.40 +3.30 3 46.10 94 1920 45.10 48.70B 45.10 45.50A 46.30 +3.00 10 43.30 1 673 1925 44.20 45.70B 44.20 42.60A 43.30 +2.90 24 40.40 1 772 1930 ---- 42.80B ---- 42.80B 40.50 +2.80 1 37.70 528 1935 39.10 40.00B 39.10 39.80B 37.80 +2.60 6 35.20 5 118 1940 36.00 37.40B 36.00 37.20B 35.20 +2.40 12 32.80 133 708 1945 33.20 34.90B 32.60 32.80B 32.80 +2.30 134 30.50 1 574 1950 29.60 32.70B 29.60 32.20B 30.50 +2.10 626 28.40 137 10708 1955 26.90 30.30B 26.90 27.90A 28.30 +1.90 93 26.40 61 402 1960 25.30 28.20B 25.30 26.00A 26.30 +1.80 23 24.50 64 1488 1965 ---- 26.30B ---- 26.30B 24.40 +1.70 22.70 2 306 1970 23.00 24.50B 22.90 22.20A 22.60 +1.60 75 21.00 34 1551 1975 20.70 22.70B 20.70 20.70A 20.90 +1.40 39 19.50 785 1682 1980 20.40 21.00B 19.30 19.10A 19.40 +1.40 95 18.00 3 608 1985 19.10 19.50B 19.10 17.70A 17.90 +1.20 8 16.70 4 1048 1990 16.60 18.00B 16.50 16.40A 16.60 +1.20 40 15.40 46 1402 1995 15.70 16.70B 15.70 16.50B 15.30 +1.00 27 14.30 41 381 2000 14.00 15.50B 14.00 14.20B 14.20 +1.00 684 13.20 993 7548 2005 13.00 14.40B 13.00 13.00 13.10 +.90 4 12.20 3 521 2010 ---- 13.30B ---- 13.30B 12.10 +.80 18 11.30 29 770 2015 11.30 12.30B 11.10 11.10 11.20 +.70 42 10.50 276 1254 2020 ---- 11.40B ---- 11.40B 10.40 +.70 10 9.70 164 635 2025 10.20 10.60B 9.50 9.50 9.60 +.60 12 9.00 219 2419 2030 9.70 9.80B 9.70 8.90A 9.00 +.70 6 8.30 21 2264 2035 8.20 9.10B 8.20 8.20 8.30 +.50 17 7.80 53 1025 2040 7.90 8.50B 7.90 8.30B 7.70 +.50 33 7.20 9 649 2045 7.40 7.80B 7.40 7.10A 7.20 +.50 9 6.70 14 1137 2050 6.80 7.30B 6.70 6.60A 6.70 +.50 305 6.20 613 5753 2055 6.50 6.80B 6.50 6.20A 6.20 +.40 1 5.80 10 118 2060 ---- 6.30B ---- 6.30B 5.80 +.40 1 5.40 4 320 2065 ---- 5.90B ---- 5.90B 5.50 +.40 10 5.10 3 772 2070 ---- 5.50B ---- 5.50B 5.10 +.30 4.80 9 371 2075 ---- 5.20B ---- 5.20B 4.80 +.30 9 4.50 136 3528 2080 4.30 4.80B 4.30 4.30 4.50 +.30 50 4.20 42 753 2085 4.40 4.50B 4.40 4.50B 4.20 +.30 7 3.90 206 2090 ---- 4.30B ---- 4.30B 4.00 +.30 3.70 1 248 2095 3.90 4.00B 3.90 4.00B 3.70 +.20 5 3.50 1 132 2100 3.60 3.80 3.50 3.50 3.50 +.20 2237 3.30 3855 18925 2105 ---- 3.60B ---- 3.60B 3.30 +.20 3.10 2 124 2110 ---- 3.40B ---- 3.40B 3.10 +.20 1 2.90 19 505 2115 3.10 3.20B 3.10 3.20B 2.90 +.10 11 2.80 1 882 2120 ---- 3.00B ---- 3.00B 2.80 +.10 17 2.70 13 3164 2125 2.90 2.90 2.90 2.70A 2.60 +.10 18 2.50 7 1179 2130 2.70 2.70 2.70 2.60A 2.50 +.10 31 2.40 3 2343 2135 ---- 2.60B ---- 2.60B 2.30 .00 2 2.30 1 601 2140 2.50 2.50 2.20 2.20 2.20 .00 54 2.20 66 2145 ---- 2.30B ---- 2.30B 2.10 .00 2.10 101 132 2150 2.20 2.30 2.20 2.10A 2.00 .00 81 2.00 88 4430 2155 2.20 2.20 2.00A 2.00A 1.90 .00 3 1.90 263 2160 ---- 2.00B ---- 2.00B 1.80 .00 1.80 2 53 2165 ---- 1.90B ---- 1.90B 1.70 .00 1 1.70 1 371 2170 ---- 1.80B ---- 1.80B 1.70 .00 1 1.70 14 91 2175 1.80 1.90 1.80 1.70A 1.60 .00 6 1.60 11 1051 2180 ---- 1.70B ---- 1.70B 1.50 .00 2 1.50 1 149 2185 ---- 1.60B ---- 1.60B 1.50 .00 1.50 1 85 2190 ---- 1.50B ---- 1.50B 1.40 .00 1.40 3 230 2195 1.50 1.50 1.50 1.50 1.40 .00 1 1.40 283 2200 1.50 1.50 1.40A 1.40A 1.30 .00 5 1.30 1062 6917 2205 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 2 18 2210 ---- 1.30B ---- 1.30B 1.20 .00 1.20 26 2215 ---- 1.30B ---- ---- 1.20 .00 1.20 553 2220 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1100 2225 ---- 1.20B ---- 1.20B 1.10 .00 1 1.10 1 1731 2230 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 2 44 2235 ---- ---- ---- ---- 1.00 .00 1 1.00 24 2240 ---- ---- ---- ---- 1.00 .00 1.00 30 2245 ---- 1.00B ---- 1.00B 1.00 +.10 .90 52 2250 ---- 1.00B ---- 1.00B .90 .00 1 .90 6075 2255 ---- ---- ---- ---- .90 .00 3 .90 9 2260 ---- .90B ---- .90B .90 +.10 .80 178 2265 ---- ---- ---- ---- .90 +.10 .80 11 2270 ---- ---- ---- ---- .80 .00 2 .80 66 2275 ---- ---- ---- ---- .80 .00 .80 568 2280 ---- ---- ---- ---- .80 .00 .80 377 2285 ---- ---- ---- ---- .80 +.10 .70 12 2290 ---- ---- ---- ---- .70 .00 .70 47 2295 ---- ---- ---- ---- .70 .00 .70 13 2300 .80 .80 .60 .60 .70 .00 13 .70 1 5476 2305 ---- ---- ---- ---- .70 .00 .70 12 2310 ---- ---- ---- ---- .70 .00 .70 23 2315 ---- ---- ---- ---- .60 .00 .60 101 2320 ---- ---- ---- ---- .60 .00 .60 24 2325 ---- ---- ---- ---- .60 .00 .60 719 2330 ---- ---- ---- ---- .60 .00 .60 58 2335 ---- ---- ---- ---- .60 .00 .60 21 14 2340 ---- ---- ---- ---- .60 .00 .60 425 2345 ---- ---- ---- ---- .50 -.10 .60 7 2350 ---- ---- ---- ---- .50 -.10 .60 1343 2360 ---- ---- ---- ---- .50 .00 .50 41 2370 ---- ---- ---- ---- .50 .00 .50 16 2375 ---- ---- ---- ---- .50 .00 .50 963 2380 ---- ---- ---- ---- .50 .00 .50 28 2390 ---- ---- ---- ---- .50 .00 .50 1020 2400 .40 .40 .40 .40 .40 -.10 3 .50 549 3625 2410 ---- ---- ---- ---- .40 .00 .40 150 270 2420 ---- ---- ---- ---- .40 .00 .40 24 35 2425 ---- ---- ---- ---- .40 .00 .40 1320 2430 ---- ---- ---- ---- .40 .00 .40 28 70 2440 ---- ---- ---- ---- .40 .00 .40 12 2450 ---- ---- ---- ---- .40 .00 .40 873 2475 ---- ---- ---- ---- .30 -.10 .40 50 2490 ---- ---- ---- ---- .30 .00 .30 167 2500 ---- ---- ---- ---- .30 .00 .30 1 15918 2525 ---- ---- ---- ---- .30 .00 .30 166 2550 ---- ---- ---- ---- .30 .00 .30 1825 2575 ---- ---- ---- ---- .20 -.10 .30 87 2600 ---- ---- ---- ---- .20 .00 .20 2821 2625 ---- ---- ---- ---- .20 .00 .20 637 2650 ---- ---- ---- ---- .20 .00 .20 20 681 2700 ---- ---- ---- ---- .20 .00 .20 3871 2750 ---- ---- ---- ---- .10 -.10 .20 936 2800 .10 .30 .10 .30 .10 .00 19 .10 759 2900 ---- ---- ---- ---- .10 .00 .10 109 3000 .10 .10 .10 .10 .10 .00 15 .10 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 ---- 717.90B ---- 717.80B 715.40 +6.20 709.20 1275 ---- 692.80B ---- 692.80B 690.40 +6.20 684.20 1300 ---- 667.90B ---- 667.90B 665.40 +6.20 659.20 1325 ---- 642.90B ---- 642.80B 640.40 +6.20 634.20 1350 ---- 617.90B ---- 617.90B 615.40 +6.20 609.20 1375 ---- 592.90B ---- 592.90B 590.40 +6.20 584.20 1400 ---- 567.90B ---- 567.90B 565.40 +6.20 559.20 1425 ---- 542.90B ---- 542.90B 540.40 +6.20 534.20 1430 ---- 537.90B ---- 537.90B 535.40 +6.20 529.20 1440 ---- 527.90B ---- 527.90B 525.40 +6.20 519.20 1450 ---- 517.90B ---- 517.90B 515.40 +6.20 509.20 1460 ---- 507.90B ---- 507.90B 505.40 +6.20 499.20 1470 ---- 497.90B ---- 497.90B 495.40 +6.20 489.20 1475 ---- 492.90B ---- 492.90B 490.40 +6.20 484.20 1480 ---- 487.90B ---- 487.90B 485.40 +6.20 479.20 1490 ---- 477.90B ---- 477.90B 475.40 +6.20 469.20 1500 ---- 467.90B ---- 467.80B 465.40 +6.20 459.20 1510 ---- 457.90B ---- 457.90B 455.40 +6.20 449.20 1520 ---- 447.90B ---- 447.90B 445.40 +6.20 439.20 1525 ---- 442.90B ---- 442.90B 440.40 +6.20 434.20 1530 ---- 437.90B ---- 437.90B 435.40 +6.20 429.20 1535 ---- 432.90B ---- 432.90B 430.40 +6.20 424.20 1540 ---- 427.90B ---- 427.90B 425.40 +6.20 419.20 1545 ---- 422.90B ---- 422.90B 420.40 +6.20 414.20 1550 ---- 418.00B ---- 417.90B 415.40 +6.20 409.20 1 1555 ---- 412.90B ---- 412.80B 410.40 +6.20 404.20 1560 ---- 407.90B ---- 407.80B 405.40 +6.20 399.20 1565 ---- 403.00B ---- 403.00B 400.40 +6.20 394.20 1570 ---- 397.90B ---- 397.80B 395.40 +6.20 389.20 1575 ---- 392.90B ---- 392.80B 390.40 +6.20 384.20 1580 ---- 387.90B ---- 387.80B 385.40 +6.20 379.20 1585 ---- 383.00B ---- 383.00B 380.40 +6.20 374.20 1590 ---- 377.90B ---- 377.80B 375.40 +6.20 369.20 1595 ---- 372.90B ---- 372.80B 370.40 +6.20 364.20 1600 ---- 368.00B ---- 367.90B 365.40 +6.20 359.20 1605 ---- 362.90B ---- 362.80B 360.40 +6.20 354.20 1610 ---- 357.90B ---- 357.90B 355.40 +6.20 349.20 1615 ---- 352.90B ---- 352.80B 350.40 +6.20 344.20 1620 ---- 347.90B ---- 347.80B 345.40 +6.20 339.20 1625 ---- 342.90B ---- 342.80B 340.40 +6.20 334.20 1630 ---- 338.00B ---- 338.00B 335.40 +6.20 329.20 1635 ---- 333.00B ---- 333.00B 330.40 +6.20 324.20 1640 ---- 328.00B ---- 328.00B 325.40 +6.20 319.20 1645 ---- 323.00B ---- 322.90B 320.40 +6.20 314.20 1650 ---- 318.00B ---- 318.00B 315.40 +6.20 309.20 1655 ---- 313.00B ---- 312.90B 310.40 +6.20 304.20 1660 ---- 308.00B ---- 308.00B 305.40 +6.20 299.20 1665 ---- 303.00B ---- 302.90B 300.40 +6.20 294.20 1670 ---- 298.00B ---- 297.90B 295.40 +6.20 289.20 1675 ---- 293.00B ---- 292.90B 290.40 +6.20 284.20 1680 ---- 288.00B ---- 288.00B 285.40 +6.20 279.20 1685 ---- 283.00B ---- 283.00B 280.40 +6.20 274.20 1690 ---- 277.60B ---- 277.60B 275.40 +6.20 269.20 1 1695 ---- 273.00B ---- 273.00B 270.40 +6.20 264.20 1700 ---- 268.00B ---- 268.00B 265.40 +6.20 259.20 1705 ---- 263.00B ---- 263.00B 260.40 +6.20 254.20 1710 ---- 258.00B ---- 258.00B 255.40 +6.20 249.20 1715 ---- 253.00B ---- 253.00B 250.40 +6.20 244.20 1720 ---- 248.20B ---- 248.20B 245.40 +6.10 239.30 1725 ---- 243.60B ---- 243.60B 240.40 +6.10 234.30 10 22 1730 ---- 238.20B ---- 238.20B 235.50 +6.20 229.30 1735 ---- 233.30B ---- 233.30B 230.50 +6.10 224.40 1740 ---- 228.30B ---- 228.30B 225.60 +6.10 219.50 1745 ---- 223.40B ---- 223.40B 220.60 +6.10 214.50 1750 ---- 218.80B ---- 218.80B 215.70 +6.10 209.60 10 34 1755 ---- 213.50B ---- 213.50B 210.80 +6.10 204.70 1760 ---- 208.60B ---- 208.60B 205.90 +6.10 199.80 1765 ---- 203.70B ---- 203.70B 201.00 +6.00 195.00 1770 ---- 198.80B ---- 198.80B 196.10 +6.00 190.10 1775 ---- 194.30B ---- 194.30B 191.20 +5.90 5 185.30 1 1780 ---- 189.10B ---- 189.10B 186.40 +5.90 180.50 1785 ---- 184.20B ---- 184.20B 181.60 +5.90 175.70 1790 ---- 178.90B ---- 178.80B 176.70 +5.80 170.90 1 1795 ---- 174.60B ---- 174.60B 171.90 +5.80 166.10 1800 ---- 170.10B ---- 170.10B 167.20 +5.80 161.40 1 20 1805 ---- 165.10B ---- 165.00B 162.40 +5.70 156.70 1810 ---- 160.30B ---- 160.30B 157.70 +5.70 152.00 1815 ---- 155.10B ---- 155.00B 152.90 +5.60 147.30 1 1820 ---- 150.50B ---- 150.30B 148.30 +5.60 142.70 1 1825 ---- 146.60B ---- 146.60B 143.70 +5.50 138.20 1830 ---- 141.20B ---- 141.20B 139.10 +5.50 133.60 1 1835 ---- 137.20B ---- 137.20B 134.50 +5.40 129.10 1840 ---- 132.90B ---- 132.90B 130.00 +5.40 124.60 1845 ---- 128.40B ---- 128.40B 125.50 +5.20 120.30 1850 ---- 123.90B ---- 123.90B 121.10 +5.20 115.90 2 1855 ---- 119.50B ---- 119.50B 116.70 +5.10 111.60 2 1860 ---- 115.20B ---- 115.20B 112.40 +4.90 107.50 1865 ---- 110.90B ---- 110.90B 108.20 +4.90 103.30 1870 ---- 106.70B ---- 106.70B 104.00 +4.80 99.20 1 1875 ---- 102.60B ---- 102.50B 99.80 +4.60 95.20 61 1880 ---- 98.40B ---- 98.40B 95.80 +4.60 91.20 3 1885 ---- 94.50B ---- 94.50B 91.80 +4.40 87.40 1890 ---- 90.50B ---- 90.50B 88.00 +4.40 83.60 1895 ---- 86.60B ---- 86.60B 84.20 +4.30 79.90 2 1900 ---- 82.90B ---- 82.90B 80.40 +4.10 76.30 18 31 1905 ---- 79.20B ---- 79.20B 76.80 +4.00 72.80 1910 ---- 75.70B ---- 75.70B 73.20 +3.70 69.50 1915 ---- 72.20B ---- 72.20B 69.90 +3.80 66.10 2 1920 ---- 68.90B ---- 68.90B 66.50 +3.50 63.00 120 1925 ---- 65.70B ---- 65.70B 63.30 +3.50 59.80 17 1930 61.50 62.50B 61.30 62.20B 60.20 +3.30 5 56.90 6 1935 57.80 59.40B 57.80 56.60A 57.20 +3.20 2 54.00 1 136 1940 54.30 56.50B 54.30 53.70A 54.20 +3.00 4 51.20 3 72 1945 52.00 53.70B 52.00 53.40B 51.50 +3.00 2 48.50 2 108 1950 ---- 50.90B ---- 50.90B 48.80 +2.70 1 46.10 16 254 1955 47.60 48.30B 46.90 45.70A 46.20 +2.60 11 43.60 55 421 1960 44.30 45.70B 44.30 45.50B 43.70 +2.50 2 41.20 3531 1706 1965 42.50 43.30B 42.50 40.90A 41.40 +2.40 17 39.00 4 470 1970 ---- 41.00B ---- 41.00B 39.10 +2.30 2 36.80 1 449 1975 36.80 38.80B 36.80 36.90B 37.00 +2.20 10 34.80 7 674 1980 ---- 36.70B ---- 36.70B 34.90 +2.10 2 32.80 107 1985 ---- 34.60B ---- 34.60B 32.90 +1.90 31.00 2 1209 1990 ---- 32.60B ---- 32.60B 31.10 +1.90 29.20 8 181 1995 30.00 30.90B 30.00 28.90A 29.30 +1.70 45 27.60 65 2000 27.90 29.20B 27.90 27.30A 27.60 +1.60 8 26.00 34 794 2005 ---- 27.40B ---- 27.40B 26.00 +1.50 24.50 31 381 2010 25.00 25.90B 25.00 25.70B 24.50 +1.40 25 23.10 93 2015 23.90 24.40B 23.90 22.80A 23.10 +1.30 3 21.80 4 135 2020 ---- 23.10B ---- 23.10B 21.70 +1.20 20.50 29 153 2025 21.30 21.70B 20.90 21.50B 20.40 +1.10 19 19.30 1062 3486 2030 19.60 20.50B 19.60 20.20B 19.20 +1.00 1 18.20 94 1184 2035 ---- 19.30B ---- 19.30B 18.10 +.90 14 17.20 60 219 2040 ---- 18.20B ---- 18.20B 17.10 +.90 16.20 1 633 2045 ---- 17.20B ---- 17.20B 16.10 +.80 15.30 2 331 2050 ---- 16.20B ---- 16.20B 15.20 +.80 1 14.40 45 5078 2055 ---- 15.30B ---- 15.20B 14.30 +.70 1 13.60 1027 2060 14.00 14.40B 14.00 13.40A 13.50 +.70 4 12.80 1 1168 2065 12.80 13.60B 12.80 12.70A 12.80 +.70 124 12.10 28 533 2070 12.40 12.80B 12.40 12.70B 12.00 +.60 1 11.40 1654 2075 12.00 12.10B 12.00 12.10B 11.40 +.60 23 10.80 2 275 2080 ---- 11.50B ---- 11.50B 10.70 +.50 10.20 471 2085 ---- 10.80B ---- 10.80B 10.20 +.50 9.70 1147 2090 10.10 10.30B 10.00 9.60A 9.60 +.50 3 9.10 3000 1062 2095 ---- 9.70B ---- 9.70B 9.10 +.50 8.60 1 224 2100 9.20 9.20 8.40 8.50 8.60 +.40 42 8.20 76 7968 2105 ---- 8.70B ---- 8.70B 8.20 +.40 14 7.80 79 2110 ---- 8.20B ---- 8.20B 7.80 +.40 7.40 2 391 2115 ---- 7.80B ---- 7.80B 7.40 +.40 7.00 2 66 2120 ---- 7.40B ---- 7.40B 7.00 +.40 6.60 1 446 2125 ---- 7.00B ---- 7.00B 6.70 +.40 1 6.30 21 629 2130 6.60 6.70B 6.60 6.40A 6.30 +.30 16 6.00 2 198 2135 ---- 6.40B ---- 6.40B 6.00 +.30 5.70 22 2140 ---- 6.10B ---- 6.10B 5.70 +.20 1 5.50 1 53 2145 ---- 5.80B ---- 5.80B 5.40 +.20 1 5.20 33 2150 ---- 5.50B ---- 5.50B 5.20 +.20 4 5.00 14 1281 2155 ---- 5.20B ---- 5.20B 4.90 +.20 2 4.70 1 41 2160 5.00 5.00 5.00 4.80A 4.70 +.20 5 4.50 506 525 2165 ---- 4.80B ---- 4.80B 4.50 +.20 4.30 5 50 2170 ---- 4.50B ---- 4.50B 4.30 +.20 9 4.10 2 67 2175 4.40 4.40 4.30 4.20A 4.10 +.10 11 4.00 53 533 2180 ---- 4.10B ---- 4.10B 3.90 +.10 1 3.80 2 139 2185 ---- 4.00B ---- 4.00B 3.70 +.10 2 3.60 2 89 2190 ---- 3.80B ---- 3.80B 3.60 +.10 2 3.50 3 216 2195 ---- 3.60B ---- 3.60B 3.40 +.10 3 3.30 1 53 2200 3.50 3.60 3.40 3.40A 3.30 +.10 57 3.20 266 3130 2205 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 6 38 2210 ---- 3.20B ---- 3.20B 3.00 .00 3 3.00 2 112 2215 ---- 3.10B ---- 3.10B 2.90 .00 2 2.90 105 2220 ---- 2.90B ---- 2.90B 2.80 +.10 1 2.70 2 185 2225 2.90 2.90 2.90 2.80A 2.70 +.10 5 2.60 3 160 2230 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 1 55 2235 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 15 2240 ---- 2.50B ---- 2.50B 2.40 .00 2.40 5 15 2245 ---- 2.40B ---- 2.40B 2.30 .00 2.30 49 2250 2.40 2.40 2.40 2.40 2.30 +.10 5 2.20 34 2107 2255 ---- 2.30B ---- 2.20B 2.20 +.10 2.10 58 2260 ---- 2.20B ---- 2.20B 2.10 .00 2.10 121 2265 ---- 2.10B ---- 2.10B 2.00 .00 2.00 114 2270 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1 71 2275 ---- 2.00B ---- 2.00B 1.90 .00 2 1.90 4 331 2280 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 19 2285 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 83 2290 ---- 1.80B ---- 1.80B 1.70 .00 1.70 39 2295 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 28 2300 ---- 1.70B ---- ---- 1.60 .00 1.60 6 1853 2305 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 577 2310 ---- ---- ---- ---- 1.60 +.10 1.50 13 2315 ---- ---- ---- ---- 1.50 .00 1.50 14 2320 ---- ---- ---- ---- 1.50 +.10 1.40 9 2325 ---- ---- ---- ---- 1.40 .00 4 1.40 144 2330 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 47 2340 ---- ---- ---- ---- 1.30 .00 1 1.30 1 27 2350 ---- ---- ---- ---- 1.20 .00 1.20 396 2360 ---- ---- ---- ---- 1.20 +.10 1.10 10 2370 ---- ---- ---- ---- 1.10 .00 1.10 16 2375 ---- ---- ---- ---- 1.10 .00 1.10 187 2380 ---- ---- ---- ---- 1.10 +.10 1.00 2390 ---- ---- ---- ---- 1.00 .00 1.00 69 2400 ---- ---- ---- ---- 1.00 .00 1.00 1224 2410 ---- ---- ---- ---- .90 .00 .90 10 2420 ---- ---- ---- ---- .90 .00 .90 3 2425 ---- ---- ---- ---- .80 -.10 .90 38 2430 ---- ---- ---- ---- .80 .00 .80 5 2450 ---- ---- ---- ---- .80 .00 .80 1024 2475 ---- ---- ---- ---- .70 .00 .70 34 2500 ---- ---- ---- ---- .60 .00 .60 1475 2525 ---- ---- ---- ---- .50 -.10 .60 231 2550 ---- ---- ---- ---- .50 .00 .50 81 2575 ---- ---- ---- ---- .50 .00 .50 81 2600 ---- ---- ---- ---- .40 -.10 .50 1002 2625 ---- ---- ---- ---- .40 .00 .40 123 2700 ---- ---- ---- ---- .30 -.10 .40 44 528 3000 ---- ---- ---- ---- .20 .00 2 .20 235 3500 .10 .10 .10 .10 .10 .00 3 .10 1 3 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- 717.10B ---- 717.10B 715.40 +6.20 709.20 1275 ---- 692.10B ---- 692.10B 690.40 +6.20 684.20 1300 ---- 667.20B ---- 667.20B 665.40 +6.20 659.20 1325 ---- 642.10B ---- 642.10B 640.40 +6.20 634.20 1350 ---- 617.20B ---- 617.20B 615.40 +6.20 609.20 1375 ---- 592.20B ---- 592.20B 590.40 +6.20 584.20 1400 ---- 567.20B ---- 567.20B 565.40 +6.20 559.20 1425 ---- 542.20B ---- 542.20B 540.40 +6.20 534.20 1430 ---- 537.20B ---- 537.20B 535.40 +6.20 529.20 1440 ---- 527.20B ---- 527.20B 525.40 +6.20 519.20 1450 ---- 517.20B ---- 517.20B 515.40 +6.20 509.20 1460 ---- 507.20B ---- 507.20B 505.40 +6.20 499.20 1470 ---- 497.20B ---- 497.20B 495.40 +6.20 489.20 1475 ---- 492.20B ---- 492.20B 490.40 +6.20 484.20 1480 ---- 487.20B ---- 487.20B 485.40 +6.20 479.20 1490 ---- 477.20B ---- 477.20B 475.40 +6.20 469.20 1500 ---- 467.30B ---- 467.30B 465.40 +6.20 459.20 1510 ---- 457.20B ---- 457.20B 455.40 +6.20 449.20 1520 ---- 447.30B ---- 447.30B 445.40 +6.20 439.20 1525 ---- 442.30B ---- 442.30B 440.40 +6.20 434.20 1530 ---- 437.30B ---- 437.30B 435.40 +6.20 429.20 1535 ---- 432.30B ---- 432.30B 430.40 +6.20 424.20 1540 ---- 427.30B ---- 427.30B 425.40 +6.20 419.20 1545 ---- 422.30B ---- 422.30B 420.40 +6.20 414.20 1550 ---- 417.30B ---- 417.30B 415.40 +6.20 409.20 1555 ---- 412.30B ---- 412.30B 410.40 +6.20 404.20 1560 ---- 407.30B ---- 407.30B 405.40 +6.20 399.20 1565 ---- 402.30B ---- 402.30B 400.40 +6.20 394.20 1570 ---- 397.30B ---- 397.30B 395.40 +6.20 389.20 1575 ---- 392.30B ---- 392.30B 390.40 +6.20 384.20 1580 ---- 387.30B ---- 387.30B 385.40 +6.20 379.20 1585 ---- 382.30B ---- 382.30B 380.40 +6.20 374.20 1590 ---- 377.30B ---- 377.30B 375.40 +6.20 369.20 1595 ---- 372.30B ---- 372.30B 370.40 +6.20 364.20 1600 ---- 367.30B ---- 367.30B 365.40 +6.20 359.20 1605 ---- 362.30B ---- 362.30B 360.40 +6.20 354.20 1610 ---- 357.30B ---- 357.30B 355.40 +6.20 349.20 1615 ---- 352.30B ---- 352.30B 350.40 +6.20 344.20 1620 ---- 347.40B ---- 347.40B 345.40 +6.20 339.20 1625 ---- 342.40B ---- 342.40B 340.40 +6.20 334.20 1630 ---- 337.40B ---- 337.40B 335.40 +6.20 329.20 1635 ---- 332.40B ---- 332.40B 330.40 +6.20 324.20 1640 ---- 327.30B ---- 327.30B 325.40 +6.20 319.20 1645 ---- 322.40B ---- 322.40B 320.40 +6.20 314.20 1650 ---- 317.40B ---- 317.40B 315.40 +6.20 309.20 1655 ---- 312.40B ---- 312.40B 310.40 +6.20 304.20 1660 ---- 307.40B ---- 307.40B 305.40 +6.20 299.20 1665 ---- 302.30B ---- 302.30B 300.40 +6.20 294.20 1670 ---- 297.40B ---- 297.40B 295.40 +6.20 289.20 1675 ---- 292.40B ---- 292.40B 290.40 +6.20 284.20 1680 ---- 287.40B ---- 287.40B 285.40 +6.20 279.20 1685 ---- 282.50B ---- 282.50B 280.40 +6.20 274.20 1690 ---- 277.40B ---- 277.40B 275.40 +6.20 269.20 1695 ---- 272.50B ---- 272.50B 270.40 +6.10 264.30 1700 ---- 268.50B ---- 268.50B 265.50 +6.20 259.30 25 1705 ---- 262.60B ---- 262.60B 260.50 +6.10 254.40 1710 ---- 257.70B ---- 257.60B 255.50 +6.10 249.40 1 1715 ---- 252.80B ---- 252.80B 250.60 +6.10 244.50 1720 ---- 247.70B ---- 247.50B 245.70 +6.10 239.60 1725 ---- 243.80B ---- 243.80B 240.70 +6.00 234.70 10 1730 ---- 238.10B ---- 238.10B 235.80 +6.00 229.80 1735 ---- 233.20B ---- 233.10B 230.90 +5.90 225.00 1740 ---- 228.10B ---- 227.90B 226.10 +6.00 220.10 1745 ---- 223.40B ---- 223.40B 221.20 +5.90 215.30 1750 ---- 219.40B ---- 219.40B 216.30 +5.80 210.50 6 1755 ---- 213.50B ---- 213.50B 211.50 +5.80 205.70 1760 ---- 208.90B ---- 208.90B 206.70 +5.80 200.90 1765 ---- 204.10B ---- 204.00B 201.90 +5.80 196.10 1770 ---- 199.10B ---- 198.90B 197.10 +5.70 191.40 1775 ---- 195.40B ---- 195.40B 192.40 +5.70 186.70 1780 ---- 189.80B ---- 189.70B 187.60 +5.60 182.00 1785 ---- 184.90B ---- 184.90B 182.90 +5.60 177.30 1790 ---- 180.20B ---- 180.20B 178.20 +5.50 172.70 1795 ---- 175.60B ---- 175.60B 173.60 +5.50 168.10 1800 ---- 171.90B ---- 171.90B 169.00 +5.50 163.50 201 1805 ---- 166.30B ---- 166.20B 164.40 +5.40 159.00 1810 ---- 162.40B ---- 162.40B 159.80 +5.30 154.50 2 2 1815 ---- 158.10B ---- 158.10B 155.30 +5.30 150.00 1820 ---- 153.60B ---- 153.60B 150.80 +5.20 145.60 1825 ---- 149.20B ---- 149.10B 146.30 +5.10 141.20 1 1830 ---- 144.70B ---- 144.70B 141.90 +5.00 136.90 2 1835 ---- 140.30B ---- 140.30B 137.60 +5.00 132.60 1840 ---- 136.00B ---- 136.00B 133.30 +4.90 128.40 1845 ---- 131.70B ---- 131.70B 129.00 +4.80 124.20 1850 ---- 127.40B ---- 127.40B 124.80 +4.70 120.10 12 1855 ---- 123.30B ---- 123.30B 120.70 +4.70 116.00 1860 ---- 119.20B ---- 119.20B 116.60 +4.60 112.00 1865 ---- 115.10B ---- 115.10B 112.60 +4.50 108.10 1870 ---- 111.10B ---- 111.10B 108.60 +4.40 104.20 1875 ---- 107.30B ---- 107.20B 104.70 +4.30 100.40 25 1880 ---- 103.40B ---- 103.40B 100.90 +4.20 96.70 1885 ---- 99.60B ---- 99.60B 97.20 +4.10 93.10 1890 ---- 95.90B ---- 95.90B 93.50 +4.00 89.50 1895 ---- 92.30B ---- 92.30B 89.90 +3.80 86.10 1900 ---- 88.70B ---- 88.70B 86.50 +3.80 82.70 270 1905 ---- 85.30B ---- 85.30B 83.00 +3.60 79.40 7 1910 ---- 82.00B ---- 82.00B 79.70 +3.50 76.20 24 1915 77.10 78.70B 77.10 78.60B 76.50 +3.50 6 73.00 1920 74.00 75.50B 74.00 75.40B 73.40 +3.40 3 70.00 44 1925 ---- 72.40B ---- 72.40B 70.30 +3.20 67.10 500 1930 68.10 69.40B 68.10 69.30B 67.30 +3.10 3 64.20 24 1935 65.20 66.50B 65.20 66.30B 64.50 +3.10 3 61.40 6 1940 ---- 63.70B ---- 63.70B 61.70 +2.90 58.80 146 1945 ---- 60.90B ---- 60.90B 59.00 +2.80 56.20 161 1950 ---- 58.30B ---- 58.30B 56.40 +2.70 53.70 8 267 1955 ---- 55.90B ---- 55.90B 53.90 +2.60 51.30 420 1960 ---- 53.30B ---- 53.30B 51.50 +2.50 49.00 3 385 1965 ---- 51.10B ---- 51.10B 49.20 +2.40 46.80 134 1970 46.60 48.70B 46.60 46.60 47.00 +2.30 11 44.70 396 1975 ---- 46.60B ---- 46.60B 44.80 +2.20 42.60 859 1980 ---- 44.50B ---- 44.50B 42.80 +2.20 40.60 167 1985 ---- 42.50B ---- 42.50B 40.80 +2.00 38.80 106 1990 ---- 40.40B ---- 40.40B 38.90 +1.90 37.00 78 1995 ---- 38.60B ---- 38.60B 37.10 +1.80 35.30 37 107 2000 ---- 36.90B ---- 36.90B 35.30 +1.70 33.60 1 1692 2005 34.40 35.20B 34.40 33.50A 33.70 +1.60 1 32.10 9 43 2010 ---- 33.50B ---- 33.50B 32.10 +1.50 30.60 92 2015 ---- 32.00B ---- 32.00B 30.60 +1.50 29.10 43 2020 ---- 30.50B ---- 30.50B 29.20 +1.40 27.80 13 192 2025 ---- 29.10B ---- 29.10B 27.80 +1.30 26.50 1828 2030 27.10 27.80B 27.10 27.50B 26.50 +1.20 17 25.30 592 2035 25.90 26.50B 25.90 25.20A 25.30 +1.20 23 24.10 453 190 2040 ---- 25.30B ---- 25.30B 24.10 +1.10 23.00 4 845 2045 ---- 24.10B ---- 24.10B 23.00 +1.10 50 21.90 144 2050 22.30 23.00B 22.30 21.90A 21.90 +1.00 1 20.90 40 1932 2055 ---- 22.00B ---- 22.00B 20.90 +.90 20.00 221 2060 ---- 21.00B ---- 21.00B 19.90 +.90 19.00 112 2065 ---- 20.10B ---- 20.10B 19.00 +.80 18.20 1 161 2070 ---- 19.20B ---- 19.20B 18.20 +.80 17.40 593 2075 ---- 18.30B ---- 18.30B 17.30 +.70 16.60 88 2600 2080 ---- 17.40B ---- 17.40B 16.60 +.80 15.80 10 2085 ---- 16.70B ---- 16.60B 15.80 +.70 15.10 106 2090 ---- 15.90B ---- 15.90B 15.10 +.60 14.50 1 22 2095 ---- 15.20B ---- 15.20B 14.50 +.70 13.80 12 2100 ---- 14.60B ---- 14.60B 13.90 +.70 13.20 20 6245 2105 ---- 14.00B ---- 14.00B 13.30 +.60 12.70 327 2110 ---- 13.30B ---- 13.30B 12.70 +.60 12.10 17 2115 ---- 12.80B ---- 12.80B 12.20 +.60 11.60 24 2120 ---- 12.30B ---- 12.30B 11.60 +.50 11.10 886 2125 11.30 11.70B 11.30 11.60B 11.20 +.50 4 10.70 549 2130 11.10 11.30B 11.10 10.70A 10.70 +.50 9 10.20 16 2135 ---- 10.80B ---- 10.80B 10.30 +.50 9.80 450 173 2140 ---- 10.30B ---- 10.30B 9.80 +.40 9.40 53 2145 ---- 9.90B ---- 9.90B 9.40 +.40 9.00 24 2150 ---- 9.50B ---- 9.50B 9.10 +.50 21 8.60 42 1299 2155 ---- 9.20B ---- 9.10B 8.70 +.40 8.30 8 2160 ---- 8.70B ---- 8.70B 8.40 +.40 8.00 24 2165 ---- 8.30B ---- 8.30B 8.00 +.40 7.60 17 2170 ---- 8.00B ---- 8.00B 7.70 +.30 7.40 10 2175 ---- 7.70B ---- 7.70B 7.40 +.30 7.10 107 1845 2180 ---- 7.40B ---- 7.40B 7.10 +.30 6.80 17 2185 ---- 7.10B ---- 7.10B 6.90 +.40 6.50 8 2190 ---- 6.90B ---- 6.90B 6.60 +.30 6.30 21 162 2195 ---- 6.60B ---- 6.60B 6.40 +.30 6.10 16 2200 ---- 6.40B ---- 6.40B 6.10 +.30 2 5.80 3181 2205 ---- 6.10B ---- 6.10B 5.90 +.30 5.60 165 2210 ---- 5.90B ---- 5.90B 5.70 +.30 5.40 38 2215 ---- 5.70B ---- 5.70B 5.50 +.30 3 5.20 17 2220 5.20 5.50B 5.20 5.20 5.30 +.20 1 5.10 12 2225 5.40 5.40 5.20 5.20A 5.10 +.20 17 4.90 510 2230 ---- 5.10B ---- 5.10B 4.90 +.20 4.70 15 2235 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 2240 ---- 4.80B ---- 4.80B 4.60 +.20 4.40 4 2245 ---- 4.60B ---- 4.60B 4.40 +.10 1 4.30 11 2250 4.40 4.50B 4.40 4.40 4.30 +.20 11 4.10 15 1709 2255 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 4 2260 ---- 4.20B ---- 4.20B 4.00 +.10 3.90 13 2265 ---- 4.00B ---- 4.00B 3.90 +.20 4 3.70 72 98 2270 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 1 1 2275 ---- 3.80B ---- 3.80B 3.60 +.10 1 3.50 3 378 2280 3.60 3.60 3.60 3.60 3.50 +.10 1 3.40 1 2285 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 12 2290 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 133 2295 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 6 2300 3.30 3.30 3.30 3.20A 3.10 +.10 2 3.00 3 2986 2305 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 21 2310 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 175 2315 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 2320 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 2325 2.80 2.80 2.80 2.80 2.70 +.10 3 2.60 2 706 2330 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 1 2340 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 51 2350 ---- 2.40B ---- 2.40B 2.30 +.10 5 2.20 1 985 2360 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1 2370 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 9 2375 ---- 2.10B ---- 2.10B 2.00 +.10 4 1.90 196 2380 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 2390 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 157 2400 ---- 1.80B ---- 1.80B 1.80 +.10 2 1.70 100 764 2410 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 2420 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 2425 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 29 2430 ---- ---- ---- ---- 1.60 +.10 1.50 7 2450 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 264 2475 ---- ---- ---- ---- 1.30 +.10 1.20 69 2500 ---- ---- ---- ---- 1.20 +.10 1.10 1240 2525 ---- ---- ---- ---- 1.00 .00 1.00 36 2550 ---- ---- ---- ---- 1.00 +.10 .90 56 2575 ---- ---- ---- ---- .90 +.10 .80 46 2600 ---- ---- ---- ---- .80 +.10 .70 222 2625 ---- ---- ---- ---- .70 .00 .70 74 2700 ---- ---- ---- ---- .60 +.10 .50 100 547 2800 ---- ---- ---- ---- .50 +.10 1 .40 1284 3000 ---- ---- ---- ---- .30 .00 2 .30 542 3500 ---- ---- ---- ---- .20 -.10 .30 4000 ---- ---- .20A .20A .20 -.10 .30 4 OG MAR24 Gold Option CALL 1250 ---- 736.10B ---- 736.10B 734.60 +6.20 728.40 1275 ---- 711.10B ---- 711.10B 709.60 +6.20 703.40 1300 ---- 686.10B ---- 686.10B 684.60 +6.20 678.40 1325 ---- 661.10B ---- 661.10B 659.60 +6.20 653.40 1350 ---- 636.20B ---- 636.20B 634.60 +6.20 628.40 1375 ---- 611.10B ---- 611.10B 609.60 +6.20 603.40 1400 ---- 586.20B ---- 586.20B 584.60 +6.20 578.40 1425 ---- 561.20B ---- 561.20B 559.60 +6.20 553.40 1440 ---- 546.20B ---- 546.20B 544.60 +6.20 538.40 1450 ---- 536.20B ---- 536.20B 534.60 +6.20 528.40 1460 ---- 526.20B ---- 525.90B 524.60 +6.20 518.40 1470 ---- 516.20B ---- 515.90B 514.60 +6.20 508.40 1475 ---- 511.20B ---- 511.20B 509.60 +6.20 503.40 1480 ---- 506.20B ---- 505.90B 504.60 +6.20 498.40 1490 ---- 496.20B ---- 495.90B 494.60 +6.20 488.40 1500 ---- 486.30B ---- 486.30B 484.60 +6.20 478.40 1510 ---- 476.30B ---- 475.90B 474.60 +6.20 468.40 1520 ---- 466.30B ---- 465.90B 464.60 +6.20 458.40 1525 ---- 461.30B ---- 461.30B 459.60 +6.20 453.40 1530 ---- 456.30B ---- 455.90B 454.60 +6.20 448.40 1540 ---- 446.30B ---- 445.90B 444.60 +6.20 438.40 1545 ---- 441.30B ---- 441.00B 439.60 +6.20 433.40 1550 ---- 436.30B ---- 436.30B 434.60 +6.20 428.40 1555 ---- 431.30B ---- 431.00B 429.60 +6.20 423.40 1560 ---- 426.30B ---- 426.00B 424.60 +6.20 418.40 1565 ---- 421.30B ---- 421.00B 419.60 +6.20 413.40 1570 ---- 416.30B ---- 415.90B 414.60 +6.20 408.40 1575 ---- 411.30B ---- 411.30B 409.60 +6.20 403.40 1580 ---- 406.30B ---- 406.00B 404.60 +6.20 398.40 1585 ---- 401.30B ---- 401.00B 399.60 +6.20 393.40 1590 ---- 396.30B ---- 396.00B 394.60 +6.20 388.40 1595 ---- 391.30B ---- 391.00B 389.60 +6.20 383.40 1600 ---- 386.40B ---- 386.00B 384.60 +6.20 378.40 1605 ---- 381.30B ---- 380.90B 379.60 +6.20 373.40 1610 ---- 376.30B ---- 376.00B 374.60 +6.20 368.40 1615 ---- 371.30B ---- 370.90B 369.60 +6.20 363.40 1620 ---- 366.30B ---- 365.90B 364.60 +6.20 358.40 1625 ---- 361.30B ---- 360.90B 359.60 +6.20 353.40 1630 ---- 356.30B ---- 355.90B 354.60 +6.20 348.40 1635 ---- 351.30B ---- 350.90B 349.60 +6.20 343.40 1640 ---- 346.40B ---- 346.00B 344.60 +6.20 338.40 1645 ---- 341.40B ---- 341.00B 339.60 +6.20 333.40 1650 ---- 336.40B ---- 336.00B 334.60 +6.20 328.40 1 1655 ---- 331.40B ---- 331.00B 329.60 +6.20 323.40 1660 ---- 326.40B ---- 326.00B 324.60 +6.20 318.40 1665 ---- 321.40B ---- 321.00B 319.60 +6.20 313.40 1670 ---- 316.40B ---- 316.00B 314.60 +6.20 308.40 1675 ---- 311.40B ---- 311.40B 309.60 +6.20 303.40 16 1680 ---- 306.40B ---- 306.00B 304.60 +6.20 298.40 1685 ---- 301.50B ---- 301.30B 299.60 +6.10 293.50 1690 ---- 296.60B ---- 296.60B 294.60 +6.10 288.50 1695 ---- 291.60B ---- 291.60B 289.70 +6.10 283.60 1700 ---- 287.80B ---- 287.80B 284.70 +6.10 278.60 16 1705 ---- 281.70B ---- 281.70B 279.80 +6.10 273.70 1710 ---- 276.80B ---- 276.80B 274.90 +6.10 268.80 1715 ---- 271.90B ---- 271.50B 269.90 +6.00 263.90 1720 ---- 267.00B ---- 266.70B 265.00 +5.90 259.10 1725 ---- 263.10B ---- 263.10B 260.10 +5.90 254.20 6 1730 ---- 257.10B ---- 256.90B 255.30 +5.90 249.40 2 1735 ---- 252.20B ---- 252.00B 250.40 +5.90 244.50 1 1740 ---- 247.40B ---- 247.20B 245.60 +5.90 239.70 1745 ---- 242.60B ---- 242.40B 240.70 +5.80 234.90 1750 ---- 238.90B ---- 238.90B 235.90 +5.70 230.20 18 1755 ---- 233.00B ---- 232.80B 231.10 +5.70 225.40 1 1760 ---- 228.20B ---- 228.00B 226.40 +5.70 220.70 1765 ---- 223.40B ---- 223.30B 221.60 +5.60 216.00 4 1770 ---- 218.70B ---- 218.60B 216.90 +5.60 211.30 1 1775 ---- 215.10B ---- 215.10B 212.20 +5.60 206.60 2 1780 ---- 209.30B ---- 209.20B 207.50 +5.60 201.90 1785 ---- 204.70B ---- 204.50B 202.90 +5.60 197.30 3 1790 ---- 200.00B ---- 199.90B 198.20 +5.50 192.70 1795 ---- 195.40B ---- 195.30B 193.60 +5.40 188.20 3 1800 ---- 191.80B ---- 191.80B 189.10 +5.50 183.60 4 1805 ---- 186.90B ---- 186.90B 184.50 +5.30 179.20 1810 ---- 182.70B ---- 182.70B 180.00 +5.30 174.70 1815 ---- 178.20B ---- 178.20B 175.50 +5.20 170.30 1 1820 ---- 173.70B ---- 173.70B 171.10 +5.20 165.90 1 1825 ---- 169.30B ---- 169.30B 166.70 +5.20 161.50 1830 ---- 164.90B ---- 164.90B 162.30 +5.10 157.20 1835 ---- 160.50B ---- 160.50B 158.00 +5.00 153.00 1840 ---- 156.20B ---- 156.20B 153.70 +5.00 148.70 1845 ---- 151.90B ---- 151.90B 149.50 +4.90 144.60 1850 ---- 147.70B ---- 147.70B 145.30 +4.80 140.50 1 5 1855 ---- 143.60B ---- 143.60B 141.20 +4.80 136.40 1860 ---- 139.40B ---- 139.40B 137.10 +4.70 132.40 1 1 1865 ---- 135.40B ---- 135.40B 133.00 +4.60 128.40 1870 ---- 131.40B ---- 131.40B 129.10 +4.60 124.50 20 1875 ---- 127.50B ---- 127.50B 125.10 +4.40 120.70 100 1880 ---- 123.60B ---- 123.60B 121.30 +4.40 116.90 2 1885 ---- 119.80B ---- 119.80B 117.50 +4.30 113.20 1 1890 ---- 116.00B ---- 116.00B 113.80 +4.20 109.60 1895 ---- 112.40B ---- 112.40B 110.10 +4.10 106.00 1 1900 ---- 108.70B ---- 108.70B 106.50 +4.00 102.50 258 1905 ---- 105.10B ---- 105.10B 103.00 +3.90 99.10 2 1910 ---- 101.70B ---- 101.70B 99.60 +3.80 95.80 1915 ---- 98.30B ---- 98.30B 96.20 +3.70 92.50 1920 ---- 95.00B ---- 95.00B 92.90 +3.60 89.30 1925 ---- 91.80B ---- 91.80B 89.70 +3.50 86.20 3 1930 ---- 88.60B ---- 88.60B 86.60 +3.40 83.20 3 1935 ---- 85.50B ---- 85.50B 83.50 +3.30 80.20 1 1940 ---- 82.50B ---- 82.50B 80.60 +3.30 77.30 1 1945 ---- 79.60B ---- 79.60B 77.70 +3.20 74.50 1 1950 ---- 76.70B ---- 76.70B 74.90 +3.10 71.80 2 2796 1955 ---- 74.00B ---- 74.00B 72.20 +3.00 69.20 2 1960 ---- 71.30B ---- 71.30B 69.50 +2.90 66.60 3 7 1965 ---- 68.80B ---- 68.80B 66.90 +2.70 64.20 110 1970 ---- 66.30B ---- 66.30B 64.50 +2.70 61.80 40 1975 ---- 63.70B ---- 63.70B 62.00 +2.60 59.40 11 208 1980 ---- 61.50B ---- 61.50B 59.70 +2.50 57.20 37 1985 ---- 59.20B ---- 59.20B 57.50 +2.50 55.00 147 154 1990 ---- 57.00B ---- 57.00B 55.30 +2.40 52.90 17 209 1995 ---- 54.80B ---- 54.80B 53.20 +2.30 50.90 65 2000 ---- 52.80B ---- 52.80B 51.10 +2.10 49.00 3 2022 2005 ---- 50.80B ---- 50.80B 49.20 +2.10 47.10 9 2010 ---- 48.70B ---- 48.70B 47.30 +2.00 45.30 139 2015 ---- 47.00B ---- 47.00B 45.50 +1.90 43.60 1 2020 ---- 45.20B ---- 45.20B 43.70 +1.80 41.90 3 2025 ---- 43.50B ---- 43.50B 42.00 +1.70 40.30 92 2030 ---- 41.80B ---- 41.80B 40.40 +1.70 38.70 68 2035 ---- 40.20B ---- 40.20B 38.80 +1.60 37.20 5 2040 ---- 38.70B ---- 38.70B 37.30 +1.50 35.80 43 2045 ---- 37.20B ---- 37.20B 35.90 +1.50 34.40 15 2050 ---- 35.80B ---- 35.80B 34.50 +1.40 33.10 1657 2055 ---- 34.40B ---- 34.40B 33.20 +1.30 31.90 91 2060 ---- 33.10B ---- 33.10B 31.90 +1.20 30.70 91 2065 ---- 31.90B ---- 31.90B 30.70 +1.20 29.50 24 2070 ---- 30.70B ---- 30.70B 29.50 +1.10 28.40 51 2075 ---- 29.50B ---- 29.50B 28.40 +1.10 27.30 208 2080 ---- 28.40B ---- 28.40B 27.30 +1.00 26.30 24 2085 ---- 27.40B ---- 27.40B 26.30 +1.00 25.30 10 2090 ---- 26.40B ---- 26.40B 25.30 +.90 24.40 25 2095 ---- 25.30B ---- 25.30B 24.40 +.90 23.50 41 2100 ---- 24.50B ---- 24.50B 23.50 +.90 10 22.60 46 5568 2105 ---- 23.60B ---- 23.60B 22.60 +.80 21.80 25 2110 ---- 22.70B ---- 22.70B 21.80 +.80 21.00 31 2115 ---- 21.90B ---- 21.80B 21.00 +.80 20.20 2120 ---- 21.00B ---- 21.00B 20.30 +.80 19.50 7 2125 ---- 20.30B ---- 20.30B 19.50 +.70 18.80 1694 2130 ---- 19.60B ---- 19.50B 18.80 +.70 18.10 7 2135 ---- 18.90B ---- 18.80B 18.20 +.70 17.50 1 2140 ---- 18.20B ---- 18.20B 17.50 +.60 16.90 5 2145 ---- 17.60B ---- 17.60B 16.90 +.60 16.30 17 2150 ---- 16.90B ---- 16.90B 16.30 +.60 11 15.70 3952 2155 ---- 16.30B ---- 16.30B 15.80 +.60 15.20 8 2160 ---- 15.80B ---- 15.80B 15.20 +.50 14.70 2 2165 ---- 15.20B ---- 15.20B 14.70 +.50 14.20 15 2170 ---- 14.70B ---- 14.70B 14.20 +.50 13.70 15 2175 ---- 14.20B ---- 14.20B 13.70 +.50 13.20 6 229 2180 ---- 13.70B ---- 13.70B 13.20 +.40 1 12.80 11 2185 ---- 13.30B ---- 13.20B 12.80 +.40 12.40 8 6 2190 ---- 12.80B ---- 12.80B 12.40 +.40 12.00 8 22 2195 ---- 12.40B ---- 12.40B 12.00 +.40 11.60 293 2200 ---- 12.00B ---- 12.00B 11.60 +.40 11.20 6 13449 2205 ---- 11.60B ---- 11.60B 11.20 +.40 10.80 12 2210 ---- 11.20B ---- 11.20B 10.80 +.30 10.50 19 2215 ---- 10.90B ---- 10.80B 10.50 +.30 10.20 11 2220 ---- 10.50B ---- 10.50B 10.10 +.30 9.80 20 2225 ---- 10.10B ---- 10.10B 9.80 +.30 9.50 102 2230 ---- 9.80B ---- 9.80B 9.50 +.30 9.20 29 2235 ---- 9.50B ---- 9.50B 9.20 +.30 8.90 12 2240 ---- 9.20B ---- 9.20B 8.90 +.20 8.70 4 2245 ---- 8.90B ---- 8.90B 8.60 +.20 8.40 19 2250 ---- 8.60B ---- 8.60B 8.40 +.30 32 8.10 126 2255 ---- 8.40B ---- 8.40B 8.10 +.20 7.90 2260 ---- 8.10B ---- 8.10B 7.90 +.20 7.70 20 2265 ---- 7.90B ---- 7.90B 7.60 +.20 7.40 3 2270 ---- 7.60B ---- 7.60B 7.40 +.20 131 7.20 151 629 2275 ---- 7.40B ---- 7.40B 7.20 +.20 7.00 3 621 2280 ---- 7.20B ---- 7.20B 7.00 +.20 6.80 6 2285 ---- 7.00B ---- 7.00B 6.80 +.20 6.60 2290 ---- 6.80B ---- 6.80B 6.60 +.20 6.40 3 2295 ---- 6.60B ---- 6.60B 6.40 +.20 6.20 12 2300 ---- 6.40B ---- 6.40B 6.20 +.20 6.00 6 614 2305 ---- 6.20B ---- 6.20B 6.00 +.10 5.90 2310 ---- 6.00B ---- 6.00B 5.90 +.20 5.70 3 2315 ---- 5.90B ---- 5.90B 5.70 +.20 2 5.50 24 2320 ---- 5.70B ---- 5.70B 5.50 +.10 5.40 4 2325 ---- 5.50B ---- 5.50B 5.40 +.20 5.20 3 193 2330 ---- 5.40B ---- 5.40B 5.30 +.20 5.10 16 2335 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 38 2340 ---- 5.10B ---- 5.10B 5.00 +.20 4.80 10 35 2345 ---- 4.90B ---- 4.90B 4.80 +.10 4.70 1 2350 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 2 676 2360 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 1 2370 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 2375 ---- 4.20B ---- 4.20B 4.10 +.10 4 4.00 4 99 2380 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1 2390 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 16 2400 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1 10025 2410 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 2420 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 5 2425 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1 131 2430 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 85 2440 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 2450 3.00 3.00 3.00 3.00 2.90 +.20 3 2.70 1 269 2475 2.70 2.70 2.60 2.60 2.60 +.20 70 2.40 3 113 2500 2.50 2.50 2.50 2.40A 2.30 +.10 1 2.20 2 916 2525 2.10 2.10 2.10 2.10 2.10 +.10 5 2.00 145 2550 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 136 2575 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 10 58 2600 ---- ---- ---- ---- 1.50 .00 1.50 680 2625 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 128 2750 ---- ---- ---- ---- .90 .00 .90 755 2800 ---- ---- ---- ---- .80 .00 .80 201 2975 ---- ---- ---- ---- .50 .00 .50 143 3000 ---- ---- ---- ---- .50 .00 2 .50 495 3250 ---- ---- ---- ---- .30 -.10 .40 20 3500 ---- ---- ---- ---- .30 .00 .30 57 4000 ---- ---- ---- ---- .20 -.10 .30 108 OG APR24 Gold Option CALL 1250 ---- 736.00B ---- 736.00B 734.60 +6.20 728.40 1275 ---- 711.00B ---- 711.00B 709.60 +6.20 703.40 1300 ---- 686.10B ---- 686.10B 684.60 +6.20 678.40 1325 ---- 661.00B ---- 661.00B 659.60 +6.20 653.40 1350 ---- 636.10B ---- 636.10B 634.60 +6.20 628.40 1375 ---- 611.10B ---- 611.10B 609.60 +6.20 603.40 1400 ---- 586.10B ---- 586.10B 584.60 +6.20 578.40 1425 ---- 561.10B ---- 561.10B 559.60 +6.20 553.40 1440 ---- 546.10B ---- 545.80B 544.60 +6.20 538.40 1450 ---- 536.20B ---- 536.20B 534.60 +6.20 528.40 1460 ---- 526.10B ---- 525.80B 524.60 +6.20 518.40 1470 ---- 516.20B ---- 515.80B 514.60 +6.20 508.40 1475 ---- 511.20B ---- 511.20B 509.60 +6.20 503.40 1480 ---- 506.20B ---- 505.80B 504.60 +6.20 498.40 1490 ---- 496.20B ---- 495.90B 494.60 +6.20 488.40 1500 ---- 486.20B ---- 486.20B 484.60 +6.20 478.40 1510 ---- 476.20B ---- 475.90B 474.60 +6.20 468.40 1520 ---- 466.20B ---- 465.80B 464.60 +6.20 458.40 1525 ---- 461.20B ---- 461.20B 459.60 +6.20 453.40 1530 ---- 456.20B ---- 455.80B 454.60 +6.20 448.40 1540 ---- 446.20B ---- 445.80B 444.60 +6.20 438.40 1545 ---- 441.20B ---- 440.90B 439.60 +6.20 433.40 1550 ---- 436.30B ---- 435.90B 434.60 +6.20 428.40 1555 ---- 431.20B ---- 430.90B 429.60 +6.20 423.40 1560 ---- 426.20B ---- 425.80B 424.60 +6.20 418.40 1565 ---- 421.20B ---- 420.90B 419.60 +6.20 413.40 1570 ---- 416.20B ---- 415.80B 414.60 +6.20 408.40 1575 ---- 411.20B ---- 410.80B 409.60 +6.20 403.40 1580 ---- 406.20B ---- 405.80B 404.60 +6.20 398.40 1585 ---- 401.20B ---- 400.90B 399.60 +6.20 393.40 1590 ---- 396.20B ---- 395.80B 394.60 +6.20 388.40 1595 ---- 391.20B ---- 390.90B 389.60 +6.20 383.40 1600 ---- 386.30B ---- 385.90B 384.60 +6.20 378.40 1605 ---- 381.30B ---- 380.90B 379.60 +6.20 373.40 1610 ---- 376.30B ---- 375.90B 374.60 +6.20 368.40 1615 ---- 371.30B ---- 370.90B 369.60 +6.20 363.40 1620 ---- 366.30B ---- 365.90B 364.60 +6.20 358.40 1625 ---- 361.30B ---- 360.90B 359.60 +6.20 353.40 1630 ---- 356.30B ---- 355.90B 354.60 +6.20 348.40 1635 ---- 351.30B ---- 350.90B 349.60 +6.20 343.40 1640 ---- 346.30B ---- 345.90B 344.60 +6.20 338.40 1645 ---- 341.30B ---- 340.90B 339.60 +6.20 333.40 1650 ---- 336.30B ---- 335.90B 334.60 +6.20 328.40 1655 ---- 331.30B ---- 330.90B 329.60 +6.20 323.40 1660 ---- 326.40B ---- 326.00B 324.60 +6.20 318.40 1665 ---- 321.50B ---- 321.50B 319.60 +6.10 313.50 1670 ---- 316.50B ---- 316.50B 314.70 +6.20 308.50 1675 ---- 312.70B ---- 312.70B 309.70 +6.10 303.60 26 1680 ---- 306.60B ---- 306.60B 304.80 +6.20 298.60 1685 ---- 301.70B ---- 301.20B 299.80 +6.10 293.70 7 1690 ---- 296.70B ---- 296.30B 294.90 +6.10 288.80 1695 ---- 291.80B ---- 291.50B 290.00 +6.10 283.90 1700 ---- 288.10B ---- 288.10B 285.10 +6.00 279.10 40 1705 ---- 281.90B ---- 281.70B 280.20 +6.00 274.20 1710 ---- 277.10B ---- 276.90B 275.40 +6.00 269.40 1715 ---- 272.20B ---- 272.00B 270.50 +5.90 264.60 1720 ---- 267.40B ---- 267.20B 265.70 +5.90 259.80 1725 ---- 263.80B ---- 263.80B 260.90 +5.90 255.00 1730 ---- 257.80B ---- 257.60B 256.10 +5.90 250.20 1735 ---- 253.00B ---- 252.80B 251.30 +5.80 245.50 1740 ---- 248.20B ---- 248.10B 246.50 +5.70 240.80 1745 ---- 243.50B ---- 243.30B 241.80 +5.70 236.10 2 1750 ---- 240.00B ---- 240.00B 237.10 +5.70 231.40 28 1755 ---- 234.10B ---- 233.90B 232.40 +5.60 226.80 1760 ---- 229.40B ---- 229.20B 227.70 +5.60 222.10 1765 ---- 224.80B ---- 224.60B 223.10 +5.60 217.50 1770 ---- 220.10B ---- 220.00B 218.50 +5.60 212.90 1775 ---- 216.70B ---- 216.70B 213.90 +5.50 208.40 1780 ---- 211.00B ---- 210.90B 209.30 +5.40 203.90 1785 ---- 206.80B ---- 206.80B 204.80 +5.40 199.40 1790 ---- 203.00B ---- 203.00B 200.30 +5.40 194.90 1795 ---- 198.50B ---- 198.50B 195.80 +5.30 190.50 1800 ---- 194.00B ---- 194.00B 191.40 +5.30 186.10 1 1805 ---- 189.60B ---- 189.60B 187.00 +5.20 181.80 1810 ---- 185.20B ---- 185.20B 182.60 +5.10 177.50 1815 ---- 180.80B ---- 180.80B 178.30 +5.10 173.20 1820 ---- 176.50B ---- 176.50B 174.00 +5.00 169.00 1825 ---- 172.20B ---- 172.20B 169.70 +4.90 164.80 1830 ---- 167.90B ---- 167.90B 165.50 +4.90 160.60 1835 ---- 163.70B ---- 163.70B 161.40 +4.90 156.50 1840 ---- 159.60B ---- 159.60B 157.20 +4.70 152.50 1845 ---- 155.50B ---- 155.50B 153.20 +4.70 148.50 1850 ---- 151.40B ---- 151.40B 149.20 +4.70 144.50 1 1855 ---- 147.40B ---- 147.40B 145.20 +4.60 140.60 1860 ---- 143.50B ---- 143.50B 141.30 +4.50 136.80 1865 ---- 139.60B ---- 139.60B 137.40 +4.40 133.00 1870 ---- 135.70B ---- 135.70B 133.60 +4.30 129.30 1875 ---- 132.00B ---- 132.00B 129.90 +4.30 125.60 1880 ---- 128.30B ---- 128.30B 126.20 +4.20 122.00 1885 ---- 124.60B ---- 124.60B 122.60 +4.20 118.40 1890 ---- 121.00B ---- 121.00B 119.00 +4.00 115.00 1895 ---- 117.50B ---- 117.50B 115.50 +3.90 111.60 1900 ---- 114.00B ---- 114.00B 112.10 +3.90 108.20 62 1905 ---- 110.60B ---- 110.60B 108.70 +3.80 104.90 1910 ---- 107.30B ---- 107.30B 105.40 +3.70 101.70 1915 ---- 104.00B ---- 104.00B 102.20 +3.60 98.60 1920 ---- 100.80B ---- 100.80B 99.00 +3.50 95.50 1925 ---- 97.70B ---- 97.70B 95.90 +3.40 92.50 1 1 1930 ---- 94.70B ---- 94.70B 92.90 +3.30 89.60 1935 ---- 91.70B ---- 91.70B 90.00 +3.30 86.70 1940 ---- 88.80B ---- 88.80B 87.10 +3.20 83.90 1945 ---- 86.00B ---- 86.00B 84.30 +3.10 81.20 1950 ---- 83.30B ---- 83.30B 81.60 +3.00 78.60 198 1955 ---- 80.60B ---- 80.60B 78.90 +2.90 76.00 2 1960 ---- 78.00B ---- 78.00B 76.30 +2.80 73.50 1965 ---- 75.50B ---- 75.50B 73.80 +2.70 71.10 1970 ---- 73.10B ---- 73.10B 71.30 +2.60 68.70 600 1975 ---- 70.70B ---- 70.70B 69.00 +2.50 66.50 10 230 1980 ---- 68.40B ---- 68.30B 66.70 +2.50 30 64.20 100 1985 ---- 66.00B ---- 66.00B 64.50 +2.40 62.10 94 1990 ---- 63.80B ---- 63.80B 62.30 +2.30 60.00 105 1995 ---- 61.70B ---- 61.70B 60.20 +2.20 58.00 50 2000 ---- 59.80B ---- 59.80B 58.20 +2.10 1 56.10 20 1740 2005 ---- 57.70B ---- 57.70B 56.20 +2.00 54.20 2010 ---- 55.80B ---- 55.80B 54.30 +1.90 52.40 2015 ---- 53.90B ---- 53.90B 52.50 +1.90 50.60 297 2020 ---- 52.20B ---- 52.20B 50.80 +1.90 48.90 2025 ---- 50.50B ---- 50.50B 49.10 +1.80 47.30 71 2030 ---- 48.80B ---- 48.80B 47.40 +1.70 45.70 166 2035 ---- 47.10B ---- 47.10B 45.80 +1.60 44.20 2040 ---- 45.70B ---- 45.70B 44.30 +1.60 42.70 16 2045 ---- 44.00B ---- 44.00B 42.80 +1.50 41.30 2050 ---- 42.70B ---- 42.70B 41.40 +1.40 40.00 958 2055 ---- 41.20B ---- 41.20B 40.10 +1.50 38.60 20 2060 ---- 39.90B ---- 39.90B 38.70 +1.30 37.40 2 2065 ---- 38.60B ---- 38.60B 37.50 +1.40 36.10 2070 ---- 37.30B ---- 37.30B 36.20 +1.20 35.00 1 2075 ---- 36.20B ---- 36.20B 35.10 +1.30 33.80 462 2080 ---- 34.90B ---- 34.90B 33.90 +1.20 32.70 30 2085 ---- 33.80B ---- 33.70B 32.80 +1.20 31.60 1 2090 ---- 32.70B ---- 32.70B 31.80 +1.20 30.60 2095 ---- 31.60B ---- 31.60B 30.70 +1.10 29.60 10 2100 30.20 30.80B 30.20 30.50B 29.80 +1.10 1 28.70 1 948 2105 ---- 29.60B ---- 29.60B 28.80 +1.00 27.80 2110 ---- 28.70B ---- 28.70B 27.90 +1.00 26.90 2115 ---- 27.80B ---- 27.80B 27.00 +1.00 26.00 40 2120 ---- 27.00B ---- 27.00B 26.20 +1.00 25.20 2125 26.00 26.10B 25.60 25.30A 25.30 +.90 50 24.40 132 2130 ---- 25.30B ---- 25.30B 24.60 +.90 23.70 10 2135 ---- 24.60B ---- 24.50B 23.80 +.90 22.90 2140 ---- 23.80B ---- 23.80B 23.10 +.90 22.20 2145 ---- 23.00B ---- 23.00B 22.40 +.80 21.60 10 2150 ---- 22.30B ---- 22.30B 21.70 +.80 20.90 1020 2155 ---- 21.60B ---- 21.60B 21.00 +.70 20.30 2160 ---- 21.00B ---- 21.00B 20.40 +.70 19.70 13 2165 ---- 20.30B ---- 20.30B 19.80 +.70 19.10 2170 ---- 19.70B ---- 19.70B 19.20 +.70 18.50 2175 ---- 19.10B ---- 19.10B 18.60 +.60 18.00 106 2180 ---- 18.60B ---- 18.50B 18.00 +.60 17.40 30 2185 ---- 18.00B ---- 18.00B 17.50 +.60 16.90 30 2190 ---- 17.50B ---- 17.50B 17.00 +.60 16.40 1 2195 ---- 17.00B ---- 17.00B 16.50 +.50 16.00 2200 ---- 16.50B ---- 16.50B 16.00 +.50 15.50 1732 2205 ---- 16.00B ---- 16.00B 15.60 +.50 15.10 42 2210 ---- 15.50B ---- 15.50B 15.10 +.40 14.70 2215 ---- 15.10B ---- 15.10B 14.70 +.50 14.20 1 1 2220 ---- 14.70B ---- 14.60B 14.30 +.50 13.80 43 2225 ---- 14.20B ---- 14.20B 13.90 +.40 13.50 145 2230 ---- 13.80B ---- 13.80B 13.50 +.40 13.10 2235 ---- 13.50B ---- 13.40B 13.10 +.40 12.70 2240 ---- 13.10B ---- 13.10B 12.70 +.30 12.40 2245 12.60 12.80 12.60 12.50A 12.40 +.40 3 12.00 43 184 2250 ---- 12.40B ---- 12.30B 12.00 +.30 2 11.70 766 2255 ---- 12.00B ---- 12.00B 11.70 +.30 11.40 2260 ---- 11.70B ---- 11.70B 11.40 +.30 11.10 2265 ---- 11.30B ---- 11.30B 11.10 +.30 10.80 2270 ---- 11.00B ---- 11.00B 10.80 +.30 10.50 2275 ---- 10.70B ---- 10.70B 10.50 +.30 10.20 30 2280 ---- 10.40B ---- 10.40B 10.20 +.20 10.00 2285 ---- 10.20B ---- 10.20B 10.00 +.30 9.70 3 2290 ---- 9.90B ---- 9.90B 9.70 +.30 9.40 2295 ---- 9.60B ---- 9.60B 9.40 +.20 9.20 2300 ---- 9.40B ---- 9.40B 9.20 +.20 9 9.00 958 2305 ---- 9.10B ---- 9.10B 9.00 +.30 8.70 2310 ---- 8.90B ---- 8.90B 8.70 +.20 8.50 2315 ---- 8.70B ---- 8.70B 8.50 +.20 8.30 2320 ---- 8.40B ---- 8.40B 8.30 +.20 8.10 2325 ---- 8.20B ---- 8.20B 8.10 +.20 7.90 107 2330 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 2335 ---- 7.80B ---- 7.80B 7.70 +.20 7.50 2340 ---- 7.60B ---- 7.60B 7.50 +.20 7.30 5 2345 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 2350 ---- 7.30B ---- 7.30B 7.10 +.20 6.90 9 5192 2360 ---- 6.90B ---- 6.90B 6.80 +.20 6.60 2370 ---- 6.60B ---- 6.60B 6.50 +.20 6.30 2375 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 80 2380 ---- 6.30B ---- 6.20B 6.20 +.20 6.00 2390 ---- 6.00B ---- 6.00B 5.90 +.20 5.70 2400 ---- 5.70B ---- 5.70B 5.60 +.20 5.40 1 945 2410 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 2420 ---- 5.20B ---- 5.10B 5.10 +.10 5.00 2425 ---- 5.10B ---- 5.00B 5.00 +.20 18 4.80 15 2430 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 100 2440 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 2450 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 5085 2475 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 8 81 2500 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1 2338 2525 3.30 3.30 3.30 3.30 3.30 +.10 1 3.20 86 2550 3.00 3.00 3.00 3.00 2.90 .00 4 2.90 62 2575 2.70 2.70 2.70 2.70 2.70 +.10 3 2.60 136 2600 ---- ---- ---- ---- 2.40 .00 2.40 171 2625 2.20 2.20 2.20 2.20 2.20 .00 5 2.20 58 2700 1.80 1.90 1.80 1.80A 1.70 .00 50 1.70 114 688 3000 .70 .70 .70 .70 .70 -.10 49 .80 114 1120 3100 ---- ---- ---- ---- .60 .00 .60 1 3200 ---- ---- ---- ---- .50 .00 .50 10 3300 ---- ---- ---- ---- .40 .00 .40 3400 ---- ---- ---- ---- .40 .00 .40 238 4000 ---- ---- ---- ---- .30 +.10 .20 28 OG MAY24 Gold Option CALL 1250 ---- 755.50B ---- 755.50B 754.60 +6.20 748.40 1275 ---- 730.50B ---- 730.50B 729.60 +6.20 723.40 1300 ---- 705.60B ---- 705.60B 704.60 +6.20 698.40 1325 ---- 680.50B ---- 680.50B 679.60 +6.20 673.40 1350 ---- 655.60B ---- 655.60B 654.60 +6.20 648.40 1375 ---- 630.60B ---- 630.60B 629.60 +6.20 623.40 1400 ---- 605.70B ---- 605.70B 604.60 +6.20 598.40 1425 ---- 580.60B ---- 580.60B 579.60 +6.20 573.40 1450 ---- 555.70B ---- 555.70B 554.60 +6.20 548.40 1460 ---- 545.70B ---- 545.20B 544.60 +6.20 538.40 1470 ---- 535.70B ---- 535.30B 534.60 +6.20 528.40 1475 ---- 530.70B ---- 530.70B 529.60 +6.20 523.40 1480 ---- 525.70B ---- 525.20B 524.60 +6.20 518.40 1490 ---- 515.70B ---- 515.20B 514.60 +6.20 508.40 1500 ---- 505.80B ---- 505.30B 504.60 +6.20 498.40 1510 ---- 495.70B ---- 495.30B 494.60 +6.20 488.40 1520 ---- 485.70B ---- 485.30B 484.60 +6.20 478.40 1525 ---- 480.70B ---- 480.70B 479.60 +6.20 473.40 1530 ---- 475.70B ---- 475.20B 474.60 +6.20 468.40 1540 ---- 465.70B ---- 465.30B 464.60 +6.20 458.40 1545 ---- 460.70B ---- 460.30B 459.60 +6.20 453.40 1550 ---- 455.80B ---- 455.40B 454.60 +6.20 448.40 1555 ---- 450.70B ---- 450.30B 449.60 +6.20 443.40 1560 ---- 445.70B ---- 445.30B 444.60 +6.20 438.40 1565 ---- 440.70B ---- 440.40B 439.60 +6.20 433.40 1570 ---- 435.80B ---- 435.40B 434.60 +6.20 428.40 1575 ---- 430.80B ---- 430.80B 429.60 +6.20 423.40 1580 ---- 425.80B ---- 425.30B 424.60 +6.20 418.40 1585 ---- 420.80B ---- 420.30B 419.60 +6.20 413.40 1590 ---- 415.80B ---- 415.30B 414.60 +6.20 408.40 1595 ---- 410.80B ---- 410.40B 409.60 +6.20 403.40 1600 ---- 405.80B ---- 405.40B 404.60 +6.20 398.40 1605 ---- 400.80B ---- 400.40B 399.60 +6.20 393.40 1610 ---- 395.80B ---- 395.40B 394.60 +6.20 388.40 1615 ---- 390.80B ---- 390.40B 389.60 +6.20 383.40 1620 ---- 385.80B ---- 385.40B 384.60 +6.20 378.40 1625 ---- 380.80B ---- 380.40B 379.60 +6.20 373.40 1630 ---- 375.80B ---- 375.40B 374.60 +6.20 368.40 1635 ---- 370.80B ---- 370.40B 369.60 +6.20 363.40 1640 ---- 365.80B ---- 365.40B 364.60 +6.20 358.40 1645 ---- 360.80B ---- 360.40B 359.60 +6.20 353.40 1650 ---- 357.60B ---- 357.60B 354.60 +6.20 348.40 7 1655 ---- 350.80B ---- 350.50B 349.60 +6.10 343.50 1660 ---- 346.00B ---- 346.00B 344.60 +6.10 338.50 1665 ---- 341.00B ---- 341.00B 339.60 +6.10 333.50 1670 ---- 336.00B ---- 335.60B 334.70 +6.10 328.60 1675 ---- 332.70B ---- 332.70B 329.70 +6.00 323.70 1680 ---- 326.20B ---- 325.70B 324.80 +6.00 318.80 1685 ---- 321.20B ---- 320.80B 319.90 +6.00 313.90 1690 ---- 316.30B ---- 315.90B 315.00 +6.00 309.00 1695 ---- 311.40B ---- 311.00B 310.10 +5.90 304.20 1700 ---- 308.20B ---- 308.20B 305.20 +5.90 299.30 5 1705 ---- 301.70B ---- 301.30B 300.30 +5.80 294.50 1710 ---- 296.90B ---- 296.50B 295.50 +5.80 289.70 1715 ---- 292.00B ---- 291.70B 290.70 +5.80 284.90 1720 ---- 287.10B ---- 286.90B 285.90 +5.80 280.10 1725 ---- 284.00B ---- 284.00B 281.10 +5.70 275.40 2 1730 ---- 277.60B ---- 277.30B 276.30 +5.70 270.60 1735 ---- 272.80B ---- 272.60B 271.60 +5.70 265.90 1740 ---- 268.10B ---- 267.80B 266.80 +5.60 261.20 1745 ---- 263.40B ---- 263.10B 262.10 +5.60 256.50 1750 ---- 260.30B ---- 260.30B 257.40 +5.50 251.90 1755 ---- 254.00B ---- 253.80B 252.80 +5.50 247.30 1760 ---- 249.40B ---- 249.10B 248.10 +5.50 242.60 1765 ---- 244.70B ---- 244.60B 243.50 +5.40 238.10 1770 ---- 240.10B ---- 240.00B 238.90 +5.40 233.50 1775 ---- 237.10B ---- 237.10B 234.30 +5.30 229.00 3 1780 ---- 231.00B ---- 230.90B 229.80 +5.30 224.50 1785 ---- 228.00B ---- 228.00B 225.30 +5.30 220.00 1790 ---- 223.50B ---- 223.50B 220.80 +5.30 215.50 1795 ---- 219.00B ---- 219.00B 216.40 +5.30 211.10 1800 ---- 214.60B ---- 214.60B 211.90 +5.20 206.70 1805 ---- 210.10B ---- 210.10B 207.60 +5.20 202.40 1810 ---- 205.80B ---- 205.80B 203.20 +5.10 198.10 1815 ---- 201.40B ---- 201.40B 198.90 +5.10 193.80 1820 ---- 197.10B ---- 197.00B 194.60 +5.00 189.60 1825 ---- 192.80B ---- 192.80B 190.40 +5.00 185.40 2 1830 ---- 188.60B ---- 188.60B 186.10 +4.90 181.20 1 1 1835 ---- 184.40B ---- 184.40B 182.00 +4.90 177.10 1840 ---- 180.20B ---- 180.20B 177.90 +4.90 173.00 1845 ---- 176.10B ---- 176.10B 173.80 +4.80 169.00 1850 ---- 172.00B ---- 172.00B 169.70 +4.70 165.00 4 1855 ---- 168.00B ---- 168.00B 165.70 +4.60 161.10 1860 ---- 164.00B ---- 164.00B 161.80 +4.60 157.20 1865 ---- 160.10B ---- 160.10B 157.90 +4.50 153.40 1870 ---- 156.20B ---- 156.20B 154.00 +4.40 149.60 1875 ---- 152.40B ---- 152.40B 150.20 +4.30 145.90 1880 ---- 148.60B ---- 148.60B 146.50 +4.30 142.20 1885 ---- 144.90B ---- 144.90B 142.80 +4.20 138.60 1890 ---- 141.20B ---- 141.20B 139.20 +4.20 135.00 1895 ---- 137.60B ---- 137.60B 135.60 +4.10 131.50 1900 ---- 134.00B ---- 134.00B 132.00 +4.00 128.00 1905 ---- 130.50B ---- 130.50B 128.60 +4.00 124.60 1910 ---- 127.10B ---- 127.10B 125.20 +3.90 121.30 1915 ---- 123.70B ---- 123.70B 121.80 +3.80 118.00 1920 ---- 120.40B ---- 120.40B 118.60 +3.80 114.80 1925 ---- 117.10B ---- 117.10B 115.30 +3.70 111.60 1930 ---- 113.90B ---- 113.90B 112.20 +3.70 108.50 1935 ---- 110.80B ---- 110.80B 109.10 +3.60 105.50 1940 ---- 107.70B ---- 107.70B 106.10 +3.60 102.50 1945 ---- 104.80B ---- 104.80B 103.10 +3.50 99.60 1950 ---- 101.80B ---- 101.80B 100.20 +3.40 96.80 1955 ---- 99.00B ---- 99.00B 97.40 +3.40 94.00 1960 ---- 96.20B ---- 96.20B 94.60 +3.30 91.30 1965 ---- 93.50B ---- 93.50B 91.90 +3.30 88.60 1970 ---- 90.80B ---- 90.80B 89.30 +3.20 86.10 1975 ---- 88.20B ---- 88.20B 86.70 +3.10 83.60 1980 ---- 85.70B ---- 85.70B 84.20 +3.10 81.10 1985 ---- 83.20B ---- 83.20B 81.70 +3.00 78.70 1990 ---- 80.80B ---- 80.80B 79.30 +2.90 76.40 1995 ---- 78.40B ---- 78.40B 77.00 +2.80 74.20 2000 ---- 76.20B ---- 76.20B 74.80 +2.80 72.00 25 2005 ---- 73.90B ---- 73.90B 72.60 +2.70 69.90 2010 ---- 71.80B ---- 71.80B 70.40 +2.60 67.80 2015 ---- 69.70B ---- 69.70B 68.30 +2.50 65.80 1 2020 ---- 67.70B ---- 67.70B 66.30 +2.40 63.90 2025 ---- 65.80B ---- 65.80B 64.30 +2.20 62.10 2030 ---- 63.90B ---- 63.90B 62.40 +2.20 60.20 7 2035 ---- 61.90B ---- 61.90B 60.60 +2.10 58.50 7 2040 ---- 60.10B ---- 60.10B 58.80 +2.00 56.80 2045 ---- 58.40B ---- 58.40B 57.10 +1.90 55.20 2050 56.00 56.70B 56.00 56.50B 55.40 +1.80 1 53.60 1 143 2055 ---- 55.10B ---- 55.10B 53.80 +1.80 52.00 2060 ---- 53.50B ---- 53.50B 52.20 +1.70 50.50 3 2065 ---- 51.90B ---- 51.90B 50.70 +1.60 49.10 2070 ---- 50.40B ---- 50.40B 49.20 +1.50 47.70 50 2075 ---- 48.90B ---- 48.90B 47.70 +1.40 46.30 2080 ---- 47.60B ---- 47.60B 46.40 +1.40 45.00 50 2085 ---- 46.20B ---- 46.20B 45.00 +1.30 43.70 2090 ---- 44.90B ---- 44.90B 43.70 +1.20 42.50 2095 ---- 43.70B ---- 43.70B 42.50 +1.20 41.30 2100 ---- 42.50B ---- 42.50B 41.30 +1.20 40.10 435 2105 ---- 41.20B ---- 41.20B 40.10 +1.10 39.00 2110 ---- 40.10B ---- 40.00B 39.00 +1.10 37.90 2115 ---- 38.90B ---- 38.90B 37.90 +1.10 36.80 2120 ---- 37.90B ---- 37.80B 36.90 +1.10 35.80 2125 ---- 36.80B ---- 36.80B 35.90 +1.10 34.80 2130 ---- 35.80B ---- 35.80B 34.90 +1.00 33.90 1 2135 ---- 34.80B ---- 34.80B 34.00 +1.10 32.90 1 2140 ---- 33.90B ---- 33.80B 33.00 +1.00 32.00 2 2145 ---- 33.00B ---- 33.00B 32.20 +1.00 31.20 2150 ---- 32.00B ---- 32.00B 31.30 +1.00 30.30 49 2155 ---- 31.10B ---- 31.10B 30.50 +1.00 29.50 2 2160 ---- 30.30B ---- 30.30B 29.70 +1.00 28.70 2 2165 ---- 29.50B ---- 29.50B 28.90 +1.00 27.90 2170 ---- 28.70B ---- 28.70B 28.10 +.90 27.20 2175 ---- 28.00B ---- 27.90B 27.40 +.90 26.50 250 2180 ---- 27.20B ---- 27.20B 26.70 +.90 25.80 1 2185 ---- 26.50B ---- 26.50B 26.00 +.90 25.10 1 2190 ---- 25.80B ---- 25.80B 25.30 +.90 24.40 2195 ---- 25.10B ---- 25.10B 24.60 +.80 23.80 2200 ---- 24.40B ---- 24.40B 24.00 +.80 23.20 69 2205 ---- 23.80B ---- 23.80B 23.40 +.80 22.60 2210 ---- 23.20B ---- 23.20B 22.80 +.80 22.00 10 2215 ---- 22.60B ---- 22.60B 22.20 +.80 21.40 2220 ---- 22.00B ---- 22.00B 21.60 +.70 20.90 2225 ---- 21.50B ---- 21.50B 21.10 +.70 20.40 2230 ---- 20.90B ---- 20.90B 20.50 +.60 19.90 2235 ---- 20.40B ---- 20.40B 20.00 +.60 19.40 2240 ---- 19.90B ---- 19.90B 19.50 +.60 18.90 2245 ---- 19.40B ---- 19.40B 19.00 +.60 18.40 2250 ---- 18.90B ---- 18.90B 18.60 +.60 18.00 85 2255 ---- 18.40B ---- 18.40B 18.10 +.50 17.60 1 2260 ---- 18.00B ---- 18.00B 17.70 +.60 17.10 2265 ---- 17.60B ---- 17.60B 17.20 +.50 16.70 10 2270 ---- 17.10B ---- 17.10B 16.80 +.50 16.30 2275 ---- 16.70B ---- 16.70B 16.40 +.50 15.90 2280 ---- 16.30B ---- 16.30B 16.00 +.40 15.60 2285 ---- 15.90B ---- 15.90B 15.60 +.40 15.20 2290 ---- 15.50B ---- 15.50B 15.30 +.50 14.80 2295 ---- 15.20B ---- 15.20B 14.90 +.40 14.50 2300 ---- 14.80B ---- 14.80B 14.60 +.40 14.20 20 2305 ---- 14.50B ---- 14.50B 14.20 +.40 13.80 2310 ---- 14.10B ---- 14.10B 13.90 +.40 13.50 2315 ---- 13.80B ---- 13.80B 13.60 +.40 13.20 2320 ---- 13.50B ---- 13.50B 13.30 +.40 12.90 2325 ---- 13.20B ---- 13.20B 13.00 +.40 12.60 2330 ---- 12.90B ---- 12.90B 12.70 +.40 12.30 2335 ---- 12.60B ---- 12.60B 12.40 +.40 12.00 2340 ---- 12.30B ---- 12.30B 12.10 +.30 11.80 2345 ---- 12.00B ---- 12.00B 11.80 +.30 11.50 2350 ---- 11.70B ---- 11.70B 11.50 +.30 11.20 36 2355 ---- 11.50B ---- 11.50B 11.30 +.30 11.00 1 2360 ---- 11.20B ---- 11.20B 11.00 +.30 10.70 2370 ---- 10.70B ---- 10.70B 10.50 +.30 10.20 2375 ---- 10.50B ---- 10.50B 10.30 +.30 10.00 2380 ---- 10.30B ---- 10.30B 10.10 +.30 9.80 2390 ---- 9.80B ---- 9.80B 9.60 +.20 9.40 2400 ---- 9.40B ---- 9.40B 9.20 +.20 9.00 2410 ---- 9.00B ---- 9.00B 8.80 +.20 8.60 2420 ---- 8.60B ---- 8.60B 8.50 +.30 8.20 2425 ---- 8.40B ---- 8.40B 8.30 +.30 8.00 2430 ---- 8.30B ---- 8.30B 8.10 +.20 7.90 2440 ---- 7.90B ---- 7.90B 7.80 +.30 7.50 2450 ---- 7.60B ---- 7.60B 7.40 +.20 7.20 5 2460 ---- 7.30B ---- 7.30B 7.10 +.20 6.90 2475 ---- 6.90B ---- 6.90B 6.70 +.20 6.50 2500 ---- 6.20B ---- 6.20B 6.10 +.30 5.80 45 2525 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 2550 ---- 5.20B ---- 5.20B 5.00 +.20 4.80 1 2575 ---- 4.70B ---- 4.70B 4.60 +.20 4.40 6 2600 ---- 4.30B ---- 4.30B 4.20 +.20 4.00 7 2625 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 11 2650 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 12 2750 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 5 3000 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 41 OG JUN24 Gold Option CALL 900 ---- 1105.00B ---- 1105.00B 1104.60 +6.20 1098.40 925 ---- 1080.00B ---- 1080.00B 1079.60 +6.20 1073.40 950 ---- 1055.10B ---- 1055.10B 1054.60 +6.20 1048.40 975 ---- 1030.00B ---- 1030.00B 1029.60 +6.20 1023.40 1000 ---- 1005.10B ---- 1005.10B 1004.60 +6.20 998.40 1025 ---- 980.10B ---- 980.10B 979.60 +6.20 973.40 1050 ---- 955.20B ---- 955.20B 954.60 +6.20 948.40 1075 ---- 930.10B ---- 930.10B 929.60 +6.20 923.40 1090 ---- 915.20B ---- 915.20B 914.60 +6.20 908.40 1100 ---- 905.20B ---- 905.20B 904.60 +6.20 898.40 1110 ---- 895.20B ---- 895.20B 894.60 +6.20 888.40 1120 ---- 885.20B ---- 885.20B 884.60 +6.20 878.40 1125 ---- 880.20B ---- 880.20B 879.60 +6.20 873.40 1130 ---- 875.20B ---- 875.20B 874.60 +6.20 868.40 1140 ---- 865.20B ---- 865.20B 864.60 +6.20 858.40 1150 ---- 855.30B ---- 855.30B 854.60 +6.20 848.40 1160 ---- 845.20B ---- 845.20B 844.60 +6.20 838.40 1170 ---- 835.20B ---- 835.20B 834.60 +6.20 828.40 1175 ---- 830.20B ---- 830.20B 829.60 +6.20 823.40 1180 ---- 825.20B ---- 825.20B 824.60 +6.20 818.40 1190 ---- 815.30B ---- 815.30B 814.60 +6.20 808.40 1195 ---- 810.30B ---- 810.30B 809.60 +6.20 803.40 1200 ---- 805.30B ---- 805.30B 804.60 +6.20 798.40 1205 ---- 800.30B ---- 800.30B 799.60 +6.20 793.40 1210 ---- 795.30B ---- 795.30B 794.60 +6.20 788.40 1215 ---- 790.30B ---- 790.30B 789.60 +6.20 783.40 1220 ---- 785.30B ---- 785.30B 784.60 +6.20 778.40 1225 ---- 780.30B ---- 780.30B 779.60 +6.20 773.40 1230 ---- 775.30B ---- 775.30B 774.60 +6.20 768.40 1235 ---- 770.30B ---- 770.30B 769.60 +6.20 763.40 1240 ---- 765.30B ---- 765.30B 764.60 +6.20 758.40 1245 ---- 760.30B ---- 760.30B 759.60 +6.20 753.40 1250 ---- 755.40B ---- 755.40B 754.60 +6.20 748.40 1255 ---- 750.30B ---- 749.90B 749.60 +6.20 743.40 1260 ---- 745.30B ---- 744.90B 744.60 +6.20 738.40 1265 ---- 740.30B ---- 739.90B 739.60 +6.20 733.40 1270 ---- 735.30B ---- 734.90B 734.60 +6.20 728.40 1275 ---- 730.30B ---- 730.30B 729.60 +6.20 723.40 1280 ---- 725.30B ---- 724.90B 724.60 +6.20 718.40 1285 ---- 720.30B ---- 720.00B 719.60 +6.20 713.40 1290 ---- 715.40B ---- 715.00B 714.60 +6.20 708.40 1295 ---- 710.40B ---- 710.00B 709.60 +6.20 703.40 1300 ---- 705.40B ---- 705.40B 704.60 +6.20 698.40 1305 ---- 700.40B ---- 700.00B 699.60 +6.20 693.40 1310 ---- 695.40B ---- 695.00B 694.60 +6.20 688.40 1315 ---- 690.40B ---- 690.00B 689.60 +6.20 683.40 1320 ---- 685.40B ---- 684.90B 684.60 +6.20 678.40 1325 ---- 680.40B ---- 680.40B 679.60 +6.20 673.40 1330 ---- 675.40B ---- 675.00B 674.60 +6.20 668.40 1335 ---- 670.40B ---- 670.00B 669.60 +6.20 663.40 1340 ---- 665.40B ---- 664.90B 664.60 +6.20 658.40 1345 ---- 660.40B ---- 660.00B 659.60 +6.20 653.40 1350 ---- 655.50B ---- 655.50B 654.60 +6.20 648.40 1355 ---- 650.40B ---- 650.00B 649.60 +6.20 643.40 1360 ---- 645.40B ---- 645.00B 644.60 +6.20 638.40 1365 ---- 640.40B ---- 640.00B 639.60 +6.20 633.40 1370 ---- 635.40B ---- 635.00B 634.60 +6.20 628.40 1375 ---- 630.40B ---- 630.40B 629.60 +6.20 623.40 1380 ---- 625.40B ---- 625.00B 624.60 +6.20 618.40 1385 ---- 620.40B ---- 620.10B 619.60 +6.20 613.40 1390 ---- 615.40B ---- 615.10B 614.60 +6.20 608.40 1395 ---- 610.50B ---- 610.10B 609.60 +6.20 603.40 1400 ---- 605.50B ---- 605.50B 604.60 +6.20 598.40 1405 ---- 600.50B ---- 600.10B 599.60 +6.20 593.40 1410 ---- 595.50B ---- 595.10B 594.60 +6.20 588.40 1415 ---- 590.50B ---- 590.10B 589.60 +6.20 583.40 1420 ---- 585.50B ---- 585.00B 584.60 +6.20 578.40 1425 ---- 580.50B ---- 580.50B 579.60 +6.20 573.40 1430 ---- 575.50B ---- 575.10B 574.60 +6.20 568.40 1435 ---- 570.50B ---- 570.10B 569.60 +6.20 563.40 1440 ---- 565.50B ---- 565.00B 564.60 +6.20 558.40 1445 ---- 560.50B ---- 560.10B 559.60 +6.20 553.40 1450 ---- 555.60B ---- 555.60B 554.60 +6.20 548.40 1455 ---- 550.50B ---- 550.10B 549.60 +6.20 543.40 1460 ---- 545.50B ---- 545.10B 544.60 +6.20 538.40 1465 ---- 540.50B ---- 540.10B 539.60 +6.20 533.40 1470 ---- 535.50B ---- 535.20B 534.60 +6.20 528.40 1475 ---- 530.50B ---- 530.50B 529.60 +6.20 523.40 1480 ---- 525.50B ---- 525.10B 524.60 +6.20 518.40 1485 ---- 520.50B ---- 520.20B 519.60 +6.20 513.40 1490 ---- 515.50B ---- 515.20B 514.60 +6.20 508.40 1495 ---- 510.60B ---- 510.20B 509.60 +6.20 503.40 1500 ---- 505.60B ---- 505.20B 504.60 +6.20 498.40 1505 ---- 500.60B ---- 500.20B 499.60 +6.20 493.40 1510 ---- 495.60B ---- 495.20B 494.60 +6.20 488.40 1515 ---- 490.60B ---- 490.20B 489.60 +6.20 483.40 1520 ---- 485.60B ---- 485.10B 484.60 +6.20 478.40 1525 ---- 480.60B ---- 480.60B 479.60 +6.20 473.40 1530 ---- 475.60B ---- 475.20B 474.60 +6.20 468.40 1535 ---- 470.60B ---- 470.20B 469.60 +6.20 463.40 1540 ---- 465.60B ---- 465.10B 464.60 +6.20 458.40 1545 ---- 460.60B ---- 460.20B 459.60 +6.20 453.40 1550 ---- 455.70B ---- 455.30B 454.60 +6.20 448.40 1555 ---- 450.60B ---- 450.20B 449.60 +6.20 443.40 1560 ---- 445.60B ---- 445.20B 444.60 +6.20 438.40 1565 ---- 440.60B ---- 440.20B 439.60 +6.20 433.40 1570 ---- 435.60B ---- 435.20B 434.60 +6.20 428.40 1575 ---- 430.60B ---- 430.30B 429.60 +6.20 423.40 1580 ---- 425.60B ---- 425.20B 424.60 +6.20 418.40 1585 ---- 420.70B ---- 420.30B 419.60 +6.20 413.40 1590 ---- 415.70B ---- 415.30B 414.60 +6.20 408.40 1595 ---- 410.70B ---- 410.30B 409.60 +6.20 403.40 1600 ---- 405.70B ---- 405.30B 404.60 +6.20 398.40 1605 ---- 400.70B ---- 400.30B 399.60 +6.20 393.40 1610 ---- 395.70B ---- 395.30B 394.60 +6.20 388.40 1615 ---- 390.70B ---- 390.30B 389.60 +6.20 383.40 1620 ---- 385.70B ---- 385.20B 384.60 +6.20 378.40 1625 ---- 382.20B ---- 382.20B 379.60 +6.20 373.40 1630 ---- 375.70B ---- 375.30B 374.60 +6.20 368.40 1635 ---- 370.70B ---- 370.30B 369.60 +6.20 363.40 1640 ---- 365.80B ---- 365.30B 364.60 +6.10 358.50 1645 ---- 360.80B ---- 360.40B 359.60 +6.10 353.50 1650 ---- 357.60B ---- 357.60B 354.70 +6.10 348.60 1655 ---- 350.90B ---- 350.50B 349.70 +6.00 343.70 1660 ---- 346.00B ---- 345.50B 344.80 +6.00 338.80 1665 ---- 341.00B ---- 340.50B 339.90 +6.00 333.90 1670 ---- 336.20B ---- 335.60B 335.00 +6.00 329.00 1675 ---- 333.10B ---- 333.10B 330.10 +6.00 324.10 11 1680 ---- 326.40B ---- 325.70B 325.30 +6.00 319.30 1685 ---- 321.50B ---- 320.80B 320.40 +5.90 314.50 1690 ---- 316.70B ---- 316.00B 315.60 +5.90 309.70 1695 ---- 311.80B ---- 311.20B 310.80 +5.90 304.90 1700 ---- 308.80B ---- 308.80B 306.00 +5.90 300.10 1 1705 ---- 302.20B ---- 301.60B 301.20 +5.90 295.30 1710 ---- 297.40B ---- 296.80B 296.40 +5.80 290.60 1715 ---- 292.70B ---- 292.10B 291.70 +5.80 285.90 1720 ---- 288.00B ---- 287.40B 287.00 +5.70 281.30 1725 ---- 285.10B ---- 285.10B 282.30 +5.70 276.60 1730 ---- 278.60B ---- 278.00B 277.60 +5.70 271.90 1735 ---- 273.90B ---- 273.30B 273.00 +5.80 267.20 1740 ---- 269.30B ---- 268.70B 268.30 +5.70 262.60 1745 ---- 264.60B ---- 264.10B 263.70 +5.60 258.10 1750 ---- 261.80B ---- 261.80B 259.10 +5.50 253.60 1755 ---- 255.50B ---- 255.00B 254.60 +5.60 249.00 1760 ---- 251.00B ---- 250.40B 250.00 +5.50 244.50 1765 ---- 247.70B ---- 247.70B 245.50 +5.50 240.00 1770 ---- 243.60B ---- 243.60B 241.00 +5.40 235.60 1775 ---- 239.10B ---- 239.10B 236.60 +5.40 231.20 1780 ---- 234.70B ---- 234.70B 232.10 +5.30 226.80 1785 ---- 230.20B ---- 230.20B 227.70 +5.20 222.50 1790 ---- 225.80B ---- 225.80B 223.40 +5.30 218.10 1795 ---- 221.50B ---- 221.50B 219.00 +5.10 213.90 1800 ---- 217.20B ---- 217.20B 214.70 +5.10 209.60 11 1805 ---- 212.90B ---- 212.90B 210.50 +5.10 205.40 1810 ---- 208.60B ---- 208.60B 206.20 +5.00 201.20 4 2 1815 ---- 204.40B ---- 204.40B 202.00 +5.00 197.00 1820 ---- 200.20B ---- 200.20B 197.90 +4.90 193.00 1825 ---- 196.00B ---- 196.00B 193.80 +5.00 188.80 1830 ---- 191.90B ---- 191.90B 189.70 +4.90 184.80 20 1835 ---- 187.90B ---- 187.90B 185.60 +4.70 180.90 1840 ---- 183.80B ---- 183.80B 181.70 +4.70 177.00 1845 ---- 179.90B ---- 179.90B 177.70 +4.60 173.10 1850 ---- 175.90B ---- 175.90B 173.80 +4.70 169.10 400 1855 ---- 172.00B ---- 172.00B 169.90 +4.50 165.40 1860 ---- 168.20B ---- 168.20B 166.10 +4.50 161.60 1865 ---- 164.40B ---- 164.40B 162.30 +4.40 157.90 1870 ---- 160.60B ---- 160.60B 158.60 +4.30 154.30 1875 ---- 156.90B ---- 156.90B 155.00 +4.30 150.70 1880 ---- 153.30B ---- 153.30B 151.30 +4.20 147.10 75 1885 ---- 149.70B ---- 149.70B 147.80 +4.20 143.60 1890 ---- 146.20B ---- 146.20B 144.30 +4.20 140.10 1895 ---- 142.70B ---- 142.70B 140.80 +4.10 136.70 1900 ---- 139.30B ---- 139.30B 137.40 +4.00 133.40 3 1905 ---- 135.90B ---- 135.90B 134.10 +3.90 130.20 1 1910 ---- 132.60B ---- 132.60B 130.80 +3.80 127.00 1915 ---- 129.30B ---- 129.30B 127.60 +3.80 123.80 1920 ---- 126.10B ---- 126.10B 124.40 +3.70 120.70 1925 ---- 123.00B ---- 123.00B 121.30 +3.70 117.60 22 1930 ---- 119.90B ---- 119.90B 118.20 +3.60 114.60 1935 ---- 116.90B ---- 116.90B 115.30 +3.70 111.60 1940 ---- 113.90B ---- 113.90B 112.30 +3.40 108.90 1 1945 ---- 111.00B ---- 111.00B 109.50 +3.50 106.00 1950 ---- 108.20B ---- 108.20B 106.60 +3.50 103.10 4 55 1955 ---- 105.40B ---- 105.40B 103.90 +3.40 100.50 1960 ---- 102.70B ---- 102.70B 101.20 +3.30 97.90 1 1965 ---- 100.00B ---- 100.00B 98.60 +3.20 95.40 1970 ---- 97.40B ---- 97.40B 96.00 +3.10 92.90 100 1975 ---- 94.90B ---- 94.90B 93.50 +3.10 90.40 3 1980 ---- 92.40B ---- 92.40B 91.00 +3.00 88.00 1985 ---- 90.00B ---- 90.00B 88.60 +2.90 85.70 75 1990 ---- 87.70B ---- 87.70B 86.30 +2.90 83.40 1995 ---- 85.40B ---- 85.40B 84.00 +2.80 81.20 2000 ---- 83.10B ---- 83.10B 81.80 +2.90 78.90 19 471 2005 ---- 80.90B ---- 80.90B 79.60 +2.60 77.00 169 2010 ---- 78.80B ---- 78.80B 77.50 +2.60 74.90 670 2015 ---- 76.70B ---- 76.70B 75.40 +2.50 72.90 2020 ---- 74.70B ---- 74.70B 73.40 +2.40 71.00 30 2025 ---- 72.70B ---- 72.70B 71.50 +2.40 69.10 26 2030 ---- 70.80B ---- 70.80B 69.60 +2.30 67.30 50 2035 ---- 69.00B ---- 69.00B 67.70 +2.10 65.60 100 2040 ---- 67.20B ---- 67.20B 65.90 +2.10 63.80 50 2045 ---- 65.40B ---- 65.40B 64.20 +2.00 62.20 10 10 2050 ---- 63.70B ---- 63.70B 62.50 +1.90 60.60 336 2055 ---- 62.10B ---- 62.10B 60.80 +1.80 59.00 4 2060 ---- 60.40B ---- 60.40B 59.20 +1.70 57.50 80 2065 ---- 58.90B ---- 58.90B 57.70 +1.70 56.00 2070 ---- 57.40B ---- 57.40B 56.20 +1.70 54.50 50 2075 ---- 55.90B ---- 55.90B 54.70 +1.60 53.10 780 2080 ---- 54.40B ---- 54.40B 53.30 +1.50 51.80 2085 ---- 53.00B ---- 53.00B 51.90 +1.40 50.50 2090 ---- 51.70B ---- 51.70B 50.60 +1.40 49.20 2095 ---- 50.40B ---- 50.40B 49.30 +1.30 48.00 2100 48.40 49.20B 48.40 49.00B 48.00 +1.20 1 46.80 5 2406 2105 ---- 47.90B ---- 47.90B 46.80 +1.20 45.60 2110 ---- 46.70B ---- 46.70B 45.60 +1.20 44.40 120 2115 ---- 45.50B ---- 45.50B 44.50 +1.20 43.30 2120 ---- 44.40B ---- 44.40B 43.40 +1.10 42.30 25 2125 ---- 43.30B ---- 43.30B 42.30 +1.10 41.20 8 2130 ---- 42.20B ---- 42.20B 41.30 +1.10 40.20 2135 ---- 41.10B ---- 41.10B 40.30 +1.10 39.20 2140 ---- 40.20B ---- 40.20B 39.30 +1.00 38.30 155 2145 ---- 39.10B ---- 39.10B 38.40 +1.10 50 37.30 2150 37.70 38.30B 37.70 38.10B 37.50 +1.10 1 36.40 1617 2155 ---- 37.30B ---- 37.30B 36.60 +1.00 35.60 200 2160 ---- 36.40B ---- 36.40B 35.70 +1.00 34.70 115 2165 ---- 35.50B ---- 35.50B 34.90 +1.00 33.90 2170 ---- 34.70B ---- 34.70B 34.10 +1.00 33.10 268 2175 ---- 33.90B ---- 33.90B 33.30 +1.00 32.30 43 2180 ---- 33.00B ---- 33.00B 32.50 +1.00 31.50 201 2185 ---- 32.30B ---- 32.30B 31.80 +1.00 30.80 1410 2190 ---- 31.50B ---- 31.50B 31.00 +.90 30.10 651 2195 ---- 30.90B ---- 30.90B 30.30 +.90 29.40 2200 ---- 30.20B ---- 30.20B 29.60 +.90 34 28.70 14717 2205 ---- 29.40B ---- 29.40B 29.00 +.90 28.10 2210 ---- 28.80B ---- 28.80B 28.30 +.90 27.40 2215 ---- 28.00B ---- 28.00B 27.70 +.90 26.80 15 2220 ---- 27.40B ---- 27.40B 27.10 +.90 26.20 2225 26.00 26.90 26.00 26.40A 26.50 +.90 3 25.60 462 2230 ---- 26.20B ---- 26.20B 25.90 +.90 25.00 37 2235 ---- 25.60B ---- 25.60B 25.30 +.80 24.50 2240 ---- 25.00B ---- 25.00B 24.70 +.80 23.90 16 2245 ---- 24.50B ---- 24.50B 24.20 +.80 23.40 2250 ---- 23.90B ---- 23.90B 23.60 +.70 22.90 4063 2255 ---- 23.40B ---- 23.40B 23.10 +.70 22.40 40 2260 ---- 22.90B ---- 22.90B 22.60 +.70 21.90 401 2265 ---- 22.40B ---- 22.40B 22.10 +.70 21.40 2270 ---- 21.90B ---- 21.90B 21.60 +.60 21.00 2275 ---- 21.40B ---- 21.40B 21.10 +.60 20.50 686 2280 ---- 20.90B ---- 20.90B 20.70 +.60 20.10 16 2285 ---- 20.50B ---- 20.50B 20.20 +.60 19.60 2290 ---- 20.10B ---- 20.10B 19.80 +.60 19.20 2295 ---- 19.60B ---- 19.60B 19.40 +.60 18.80 2 8 2300 19.30 19.30 19.30 19.00A 19.00 +.60 10 18.40 1696 2305 ---- 18.80B ---- 18.80B 18.60 +.60 18.00 2310 ---- 18.40B ---- 18.40B 18.20 +.50 17.70 2315 ---- 18.00B ---- 18.00B 17.80 +.50 17.30 350 2320 ---- 17.70B ---- 17.70B 17.40 +.50 16.90 2325 ---- 17.30B ---- 17.30B 17.00 +.40 16.60 122 2330 ---- 16.90B ---- 16.90B 16.70 +.40 16.30 2335 ---- 16.60B ---- 16.60B 16.30 +.40 15.90 2340 ---- 16.30B ---- 16.30B 16.00 +.40 15.60 2345 ---- 15.90B ---- 15.90B 15.70 +.40 15.30 2350 ---- 15.60B ---- 15.60B 15.40 +.40 17 15.00 221 2355 ---- 15.30B ---- 15.30B 15.10 +.40 14.70 33 2360 ---- 15.00B ---- 15.00B 14.80 +.40 14.40 2370 ---- 14.40B ---- 14.40B 14.20 +.40 13.80 2375 ---- 14.10B ---- 14.10B 13.90 +.40 13.50 13 2380 ---- 13.80B ---- 13.80B 13.60 +.30 13.30 2390 ---- 13.30B ---- 13.30B 13.10 +.30 12.80 2400 ---- 12.80B ---- 12.80B 12.60 +.30 12.30 1935 2410 ---- 12.30B ---- 12.30B 12.10 +.30 11.80 2420 ---- 11.80B ---- 11.80B 11.70 +.30 11.40 2425 ---- 11.60B ---- 11.60B 11.40 +.30 11.10 2430 ---- 11.40B ---- 11.40B 11.20 +.30 10.90 2440 ---- 10.90B ---- 10.90B 10.80 +.30 10.50 2450 ---- 10.50B ---- 10.50B 10.40 +.30 10.10 159 2460 ---- 10.10B ---- 10.10B 10.00 +.20 9.80 2475 ---- 9.60B ---- 9.60B 9.50 +.20 9.30 8 2500 ---- 8.80B ---- 8.80B 8.70 +.20 34 8.50 4077 2525 ---- 8.00B ---- 8.00B 8.00 +.30 7.70 2550 ---- 7.30B ---- 7.30B 7.30 +.20 7.10 2080 2575 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 7 2600 ---- 6.20B ---- 6.20B 6.20 +.20 6.00 705 2625 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 25 2650 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 47 2700 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1052 2750 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1950 2800 ---- ---- ---- ---- 3.40 +.10 3.30 587 2850 2.90 2.90 2.90 2.90 3.00 +.10 1 2.90 302 2875 ---- ---- ---- ---- 2.80 +.10 2.70 375 2950 ---- ---- ---- ---- 2.30 +.10 2.20 37 3000 ---- ---- ---- ---- 2.00 .00 2.00 5084 3200 ---- ---- ---- ---- 1.30 .00 1.30 1100 3500 ---- ---- ---- ---- .80 +.10 .70 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 748.60 +6.10 742.50 1300 ---- ---- ---- ---- 723.60 +6.10 717.50 1325 ---- ---- ---- ---- 698.60 +6.10 692.50 1350 ---- ---- ---- ---- 673.60 +6.10 667.50 1375 ---- ---- ---- ---- 648.60 +6.10 642.50 1400 ---- ---- ---- ---- 623.60 +6.10 617.50 1425 ---- ---- ---- ---- 598.60 +6.10 592.50 1450 ---- ---- ---- ---- 573.60 +6.10 567.50 1470 ---- ---- ---- ---- 553.60 +6.10 547.50 1475 ---- ---- ---- ---- 548.60 +6.10 542.50 1480 ---- ---- ---- ---- 543.60 +6.10 537.50 1490 ---- ---- ---- ---- 533.60 +6.10 527.50 1500 ---- ---- ---- ---- 523.60 +6.10 517.50 1510 ---- ---- ---- ---- 513.60 +6.10 507.50 1520 ---- ---- ---- ---- 503.60 +6.10 497.50 1525 ---- ---- ---- ---- 498.60 +6.10 492.50 1530 ---- ---- ---- ---- 493.60 +6.10 487.50 1540 ---- ---- ---- ---- 483.60 +6.10 477.50 1550 ---- ---- ---- ---- 473.60 +6.10 467.50 1560 ---- ---- ---- ---- 463.60 +6.10 457.50 1565 ---- ---- ---- ---- 458.60 +6.10 452.50 1570 ---- ---- ---- ---- 453.60 +6.10 447.50 1575 ---- ---- ---- ---- 448.60 +6.10 442.50 1580 ---- ---- ---- ---- 443.60 +6.10 437.50 1585 ---- ---- ---- ---- 438.60 +6.10 432.50 1590 ---- ---- ---- ---- 433.60 +6.10 427.50 1595 ---- ---- ---- ---- 428.60 +6.10 422.50 1600 ---- ---- ---- ---- 423.60 +6.10 417.50 1605 ---- ---- ---- ---- 418.60 +6.10 412.50 1610 ---- ---- ---- ---- 413.60 +6.10 407.50 1615 ---- ---- ---- ---- 408.60 +6.10 402.50 1620 ---- ---- ---- ---- 403.60 +6.10 397.50 1625 ---- 401.60B ---- 401.60B 398.60 +6.10 392.50 1630 ---- ---- ---- ---- 393.60 +6.10 387.50 1635 ---- ---- ---- ---- 388.60 +6.10 382.50 1640 ---- ---- ---- ---- 383.60 +6.00 377.60 1645 ---- ---- ---- ---- 378.70 +6.10 372.60 1650 ---- 376.60B ---- 376.60B 373.70 +6.00 367.70 1655 ---- ---- ---- ---- 368.80 +6.00 362.80 1660 ---- ---- ---- ---- 363.90 +6.00 357.90 1665 ---- ---- ---- ---- 359.00 +6.00 353.00 1670 ---- ---- ---- ---- 354.10 +5.90 348.20 1675 ---- 352.20B ---- 352.20B 349.20 +5.90 343.30 1680 ---- ---- ---- ---- 344.40 +5.90 338.50 1685 ---- ---- ---- ---- 339.50 +5.80 333.70 1690 ---- ---- ---- ---- 334.70 +5.80 328.90 1695 ---- ---- ---- ---- 329.90 +5.80 324.10 1700 ---- 328.00B ---- 328.00B 325.10 +5.80 319.30 2 2 1705 ---- ---- ---- ---- 320.40 +5.80 314.60 1710 ---- ---- ---- ---- 315.60 +5.70 309.90 1 1715 ---- ---- ---- ---- 310.90 +5.70 305.20 1720 ---- ---- ---- ---- 306.20 +5.70 300.50 1725 ---- 304.30B ---- 304.30B 301.50 +5.70 295.80 1730 ---- ---- ---- ---- 296.80 +5.60 291.20 1735 ---- ---- ---- ---- 292.10 +5.50 286.60 1740 ---- ---- ---- ---- 287.50 +5.50 282.00 1745 ---- ---- ---- ---- 282.90 +5.50 277.40 1750 ---- 281.00B ---- 281.00B 278.30 +5.40 272.90 1755 ---- ---- ---- ---- 273.70 +5.40 268.30 1760 ---- 266.50B ---- 266.50B 269.20 +5.40 263.80 1765 ---- 266.90B ---- 266.90B 264.70 +5.30 259.40 1770 ---- 262.80B ---- 262.80B 260.20 +5.30 254.90 1775 ---- 258.30B ---- 258.30B 255.70 +5.20 250.50 1780 ---- 253.90B ---- 253.90B 251.30 +5.20 246.10 1785 ---- 249.40B ---- 249.40B 246.80 +5.10 241.70 1790 ---- 245.00B ---- 245.00B 242.50 +5.10 237.40 1795 ---- 240.70B ---- 240.70B 238.10 +5.00 233.10 1800 ---- 236.30B ---- 236.30B 233.80 +5.00 228.80 1805 ---- 232.00B ---- 232.00B 229.50 +4.90 224.60 1810 ---- 227.80B ---- 227.80B 225.20 +4.80 220.40 1815 ---- 223.50B ---- 223.50B 221.00 +4.80 216.20 1820 ---- 219.30B ---- 219.30B 216.80 +4.70 212.10 1825 ---- 215.10B ---- 215.10B 212.60 +4.60 208.00 1830 ---- 211.00B ---- 211.00B 208.50 +4.50 204.00 1835 ---- 206.90B ---- 206.90B 204.40 +4.50 199.90 1840 ---- 202.90B ---- 202.90B 200.40 +4.50 195.90 1845 ---- 198.80B ---- 198.80B 196.40 +4.40 192.00 1850 ---- 194.90B ---- 194.90B 192.40 +4.30 188.10 1855 ---- 190.90B ---- 190.90B 188.50 +4.30 184.20 1860 ---- 187.00B ---- 187.00B 184.60 +4.20 180.40 1865 ---- 183.20B ---- 183.20B 180.80 +4.20 176.60 1870 ---- 179.40B ---- 179.40B 177.00 +4.10 172.90 1875 ---- 175.60B ---- 175.60B 173.30 +4.10 169.20 1880 ---- 171.90B ---- 171.90B 169.60 +4.00 165.60 1885 ---- 168.20B ---- 168.20B 165.90 +3.90 162.00 1890 ---- 164.60B ---- 164.60B 162.30 +3.80 158.50 1895 ---- 161.10B ---- 161.10B 158.80 +3.80 155.00 1900 ---- 157.50B ---- 157.50B 155.30 +3.70 151.60 1905 ---- 154.10B ---- 154.10B 151.80 +3.60 148.20 1910 ---- 150.70B ---- 150.70B 148.40 +3.60 144.80 1915 ---- 147.30B ---- 147.30B 145.10 +3.50 141.60 1920 ---- 144.00B ---- 144.00B 141.80 +3.50 138.30 1925 ---- 140.70B ---- 140.70B 138.60 +3.40 135.20 1930 ---- 137.50B ---- 137.50B 135.40 +3.30 132.10 1935 ---- 134.40B ---- 134.40B 132.30 +3.30 129.00 1940 ---- 131.30B ---- 131.30B 129.20 +3.20 126.00 1945 ---- 128.20B ---- 128.20B 126.20 +3.10 123.10 1950 ---- 125.20B ---- 125.20B 123.20 +3.00 120.20 1955 ---- 122.30B ---- 122.30B 120.30 +2.90 117.40 1960 ---- 119.40B ---- 119.40B 117.40 +2.80 114.60 1965 ---- 116.60B ---- 116.60B 114.60 +2.70 111.90 1970 ---- 113.90B ---- 113.90B 111.90 +2.70 109.20 1975 ---- 111.20B ---- 111.20B 109.20 +2.60 106.60 2 1980 ---- 108.50B ---- 108.50B 106.60 +2.50 104.10 1985 ---- 105.90B ---- 105.90B 104.00 +2.40 101.60 1990 ---- 103.40B ---- 103.40B 101.50 +2.40 99.10 1995 ---- 100.90B ---- 100.90B 99.00 +2.30 96.70 2000 ---- 98.50B ---- 98.50B 96.60 +2.20 94.40 1 2005 ---- 96.10B ---- 96.10B 94.30 +2.20 92.10 2010 ---- 93.80B ---- 93.80B 92.00 +2.10 89.90 2015 ---- 91.50B ---- 91.50B 89.70 +2.00 87.70 1 2020 ---- 89.30B ---- 89.30B 87.50 +1.90 85.60 57 2025 85.90 87.20B 85.90 87.20B 85.40 +1.90 25 83.50 2030 ---- 85.10B ---- 85.10B 83.30 +1.80 81.50 2035 ---- 83.00B ---- 83.00B 81.30 +1.80 79.50 2040 ---- 81.00B ---- 81.00B 79.30 +1.70 77.60 2045 ---- 79.10B ---- 79.10B 77.40 +1.70 75.70 2050 ---- 77.20B ---- 77.20B 75.50 +1.60 73.90 300 2055 ---- 75.30B ---- 75.30B 73.70 +1.60 72.10 2060 ---- 73.50B ---- 73.50B 71.90 +1.60 70.30 2065 ---- 71.80B ---- 71.80B 70.20 +1.60 68.60 2070 ---- 70.10B ---- 70.10B 68.50 +1.50 67.00 2075 ---- 68.40B ---- 68.40B 66.90 +1.50 65.40 2080 ---- 66.80B ---- 66.80B 65.30 +1.50 63.80 2085 ---- 65.20B ---- 65.20B 63.70 +1.40 62.30 2090 ---- 63.70B ---- 63.70B 62.20 +1.40 60.80 2095 ---- 62.20B ---- 62.20B 60.80 +1.40 59.40 2100 ---- 60.70B ---- 60.70B 59.30 +1.30 58.00 250 2105 ---- 59.30B ---- 59.30B 57.90 +1.30 56.60 2110 ---- 57.90B ---- 57.90B 56.60 +1.30 55.30 2115 ---- 56.60B ---- 56.60B 55.30 +1.30 54.00 2120 ---- 55.30B ---- 55.30B 54.00 +1.20 52.80 2125 ---- 54.00B ---- 54.00B 52.80 +1.20 51.60 34 2130 ---- 52.70B ---- 52.70B 51.60 +1.20 50.40 1 2135 ---- 51.50B ---- 51.50B 50.40 +1.20 49.20 2140 ---- 50.40B ---- 50.40B 49.20 +1.10 48.10 2145 ---- 49.20B ---- 49.20B 48.10 +1.00 47.10 2150 ---- 48.10B ---- 48.10B 47.10 +1.10 46.00 139 2155 ---- 47.00B ---- 47.00B 46.00 +1.00 45.00 2160 ---- 46.00B ---- 46.00B 45.00 +1.00 44.00 2165 ---- 44.90B ---- 44.90B 44.00 +1.00 43.00 2170 ---- 43.90B ---- 43.90B 43.00 +.90 42.10 2175 ---- 43.00B ---- 43.00B 42.10 +.90 41.20 2180 ---- 42.00B ---- 42.00B 41.10 +.80 40.30 2185 ---- 41.10B ---- 41.10B 40.30 +.90 39.40 2190 ---- 40.20B ---- 40.20B 39.40 +.80 38.60 2195 ---- 39.30B ---- 39.30B 38.50 +.80 37.70 2200 ---- 38.50B ---- 38.50B 37.70 +.80 36.90 242 2205 ---- 37.60B ---- 37.60B 36.90 +.80 36.10 2210 ---- 36.80B ---- 36.80B 36.10 +.70 35.40 2215 ---- 36.10B ---- 36.10B 35.30 +.70 34.60 2220 ---- 35.30B ---- 35.30B 34.60 +.70 33.90 225 2225 ---- 34.50B ---- 34.50B 33.80 +.60 33.20 2230 ---- 33.80B ---- 33.80B 33.10 +.60 32.50 2235 ---- 33.10B ---- 33.10B 32.40 +.60 31.80 2240 ---- 32.40B ---- 32.40B 31.80 +.70 31.10 2245 ---- 31.70B ---- 31.70B 31.10 +.60 30.50 2250 ---- 31.10B ---- 31.10B 30.50 +.60 29.90 3 2255 ---- 30.40B ---- 30.40B 29.80 +.50 29.30 2260 ---- 29.80B ---- 29.80B 29.20 +.50 28.70 2265 ---- 29.20B ---- 29.20B 28.60 +.50 28.10 2270 ---- 28.60B ---- 28.60B 28.00 +.50 27.50 2275 ---- 28.00B ---- 28.00B 27.50 +.50 27.00 28 2280 ---- 27.50B ---- 27.50B 26.90 +.50 26.40 2285 ---- 26.90B ---- 26.90B 26.40 +.50 25.90 2290 ---- 26.40B ---- 26.40B 25.80 +.40 25.40 2295 ---- 25.80B ---- 25.80B 25.30 +.40 24.90 10 2300 ---- 25.30B ---- 25.30B 24.80 +.40 24.40 98 2305 ---- 24.80B ---- 24.80B 24.30 +.40 23.90 400 2310 ---- 24.30B ---- 24.30B 23.90 +.40 23.50 2315 ---- 23.90B ---- 23.90B 23.40 +.40 23.00 2320 ---- 23.40B ---- 23.40B 22.90 +.30 22.60 2325 ---- 22.90B ---- 22.90B 22.50 +.30 22.20 2330 ---- 22.50B ---- 22.50B 22.10 +.40 21.70 2335 ---- 22.10B ---- 22.10B 21.60 +.30 21.30 2340 ---- 21.60B ---- 21.60B 21.20 +.30 20.90 2345 ---- 21.20B ---- 21.20B 20.80 +.30 20.50 2350 ---- 20.80B ---- 20.80B 20.40 +.30 20.10 146 2355 ---- 20.40B ---- 20.40B 20.00 +.20 19.80 2360 ---- 20.10B ---- 20.10B 19.70 +.30 19.40 2365 ---- 19.70B ---- 19.70B 19.30 +.30 19.00 2370 ---- 19.30B ---- 19.30B 18.90 +.20 18.70 2375 ---- 18.90B ---- 18.90B 18.60 +.30 18.30 2380 ---- 18.60B ---- 18.60B 18.20 +.20 18.00 2390 ---- 17.90B ---- 17.90B 17.60 +.20 17.40 2400 ---- 17.30B ---- 17.30B 16.90 +.20 16.70 1380 2410 ---- 16.60B ---- 16.60B 16.30 +.20 16.10 2420 ---- 16.00B ---- 16.00B 15.80 +.20 15.60 2425 ---- 15.80B ---- 15.80B 15.50 +.20 15.30 2430 ---- 15.50B ---- 15.50B 15.20 +.20 15.00 2440 ---- 14.90B ---- 14.90B 14.70 +.20 14.50 2450 ---- 14.40B ---- 14.40B 14.20 +.20 14.00 2460 ---- 13.90B ---- 13.90B 13.70 +.20 13.50 2470 ---- 13.40B ---- 13.40B 13.20 +.20 13.00 2475 ---- 13.20B ---- 13.20B 13.00 +.20 12.80 2500 12.00 12.10B 12.00 12.00 12.00 +.20 1 11.80 10 233 2525 ---- 11.10B ---- 11.10B 11.00 +.20 10.80 2550 ---- 10.20B ---- 10.20B 10.10 +.10 10.00 73 2575 ---- 9.40B ---- 9.40B 9.40 +.20 9.20 2600 ---- 8.70B ---- 8.70B 8.70 +.20 8.50 1480 2625 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 2650 ---- 7.50B ---- 7.50B 7.40 +.10 7.30 32 2900 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1 36 3250 ---- ---- ---- ---- 1.80 +.20 1.60 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 623.60 +6.10 617.50 1425 ---- ---- ---- ---- 598.60 +6.10 592.50 1450 ---- ---- ---- ---- 573.60 +6.10 567.50 1475 ---- ---- ---- ---- 548.60 +6.10 542.50 1500 ---- ---- ---- ---- 523.60 +6.10 517.50 1525 ---- ---- ---- ---- 498.60 +6.10 492.50 1550 ---- ---- ---- ---- 473.60 +6.10 467.50 1575 ---- ---- ---- ---- 448.60 +6.10 442.50 1580 ---- ---- ---- ---- 443.60 +6.10 437.50 1590 ---- ---- ---- ---- 433.60 +6.10 427.50 1600 ---- 422.90B ---- 422.90B 423.60 +6.10 417.50 1610 ---- ---- ---- ---- 413.60 +6.10 407.50 1620 ---- ---- ---- ---- 403.60 +6.00 397.60 1625 ---- 401.40B ---- 401.40B 398.60 +6.00 392.60 1630 ---- ---- ---- ---- 393.70 +6.00 387.70 1640 ---- ---- ---- ---- 383.80 +5.90 377.90 1650 ---- 376.80B ---- 376.80B 374.00 +5.90 3 368.10 3 1660 ---- ---- ---- ---- 364.30 +5.90 358.40 1670 ---- ---- ---- ---- 354.60 +5.80 348.80 1675 ---- 352.50B ---- 352.50B 349.80 +5.80 344.00 1680 ---- ---- ---- ---- 345.00 +5.80 339.20 1685 ---- ---- ---- ---- 340.20 +5.70 334.50 1690 ---- ---- ---- ---- 335.40 +5.70 329.70 1695 ---- ---- ---- ---- 330.70 +5.70 325.00 1700 ---- 328.70B ---- 328.70B 326.00 +5.70 320.30 1 1705 ---- ---- ---- ---- 321.30 +5.60 315.70 1710 ---- ---- ---- ---- 316.60 +5.60 311.00 1715 ---- ---- ---- ---- 311.90 +5.50 306.40 1720 ---- ---- ---- ---- 307.30 +5.50 301.80 1725 ---- 305.20B ---- 305.20B 302.70 +5.50 297.20 1730 ---- ---- ---- ---- 298.10 +5.40 292.70 1735 ---- ---- ---- ---- 293.50 +5.40 288.10 1740 ---- ---- ---- ---- 288.90 +5.30 283.60 1745 ---- 282.10B ---- 282.10B 284.40 +5.30 279.10 1750 ---- 282.40B ---- 282.40B 279.90 +5.30 274.60 1755 ---- 277.90B ---- 277.90B 275.40 +5.20 270.20 1760 ---- 273.40B ---- 273.40B 270.90 +5.10 265.80 1765 ---- 269.00B ---- 269.00B 266.50 +5.10 261.40 1770 ---- 264.50B ---- 264.50B 262.10 +5.10 257.00 1775 ---- 260.10B ---- 260.10B 257.70 +5.00 252.70 1780 ---- 255.80B ---- 255.80B 253.40 +5.00 248.40 1785 ---- 251.40B ---- 251.40B 249.10 +5.00 244.10 1790 ---- 247.10B ---- 247.10B 244.80 +4.90 239.90 1795 ---- 242.90B ---- 242.90B 240.50 +4.80 235.70 1800 ---- 238.60B ---- 238.60B 236.30 +4.80 231.50 1805 ---- 234.40B ---- 234.40B 232.10 +4.70 227.40 1810 ---- 230.20B ---- 230.20B 227.90 +4.60 223.30 1815 ---- 226.10B ---- 226.10B 223.80 +4.60 219.20 1820 ---- 222.00B ---- 222.00B 219.70 +4.50 215.20 2 2 1825 ---- 217.90B ---- 217.90B 215.70 +4.50 211.20 1830 ---- 213.90B ---- 213.90B 211.70 +4.50 207.20 1835 ---- 209.90B ---- 209.90B 207.70 +4.40 203.30 1840 ---- 205.90B ---- 205.90B 203.70 +4.30 199.40 1845 ---- 202.00B ---- 202.00B 199.80 +4.20 195.60 1850 ---- 198.10B ---- 198.10B 196.00 +4.20 191.80 1855 ---- 194.30B ---- 194.30B 192.20 +4.10 188.10 1860 ---- 190.50B ---- 190.50B 188.40 +4.00 184.40 1865 ---- 186.80B ---- 186.80B 184.70 +4.00 180.70 1870 ---- 183.10B ---- 183.10B 181.00 +3.90 177.10 1875 ---- 179.40B ---- 179.40B 177.30 +3.80 173.50 1880 ---- 175.80B ---- 175.80B 173.70 +3.70 170.00 1885 ---- 172.20B ---- 172.20B 170.20 +3.70 166.50 1890 ---- 168.70B ---- 168.60B 166.70 +3.70 163.00 1895 ---- 165.20B ---- 165.20B 163.20 +3.60 159.60 1900 ---- 161.80B ---- 161.80B 159.80 +3.50 156.30 1 1905 ---- 158.40B ---- 158.40B 156.40 +3.40 153.00 1910 ---- 155.10B ---- 155.10B 153.10 +3.30 149.80 1915 ---- 151.80B ---- 151.80B 149.90 +3.30 146.60 1920 ---- 148.60B ---- 148.60B 146.70 +3.30 143.40 1925 ---- 145.40B ---- 145.40B 143.50 +3.20 140.30 1930 ---- 142.30B ---- 142.30B 140.40 +3.10 137.30 1935 ---- 139.20B ---- 139.20B 137.30 +3.00 134.30 1940 ---- 136.20B ---- 136.20B 134.30 +3.00 131.30 1945 ---- 133.30B ---- 133.30B 131.40 +2.90 128.50 1950 ---- 130.30B ---- 130.30B 128.50 +2.90 125.60 1955 ---- 127.50B ---- 127.50B 125.60 +2.70 122.90 1960 ---- 124.70B ---- 124.70B 122.80 +2.70 120.10 1965 ---- 121.90B ---- 121.90B 120.10 +2.60 117.50 1970 ---- 119.20B ---- 119.20B 117.40 +2.60 114.80 1975 ---- 116.50B ---- 116.50B 114.80 +2.50 112.30 1980 ---- 113.90B ---- 113.90B 112.20 +2.40 109.80 1985 ---- 111.40B ---- 111.40B 109.70 +2.40 107.30 1990 ---- 108.90B ---- 108.90B 107.20 +2.30 104.90 1995 ---- 106.40B ---- 106.40B 104.70 +2.20 102.50 2000 ---- 104.00B ---- 104.00B 102.40 +2.20 100.20 10 2005 ---- 101.70B ---- 101.70B 100.00 +2.10 97.90 2010 ---- 99.40B ---- 99.40B 97.80 +2.10 95.70 2015 ---- 97.20B ---- 97.20B 95.50 +1.90 93.60 2020 ---- 95.00B ---- 95.00B 93.40 +2.00 91.40 2025 ---- 92.90B ---- 92.90B 91.30 +1.90 89.40 100 2030 ---- 90.80B ---- 90.80B 89.20 +1.90 87.30 2035 ---- 88.70B ---- 88.70B 87.20 +1.80 85.40 2040 ---- 86.70B ---- 86.70B 85.20 +1.80 83.40 2045 ---- 84.80B ---- 84.80B 83.20 +1.70 81.50 2050 ---- 82.90B ---- 82.90B 81.40 +1.70 79.70 100 2055 ---- 81.10B ---- 81.10B 79.50 +1.60 77.90 2060 ---- 79.30B ---- 79.30B 77.70 +1.60 76.10 150 2065 ---- 77.50B ---- 77.50B 76.00 +1.60 74.40 2070 ---- 75.80B ---- 75.80B 74.30 +1.50 72.80 2075 ---- 74.10B ---- 74.10B 72.60 +1.50 71.10 100 2080 ---- 72.50B ---- 72.50B 71.00 +1.50 69.50 2085 ---- 70.90B ---- 70.90B 69.40 +1.40 68.00 2090 ---- 69.40B ---- 69.40B 67.90 +1.40 66.50 2095 ---- 67.90B ---- 67.90B 66.40 +1.40 65.00 2100 ---- 66.40B ---- 66.40B 65.00 +1.40 63.60 502 2105 ---- 64.90B ---- 64.90B 63.50 +1.30 62.20 2110 ---- 63.50B ---- 63.50B 62.20 +1.30 60.90 2115 ---- 62.20B ---- 62.20B 60.80 +1.20 59.60 2120 ---- 60.90B ---- 60.90B 59.50 +1.20 58.30 2125 ---- 59.60B ---- 59.60B 58.20 +1.10 57.10 15 2130 ---- 58.30B ---- 58.30B 57.00 +1.10 55.90 1 2135 ---- 57.10B ---- 57.10B 55.80 +1.10 54.70 1 2140 ---- 55.90B ---- 55.90B 54.60 +1.00 53.60 1 2145 ---- 54.70B ---- 54.70B 53.50 +1.00 52.50 1 2150 ---- 53.60B ---- 53.60B 52.30 +.90 51.40 4 13 2155 ---- 52.40B ---- 52.40B 51.30 +1.00 50.30 2160 ---- 51.30B ---- 51.30B 50.20 +.90 49.30 2165 ---- 50.30B ---- 50.30B 49.20 +.90 48.30 2170 ---- 49.20B ---- 49.20B 48.20 +.90 47.30 2175 ---- 48.20B ---- 48.20B 47.20 +.80 46.40 2180 ---- 47.30B ---- 47.30B 46.20 +.80 45.40 2185 ---- 46.30B ---- 46.30B 45.30 +.80 44.50 2190 ---- 45.40B ---- 45.40B 44.40 +.70 43.70 2195 ---- 44.50B ---- 44.50B 43.50 +.70 42.80 2200 ---- 43.60B ---- 43.60B 42.60 +.70 51 41.90 1100 2205 ---- 42.70B ---- 42.70B 41.80 +.70 41.10 2210 ---- 41.80B ---- 41.80B 41.00 +.70 40.30 2215 ---- 41.00B ---- 41.00B 40.20 +.70 39.50 2220 ---- 40.20B ---- 40.20B 39.40 +.60 38.80 2225 ---- 39.40B ---- 39.40B 38.60 +.60 38.00 2230 ---- 38.60B ---- 38.60B 37.90 +.60 37.30 2235 ---- 37.90B ---- 37.90B 37.10 +.50 36.60 2240 ---- 37.20B ---- 37.20B 36.40 +.50 35.90 2245 ---- 36.40B ---- 36.40B 35.70 +.50 35.20 2250 ---- 35.70B ---- 35.70B 35.00 +.50 34.50 11 2255 ---- 35.00B ---- 35.00B 34.40 +.50 33.90 2260 ---- 34.40B ---- 34.40B 33.70 +.50 33.20 2265 ---- 33.70B ---- 33.70B 33.10 +.50 32.60 2270 ---- 33.10B ---- 33.10B 32.50 +.50 32.00 2275 ---- 32.50B ---- 32.50B 31.90 +.50 31.40 2280 ---- 31.80B ---- 31.80B 31.30 +.50 30.80 2285 ---- 31.30B ---- 31.30B 30.70 +.40 30.30 2290 ---- 30.70B ---- 30.70B 30.10 +.40 29.70 40 2295 ---- 30.10B ---- 30.10B 29.60 +.40 29.20 2300 ---- 29.50B ---- 29.50B 29.00 +.40 28.60 141 2305 ---- 29.00B ---- 29.00B 28.50 +.40 28.10 2310 ---- 28.50B ---- 28.50B 28.00 +.40 27.60 2315 ---- 27.90B ---- 27.90B 27.50 +.40 27.10 2320 ---- 27.40B ---- 27.40B 27.00 +.40 26.60 2325 ---- 26.90B ---- 26.90B 26.50 +.40 26.10 31 2330 ---- 26.50B ---- 26.50B 26.00 +.30 25.70 2335 ---- 26.00B ---- 26.00B 25.60 +.40 25.20 2340 ---- 25.50B ---- 25.50B 25.10 +.30 24.80 2345 ---- 25.10B ---- 25.10B 24.70 +.40 24.30 2350 ---- 24.60B ---- 24.60B 24.30 +.40 23.90 250 2355 ---- 24.20B ---- 24.20B 23.80 +.30 23.50 2360 ---- 23.80B ---- 23.80B 23.40 +.30 23.10 2365 ---- 23.40B ---- 23.40B 23.00 +.30 22.70 2370 ---- 22.90B ---- 22.90B 22.60 +.30 22.30 2375 ---- 22.50B ---- 22.50B 22.20 +.30 21.90 2380 ---- 22.20B ---- 22.20B 21.80 +.30 21.50 2390 ---- 21.40B ---- 21.40B 21.10 +.30 20.80 2400 ---- 20.70B ---- 20.70B 20.40 +.30 20.10 200 2410 ---- 20.00B ---- 20.00B 19.70 +.30 19.40 2420 ---- 19.30B ---- 19.30B 19.10 +.30 18.80 2425 ---- 19.00B ---- 19.00B 18.80 +.30 18.50 2430 ---- 18.70B ---- 18.70B 18.50 +.30 18.20 2440 ---- 18.10B ---- 18.10B 17.90 +.30 17.60 2450 ---- 17.50B ---- 17.50B 17.30 +.30 17.00 1 2460 ---- 16.90B ---- 16.90B 16.70 +.20 16.50 2470 ---- 16.40B ---- 16.40B 16.20 +.20 16.00 2475 ---- 16.10B ---- 16.10B 15.90 +.20 15.70 2500 ---- 14.90B ---- 14.90B 14.70 +.10 14.60 27 2525 ---- 13.80B ---- 13.80B 13.60 +.10 13.50 2550 ---- 12.70B ---- 12.70B 12.70 +.10 12.60 2575 ---- 11.80B ---- 11.80B 11.80 +.10 11.70 13 2600 ---- ---- ---- ---- 11.00 .00 11.00 280 2625 ---- ---- ---- ---- 10.20 -.10 10.30 2650 9.40 9.40 9.40 9.40 9.60 .00 1 9.60 11 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 567.10 +6.20 560.90 1500 ---- ---- ---- ---- 542.10 +6.20 535.90 1525 ---- ---- ---- ---- 517.10 +6.20 510.90 1550 ---- ---- ---- ---- 492.10 +6.20 485.90 1575 ---- ---- ---- ---- 467.10 +6.20 460.90 1600 ---- 443.00B ---- 443.00B 442.10 +6.20 435.90 1625 ---- 419.70B ---- 419.70B 417.20 +6.20 411.00 1650 ---- 395.10B ---- 395.10B 392.60 +6.10 386.50 1660 ---- ---- ---- ---- 382.80 +5.90 376.90 1670 ---- ---- ---- ---- 373.20 +6.00 367.20 1675 ---- 370.80B ---- 370.80B 368.40 +6.00 362.40 1680 ---- ---- ---- ---- 363.60 +5.90 357.70 1690 ---- ---- ---- ---- 354.10 +5.80 348.30 1700 ---- 347.00B ---- 347.00B 344.70 +5.90 338.80 2 2 1710 ---- ---- ---- ---- 335.30 +5.80 329.50 1720 ---- ---- ---- ---- 326.00 +5.70 320.30 1725 ---- 323.60B ---- 323.60B 321.40 +5.70 315.70 1730 ---- ---- ---- ---- 316.90 +5.70 311.20 1740 ---- ---- ---- ---- 307.80 +5.70 302.10 1750 ---- 300.80B ---- 300.80B 298.70 +5.50 293.20 1760 ---- 291.90B ---- 291.90B 289.80 +5.40 284.40 1765 ---- 287.40B ---- 287.40B 285.40 +5.50 279.90 1770 ---- 283.00B ---- 283.00B 281.00 +5.40 275.60 1775 ---- 278.60B ---- 278.60B 276.60 +5.30 271.30 1780 ---- 274.20B ---- 274.20B 272.30 +5.40 266.90 1785 ---- 269.90B ---- 269.90B 268.00 +5.30 262.70 1790 ---- 265.60B ---- 265.60B 263.70 +5.30 258.40 1795 ---- 261.30B ---- 261.30B 259.40 +5.10 254.30 1800 ---- 257.10B ---- 257.10B 255.20 +5.10 250.10 1805 ---- 252.90B ---- 252.90B 251.00 +5.10 245.90 1810 ---- 248.70B ---- 248.70B 246.90 +5.10 241.80 1815 ---- 244.50B ---- 244.50B 242.70 +4.90 237.80 1820 ---- 240.40B ---- 240.40B 238.60 +4.90 233.70 1825 ---- 236.30B ---- 236.30B 234.60 +4.90 229.70 1830 ---- 232.30B ---- 232.30B 230.50 +4.70 225.80 1835 ---- 228.20B ---- 228.20B 226.50 +4.70 221.80 1840 ---- 224.30B ---- 224.30B 222.60 +4.70 217.90 1845 ---- 220.30B ---- 220.30B 218.70 +4.70 214.00 1850 ---- 216.40B ---- 216.40B 214.80 +4.50 210.30 1855 ---- 212.60B ---- 212.60B 210.90 +4.40 206.50 1860 ---- 208.70B ---- 208.70B 207.10 +4.40 202.70 1865 ---- 205.00B ---- 205.00B 203.40 +4.40 199.00 1870 ---- 201.20B ---- 201.20B 199.60 +4.30 195.30 1875 ---- 197.50B ---- 197.50B 195.90 +4.20 191.70 1880 ---- 193.90B ---- 193.90B 192.30 +4.20 188.10 1885 ---- 190.20B ---- 190.20B 188.70 +4.10 184.60 1890 ---- 186.70B ---- 186.70B 185.10 +4.00 181.10 1895 ---- 183.10B ---- 183.10B 181.60 +4.00 177.60 1900 ---- 179.70B ---- 179.70B 178.10 +3.80 174.30 1905 ---- 176.20B ---- 176.20B 174.70 +3.80 170.90 1910 ---- 172.80B ---- 172.80B 171.30 +3.70 167.60 1915 ---- 169.50B ---- 169.50B 168.00 +3.70 164.30 1920 ---- 166.20B ---- 166.20B 164.70 +3.60 161.10 1925 ---- 162.90B ---- 162.90B 161.50 +3.60 157.90 1930 ---- 159.70B ---- 159.70B 158.30 +3.50 154.80 1935 ---- 156.50B ---- 156.50B 155.10 +3.40 151.70 1940 ---- 153.40B ---- 153.40B 152.00 +3.30 148.70 1945 ---- 150.30B ---- 150.30B 148.90 +3.30 145.60 1950 ---- 147.30B ---- 147.30B 145.90 +3.20 142.70 1955 ---- 144.40B ---- 144.40B 143.00 +3.20 139.80 1960 ---- 141.40B ---- 141.40B 140.10 +3.10 137.00 1965 ---- 138.60B ---- 138.60B 137.20 +3.00 134.20 1970 ---- 135.70B ---- 135.70B 134.40 +2.90 131.50 1975 ---- 133.00B ---- 133.00B 131.60 +2.80 128.80 1 1980 ---- 130.20B ---- 130.20B 128.90 +2.80 126.10 1985 ---- 127.50B ---- 127.50B 126.20 +2.60 123.60 1990 ---- 124.90B ---- 124.90B 123.60 +2.70 120.90 1995 ---- 122.30B ---- 122.30B 121.10 +2.60 118.50 2000 ---- 119.90B ---- 119.80B 118.50 +2.50 116.00 13 2005 ---- 117.30B ---- 117.30B 116.10 +2.50 113.60 2010 ---- 114.90B ---- 114.90B 113.60 +2.30 111.30 2015 ---- 112.50B ---- 112.50B 111.30 +2.40 108.90 2020 ---- 110.10B ---- 110.10B 108.90 +2.20 106.70 2025 ---- 108.00B ---- 107.80B 106.60 +2.20 104.40 2030 ---- 105.60B ---- 105.60B 104.40 +2.10 102.30 2035 ---- 103.40B ---- 103.40B 102.20 +2.00 100.20 2040 ---- 101.20B ---- 101.20B 100.10 +2.00 98.10 2045 ---- 99.10B ---- 99.10B 98.00 +1.90 96.10 2050 ---- 97.20B ---- 97.10B 95.90 +1.80 94.10 35 2055 ---- 95.10B ---- 95.10B 93.90 +1.80 92.10 2060 ---- 93.10B ---- 93.10B 91.90 +1.70 90.20 2065 ---- 91.30B ---- 91.20B 90.00 +1.70 88.30 2070 ---- 89.40B ---- 89.30B 88.20 +1.70 86.50 50 2075 ---- 87.60B ---- 87.40B 86.30 +1.60 84.70 2080 ---- 85.60B ---- 85.60B 84.50 +1.50 83.00 2085 ---- 83.90B ---- 83.90B 82.80 +1.50 81.30 2090 ---- 82.20B ---- 82.20B 81.10 +1.50 79.60 2095 ---- 80.50B ---- 80.50B 79.40 +1.40 78.00 2100 ---- 78.90B ---- 78.90B 77.80 +1.40 76.40 345 2105 ---- 77.30B ---- 77.30B 76.20 +1.30 74.90 2110 ---- 75.70B ---- 75.70B 74.70 +1.30 73.40 2115 ---- 74.20B ---- 74.20B 73.10 +1.20 71.90 2120 ---- 72.70B ---- 72.70B 71.70 +1.20 70.50 2125 ---- 71.30B ---- 71.20B 70.20 +1.10 69.10 2130 ---- 69.80B ---- 69.80B 68.80 +1.10 67.70 2135 ---- 68.40B ---- 68.40B 67.50 +1.20 66.30 2140 ---- 67.10B ---- 67.10B 66.10 +1.10 65.00 2145 ---- 65.80B ---- 65.80B 64.80 +1.10 63.70 2150 ---- 64.50B ---- 64.50B 63.60 +1.10 62.50 2155 ---- 63.20B ---- 63.20B 62.30 +1.00 61.30 2160 ---- 62.00B ---- 62.00B 61.10 +1.00 60.10 2 2165 ---- 60.80B ---- 60.80B 59.90 +1.00 58.90 2170 ---- 59.60B ---- 59.60B 58.80 +1.00 57.80 2175 ---- 58.50B ---- 58.50B 57.70 +1.00 56.70 2180 ---- 57.40B ---- 57.40B 56.60 +1.00 55.60 2185 ---- 56.30B ---- 56.30B 55.50 +.90 54.60 2190 ---- 55.20B ---- 55.20B 54.50 +1.00 53.50 2195 ---- 54.10B ---- 54.10B 53.40 +.90 52.50 2200 ---- 53.20B ---- 53.10B 52.40 +.90 51.50 2205 ---- 52.10B ---- 52.10B 51.50 +.90 50.60 2210 ---- 51.20B ---- 51.20B 50.50 +.80 49.70 2215 ---- 50.20B ---- 50.20B 49.60 +.90 48.70 2220 ---- 49.30B ---- 49.30B 48.70 +.80 47.90 2225 ---- 48.50B ---- 48.40B 47.80 +.80 47.00 2230 ---- 47.50B ---- 47.50B 46.90 +.80 46.10 2235 ---- 46.60B ---- 46.60B 46.10 +.80 45.30 2240 ---- 45.80B ---- 45.80B 45.20 +.70 44.50 2245 ---- 44.90B ---- 44.90B 44.40 +.70 43.70 2250 ---- 44.30B ---- 44.10B 43.60 +.70 42.90 3 2255 ---- 43.30B ---- 43.30B 42.80 +.60 42.20 2260 ---- 42.50B ---- 42.50B 42.10 +.70 41.40 2265 ---- 41.80B ---- 41.80B 41.30 +.60 40.70 2270 ---- 41.00B ---- 41.00B 40.60 +.60 40.00 2275 ---- 40.50B ---- 40.40B 39.90 +.60 39.30 2280 ---- 39.60B ---- 39.60B 39.20 +.60 38.60 2285 ---- 38.90B ---- 38.90B 38.50 +.60 37.90 2290 ---- 38.20B ---- 38.20B 37.90 +.60 37.30 2295 ---- 37.50B ---- 37.50B 37.20 +.60 36.60 2300 ---- 37.10B ---- 37.00B 36.60 +.60 36.00 66 2305 ---- 36.20B ---- 36.20B 35.90 +.50 35.40 2310 ---- 35.60B ---- 35.60B 35.30 +.50 34.80 2315 ---- 35.00B ---- 35.00B 34.70 +.50 34.20 2320 ---- 34.40B ---- 34.40B 34.20 +.60 33.60 2325 ---- 34.10B ---- 34.00B 33.60 +.60 33.00 2330 ---- 33.20B ---- 33.20B 33.00 +.60 32.40 2335 ---- 32.70B ---- 32.70B 32.50 +.60 31.90 2340 ---- 32.10B ---- 32.10B 31.90 +.60 31.30 2345 ---- 31.60B ---- 31.60B 31.40 +.60 30.80 2350 ---- 31.30B ---- 31.30B 30.90 +.60 30.30 2355 ---- 30.50B ---- 30.50B 30.40 +.60 29.80 2360 ---- 30.00B ---- 30.00B 29.90 +.60 29.30 2365 ---- 29.50B ---- 29.50B 29.40 +.60 28.80 2370 ---- 29.00B ---- 29.00B 28.90 +.60 28.30 2375 ---- 28.80B ---- 28.80B 28.40 +.50 27.90 2380 ---- 28.10B ---- 28.10B 28.00 +.60 27.40 2385 ---- 27.60B ---- 27.60B 27.50 +.50 27.00 2390 ---- 27.20B ---- 27.20B 27.10 +.60 26.50 2400 ---- 26.60B ---- 26.60B 26.20 +.40 25.80 5 2410 ---- 25.50B ---- 25.50B 25.40 +.50 24.90 2420 ---- 24.70B ---- 24.70B 24.60 +.50 24.10 2425 ---- 24.50B ---- 24.50B 24.30 +.60 23.70 2430 ---- 23.90B ---- 23.90B 23.90 +.50 23.40 2440 ---- 23.20B ---- 23.20B 23.20 +.60 22.60 2450 ---- 22.70B ---- 22.70B 22.50 +.50 22.00 2460 ---- 21.80B ---- 21.80B 21.80 +.50 21.30 2470 ---- 21.10B ---- 21.10B 21.20 +.50 20.70 2475 ---- 21.00B ---- 21.00B 20.80 +.40 20.40 2480 ---- 20.50B ---- 20.50B 20.50 +.40 20.10 2500 ---- 19.40B ---- 19.40B 19.40 +.50 18.90 2525 ---- 18.10B ---- 18.10B 18.00 +.40 17.60 2550 ---- 16.80B ---- 16.80B 16.80 +.50 16.30 2575 ---- 15.60B ---- 15.60B 15.60 +.40 15.20 2600 ---- 14.60B ---- 14.60B 14.60 +.40 14.20 2625 ---- 13.60B ---- 13.50B 13.70 +.50 13.20 2650 ---- 12.70B ---- 12.60B 12.80 +.40 12.40 2675 ---- 11.90B ---- 11.90B 12.00 +.40 11.60 1 2900 ---- 6.90B ---- 6.90B 7.00 +.20 6.80 2 3000 ---- ---- ---- ---- 5.70 +.20 5.50 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 542.10 +6.20 535.90 1525 ---- ---- ---- ---- 517.10 +6.20 510.90 1550 ---- ---- ---- ---- 492.10 +6.20 485.90 1575 ---- ---- ---- ---- 467.10 +6.20 460.90 1600 ---- 444.00B ---- 444.00B 442.10 +6.20 435.90 1625 ---- 419.00B ---- 419.00B 417.20 +6.10 411.10 1650 ---- 394.60B ---- 394.60B 392.90 +6.00 386.90 1675 ---- 370.50B ---- 370.50B 369.00 +5.90 363.10 1680 ---- ---- ---- ---- 364.30 +5.80 358.50 1690 ---- ---- ---- ---- 354.90 +5.80 349.10 1700 ---- 347.00B ---- 347.00B 345.60 +5.70 339.90 1710 ---- ---- ---- ---- 336.40 +5.60 330.80 1720 ---- ---- ---- ---- 327.30 +5.60 321.70 1725 ---- 323.90B ---- 323.90B 322.80 +5.50 317.30 1730 ---- ---- ---- ---- 318.30 +5.50 312.80 1740 ---- 310.30B ---- 310.30B 309.40 +5.50 303.90 1750 ---- 301.40B ---- 301.40B 300.50 +5.30 295.20 1760 ---- 292.50B ---- 292.50B 291.80 +5.30 286.50 1770 ---- 283.80B ---- 283.80B 283.10 +5.20 277.90 1775 ---- 279.50B ---- 279.50B 278.90 +5.20 273.70 1780 ---- 275.20B ---- 275.20B 274.60 +5.10 269.50 1785 ---- 270.90B ---- 270.90B 270.40 +5.10 265.30 1790 ---- 266.70B ---- 266.70B 266.20 +5.10 261.10 1795 ---- 262.50B ---- 262.50B 262.00 +5.00 257.00 1800 ---- 258.30B ---- 258.30B 257.90 +5.00 252.90 1805 ---- 254.20B ---- 254.20B 253.80 +5.00 248.80 1810 ---- 250.00B ---- 250.00B 249.70 +4.90 244.80 1815 ---- 246.00B ---- 246.00B 245.70 +4.90 240.80 1820 ---- 241.90B ---- 241.90B 241.70 +4.80 236.90 1825 ---- 237.90B ---- 237.90B 237.70 +4.80 232.90 1830 ---- 233.90B ---- 233.90B 233.80 +4.80 229.00 1835 ---- 230.00B ---- 230.00B 229.90 +4.70 225.20 1840 ---- 226.10B ---- 226.10B 226.00 +4.60 221.40 1845 ---- 222.20B ---- 222.20B 222.20 +4.60 217.60 1850 ---- 218.40B ---- 218.40B 218.40 +4.50 213.90 1855 ---- 214.60B ---- 214.60B 214.70 +4.50 210.20 1860 ---- 210.90B ---- 210.90B 211.00 +4.50 206.50 1865 ---- 207.10B ---- 207.10B 207.30 +4.40 202.90 1870 ---- 203.50B ---- 203.50B 203.70 +4.30 199.40 1875 ---- 199.80B ---- 199.80B 200.10 +4.30 195.80 1880 ---- 196.30B ---- 196.30B 196.60 +4.30 192.30 1885 ---- 192.70B ---- 192.70B 193.10 +4.20 188.90 1890 ---- 189.20B ---- 189.20B 189.60 +4.10 185.50 1895 ---- 185.80B ---- 185.80B 186.20 +4.10 182.10 1900 ---- 182.30B ---- 182.30B 182.80 +4.00 178.80 1905 ---- 179.00B ---- 179.00B 179.50 +4.00 175.50 1910 ---- 175.60B ---- 175.60B 176.20 +3.90 172.30 1915 ---- 172.40B ---- 172.40B 173.00 +3.90 169.10 1920 ---- 169.10B ---- 169.10B 169.80 +3.90 165.90 1925 ---- 165.90B ---- 165.90B 166.60 +3.80 162.80 1930 ---- 162.80B ---- 162.80B 163.50 +3.80 159.70 1935 ---- 159.70B ---- 159.70B 160.40 +3.70 156.70 1940 ---- 156.60B ---- 156.60B 157.30 +3.60 153.70 1945 ---- 153.60B ---- 153.60B 154.40 +3.60 150.80 1950 ---- 150.60B ---- 150.60B 151.40 +3.50 147.90 1955 ---- 147.70B ---- 147.70B 148.50 +3.40 145.10 1960 ---- 144.80B ---- 144.80B 145.70 +3.40 142.30 1965 ---- 142.00B ---- 142.00B 142.90 +3.30 139.60 1970 ---- 139.20B ---- 139.20B 140.10 +3.20 136.90 1975 ---- 136.50B ---- 136.50B 137.40 +3.20 134.20 1980 ---- 133.80B ---- 133.80B 134.70 +3.10 131.60 1985 ---- 131.20B ---- 131.20B 132.10 +3.00 129.10 1990 ---- 128.60B ---- 128.60B 129.50 +2.90 126.60 1995 ---- 126.00B ---- 126.00B 127.00 +2.90 124.10 2000 ---- 123.50B ---- 123.50B 124.50 +2.80 121.70 1 2005 ---- 121.10B ---- 121.10B 122.10 +2.80 119.30 1 2010 ---- 118.60B ---- 118.60B 119.70 +2.70 117.00 2015 ---- 116.30B ---- 116.30B 117.40 +2.70 114.70 2020 ---- 114.00B ---- 114.00B 115.10 +2.70 112.40 2025 ---- 111.70B ---- 111.70B 112.80 +2.60 110.20 2030 ---- 109.50B ---- 109.50B 110.60 +2.50 108.10 2035 ---- 107.30B ---- 107.30B 108.40 +2.40 106.00 2040 ---- 105.10B ---- 105.10B 106.30 +2.40 103.90 2045 ---- 103.00B ---- 103.00B 104.30 +2.50 101.80 2050 ---- 101.00B ---- 101.00B 102.20 +2.40 99.80 2055 ---- 99.00B ---- 99.00B 100.30 +2.40 97.90 2060 ---- 97.00B ---- 97.00B 98.30 +2.30 96.00 2065 ---- 95.10B ---- 95.10B 96.40 +2.30 94.10 2070 ---- 93.20B ---- 93.20B 94.60 +2.40 92.20 2075 ---- 91.40B ---- 91.40B 92.70 +2.30 90.40 2080 ---- 89.60B ---- 89.60B 91.00 +2.30 88.70 2085 ---- 87.80B ---- 87.80B 89.20 +2.20 87.00 2090 ---- 86.10B ---- 86.10B 87.50 +2.20 85.30 2095 ---- 84.40B ---- 84.40B 85.90 +2.30 83.60 2100 ---- 82.80B ---- 82.80B 84.20 +2.20 82.00 2105 ---- 81.20B ---- 81.20B 82.60 +2.10 80.50 2110 ---- 79.60B ---- 79.60B 81.10 +2.10 79.00 2115 ---- 78.10B ---- 78.10B 79.60 +2.10 77.50 2120 ---- 76.60B ---- 76.60B 78.10 +2.10 76.00 2125 ---- 75.10B ---- 75.10B 76.60 +2.00 74.60 2130 ---- 73.70B ---- 73.70B 75.20 +2.00 73.20 2135 ---- 72.30B ---- 72.30B 73.80 +1.90 71.90 2140 ---- 70.90B ---- 70.90B 72.50 +2.00 70.50 2145 ---- 69.60B ---- 69.60B 71.10 +1.90 69.20 2150 ---- 68.30B ---- 68.30B 69.80 +1.80 68.00 2155 ---- 67.00B ---- 67.00B 68.60 +1.80 66.80 2160 ---- 65.70B ---- 65.70B 67.30 +1.80 65.50 2165 ---- 64.50B ---- 64.50B 66.10 +1.70 64.40 2170 ---- 63.30B ---- 63.30B 64.90 +1.70 63.20 2175 ---- ---- ---- ---- 63.70 +1.60 62.10 2180 ---- ---- ---- ---- 62.60 +1.60 61.00 2185 ---- ---- ---- ---- 61.50 +1.60 59.90 2190 ---- ---- ---- ---- 60.40 +1.60 58.80 2195 ---- ---- ---- ---- 59.30 +1.50 57.80 2200 ---- ---- ---- ---- 58.20 +1.40 56.80 2205 ---- ---- ---- ---- 57.20 +1.40 55.80 2210 ---- ---- ---- ---- 56.20 +1.40 54.80 2215 ---- ---- ---- ---- 55.20 +1.30 53.90 2220 ---- ---- ---- ---- 54.20 +1.30 52.90 2225 ---- ---- ---- ---- 53.30 +1.30 52.00 2230 ---- ---- ---- ---- 52.40 +1.30 51.10 2235 ---- ---- ---- ---- 51.50 +1.30 50.20 2240 ---- ---- ---- ---- 50.60 +1.20 49.40 2245 ---- ---- ---- ---- 49.70 +1.20 48.50 2250 ---- ---- ---- ---- 48.90 +1.20 47.70 2255 ---- ---- ---- ---- 48.00 +1.10 46.90 2260 ---- ---- ---- ---- 47.20 +1.10 46.10 2265 ---- ---- ---- ---- 46.40 +1.00 45.40 2270 ---- ---- ---- ---- 45.70 +1.10 44.60 2275 ---- ---- ---- ---- 44.90 +1.00 43.90 2280 ---- ---- ---- ---- 44.20 +1.00 43.20 2285 ---- ---- ---- ---- 43.40 +.90 42.50 2290 ---- ---- ---- ---- 42.70 +.90 41.80 2295 ---- ---- ---- ---- 42.00 +.90 41.10 2300 ---- ---- ---- ---- 41.30 +.90 40.40 2305 ---- ---- ---- ---- 40.70 +.90 39.80 2310 ---- ---- ---- ---- 40.00 +.90 39.10 2315 ---- ---- ---- ---- 39.40 +.90 38.50 2320 ---- ---- ---- ---- 38.70 +.80 37.90 2325 ---- ---- ---- ---- 38.10 +.80 37.30 2330 ---- ---- ---- ---- 37.50 +.80 36.70 2335 ---- ---- ---- ---- 36.90 +.80 36.10 2340 ---- ---- ---- ---- 36.30 +.80 35.50 2345 ---- ---- ---- ---- 35.70 +.70 35.00 2350 ---- ---- ---- ---- 35.20 +.80 34.40 2355 ---- ---- ---- ---- 34.60 +.70 33.90 2360 ---- ---- ---- ---- 34.10 +.80 33.30 2365 ---- ---- ---- ---- 33.50 +.70 32.80 2370 ---- ---- ---- ---- 33.00 +.70 32.30 2375 ---- ---- ---- ---- 32.50 +.70 31.80 2380 ---- ---- ---- ---- 32.00 +.70 31.30 2385 ---- ---- ---- ---- 31.50 +.60 30.90 2390 ---- ---- ---- ---- 31.00 +.60 30.40 2400 ---- ---- ---- ---- 30.10 +.60 29.50 2410 ---- ---- ---- ---- 29.20 +.60 28.60 2420 ---- ---- ---- ---- 28.30 +.50 27.80 2425 ---- ---- ---- ---- 27.90 +.50 27.40 2430 ---- ---- ---- ---- 27.50 +.50 27.00 2440 ---- ---- ---- ---- 26.70 +.50 26.20 2450 ---- ---- ---- ---- 25.90 +.50 25.40 2460 ---- ---- ---- ---- 25.20 +.50 24.70 2470 ---- ---- ---- ---- 24.50 +.50 24.00 2475 ---- ---- ---- ---- 24.10 +.40 23.70 2480 ---- ---- ---- ---- 23.80 +.50 23.30 2500 ---- ---- ---- ---- 22.50 +.50 22.00 65 2525 ---- ---- ---- ---- 20.90 +.30 20.60 2550 ---- ---- ---- ---- 19.60 +.40 19.20 2575 ---- ---- ---- ---- 18.30 +.40 17.90 2600 ---- ---- ---- ---- 17.10 +.30 16.80 124 2625 ---- ---- ---- ---- 16.00 +.30 15.70 2650 ---- ---- ---- ---- 15.00 +.20 14.80 2675 ---- ---- ---- ---- 14.10 +.20 13.90 3000 ---- 6.80B ---- ---- 6.80 +.10 6.70 500 3500 ---- ---- ---- ---- 2.90 +.10 2.80 4 4000 ---- ---- ---- ---- 1.60 +.10 1.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 560.60 +6.20 554.40 1525 ---- ---- ---- ---- 535.60 +6.20 529.40 1550 ---- ---- ---- ---- 510.60 +6.20 504.40 1575 ---- 479.70B ---- 479.70B 485.60 +6.20 479.40 1600 ---- 462.50B ---- 462.50B 460.60 +6.20 454.40 1625 ---- 437.50B ---- 437.50B 435.80 +6.10 429.70 1650 ---- 413.20B ---- 413.20B 411.50 +6.00 405.50 1 1675 ---- 389.20B ---- 389.20B 387.60 +5.80 381.80 1690 ---- ---- ---- ---- 373.60 +5.80 367.80 1700 ---- 365.70B ---- 365.70B 364.30 +5.70 358.60 1710 ---- ---- ---- ---- 355.10 +5.60 349.50 1720 ---- ---- ---- ---- 346.00 +5.60 340.40 1725 ---- 342.60B ---- 342.60B 341.50 +5.50 336.00 1730 ---- ---- ---- ---- 337.00 +5.50 331.50 1740 ---- 329.00B ---- 329.00B 328.10 +5.50 322.60 1750 ---- 320.10B ---- 320.10B 319.20 +5.40 313.80 1760 ---- 311.30B ---- 311.30B 310.50 +5.30 305.20 1770 ---- 302.50B ---- 302.50B 301.80 +5.20 296.60 1775 ---- 298.20B ---- 298.20B 297.50 +5.20 292.30 1780 ---- 293.90B ---- 293.90B 293.30 +5.20 288.10 1790 ---- 285.40B ---- 285.40B 284.80 +5.00 279.80 1795 ---- 281.20B ---- 281.20B 280.70 +5.10 275.60 1800 ---- 277.00B ---- 277.00B 276.50 +5.00 271.50 1805 ---- 272.90B ---- 272.90B 272.40 +5.00 267.40 1810 ---- 268.70B ---- 268.70B 268.30 +4.90 263.40 1815 ---- 264.60B ---- 264.60B 264.30 +4.90 259.40 1820 ---- 260.60B ---- 260.60B 260.20 +4.80 255.40 1825 ---- 256.50B ---- 256.50B 256.30 +4.80 251.50 1830 ---- 252.50B ---- 252.50B 252.30 +4.80 247.50 1835 ---- 248.60B ---- 248.60B 248.40 +4.70 243.70 1840 ---- 244.70B ---- 244.70B 244.50 +4.70 239.80 1845 ---- 240.80B ---- 240.80B 240.70 +4.70 236.00 1850 ---- 236.90B ---- 236.90B 236.90 +4.70 232.20 1855 ---- 233.10B ---- 233.10B 233.10 +4.60 228.50 1860 ---- 229.30B ---- 229.30B 229.30 +4.50 224.80 1865 ---- 225.60B ---- 225.60B 225.70 +4.50 221.20 1870 ---- 221.90B ---- 221.90B 222.00 +4.40 217.60 1875 ---- 218.20B ---- 218.20B 218.40 +4.40 214.00 1880 ---- 214.60B ---- 214.60B 214.80 +4.40 210.40 1885 ---- 211.00B ---- 211.00B 211.20 +4.20 207.00 1890 ---- 207.40B ---- 207.40B 207.70 +4.20 203.50 1895 ---- 203.90B ---- 203.90B 204.30 +4.20 200.10 1900 ---- 200.40B ---- 200.40B 200.80 +4.10 196.70 1905 ---- 197.00B ---- 197.00B 197.50 +4.10 193.40 1910 ---- 193.60B ---- 193.60B 194.10 +4.00 190.10 1915 ---- 190.30B ---- 190.30B 190.80 +4.00 186.80 1920 ---- 187.00B ---- 187.00B 187.50 +3.90 183.60 1925 ---- 183.70B ---- 183.70B 184.30 +3.90 180.40 1930 ---- 180.50B ---- 180.50B 181.10 +3.80 177.30 1935 ---- 177.30B ---- 177.30B 178.00 +3.80 174.20 1940 ---- 174.20B ---- 174.20B 174.90 +3.80 171.10 1945 ---- 171.10B ---- 171.10B 171.80 +3.70 168.10 1950 ---- 168.00B ---- 168.00B 168.80 +3.70 165.10 1955 ---- 165.00B ---- 165.00B 165.80 +3.60 162.20 1960 ---- 162.00B ---- 162.00B 162.90 +3.60 159.30 1965 ---- 159.10B ---- 159.10B 160.00 +3.60 156.40 1970 ---- 156.20B ---- 156.20B 157.10 +3.50 153.60 1975 ---- 153.40B ---- 153.40B 154.30 +3.50 150.80 1980 ---- 150.60B ---- 150.60B 151.50 +3.40 148.10 1985 ---- 147.90B ---- 147.90B 148.80 +3.40 145.40 1990 ---- 145.10B ---- 145.10B 146.10 +3.40 142.70 1995 ---- 142.50B ---- 142.50B 143.40 +3.30 140.10 2000 ---- 139.90B ---- 139.90B 140.80 +3.20 137.60 2005 ---- 137.30B ---- 137.30B 138.30 +3.20 135.10 2010 ---- 134.80B ---- 134.80B 135.70 +3.10 132.60 2015 ---- 132.30B ---- 132.30B 133.30 +3.10 130.20 2020 ---- 129.80B ---- 129.80B 130.80 +3.00 127.80 2025 ---- 127.40B ---- 127.40B 128.40 +2.90 125.50 2030 ---- 125.00B ---- 125.00B 126.10 +2.90 123.20 2035 ---- 122.70B ---- 122.70B 123.80 +2.90 120.90 2040 ---- 120.50B ---- 120.50B 121.50 +2.80 118.70 2045 ---- 118.20B ---- 118.20B 119.30 +2.70 116.60 2050 ---- 116.00B ---- 116.00B 117.10 +2.60 114.50 2055 ---- 113.90B ---- 113.90B 115.00 +2.60 112.40 2060 ---- 111.80B ---- 111.80B 112.90 +2.50 110.40 2065 ---- 109.70B ---- 109.70B 110.90 +2.50 108.40 2070 ---- 107.70B ---- 107.70B 108.90 +2.50 106.40 2075 ---- 105.70B ---- 105.70B 106.90 +2.40 104.50 2080 ---- 103.70B ---- 103.70B 105.00 +2.40 102.60 2085 ---- 101.80B ---- 101.80B 103.10 +2.30 100.80 2090 ---- 100.00B ---- 100.00B 101.30 +2.30 99.00 2095 ---- 98.10B ---- 98.10B 99.50 +2.30 97.20 2100 ---- 96.30B ---- 96.30B 97.70 +2.20 95.50 100 2105 ---- 94.60B ---- 94.60B 96.00 +2.20 93.80 2110 ---- 92.90B ---- 92.90B 94.30 +2.20 92.10 2115 ---- 91.20B ---- 91.20B 92.60 +2.10 90.50 2120 ---- 89.50B ---- 89.50B 91.00 +2.10 88.90 2125 ---- 87.90B ---- 87.90B 89.40 +2.10 87.30 2130 ---- 86.30B ---- 86.30B 87.90 +2.10 85.80 2135 ---- 84.80B ---- 84.80B 86.30 +2.00 84.30 2140 ---- 83.30B ---- 83.30B 84.80 +1.90 82.90 2145 ---- 81.80B ---- 81.80B 83.40 +2.00 81.40 2150 ---- 80.40B ---- 80.40B 81.90 +1.90 80.00 630 2155 ---- 78.90B ---- 78.90B 80.50 +1.80 78.70 2160 ---- 77.60B ---- 77.60B 79.20 +1.90 77.30 2165 ---- 76.20B ---- 76.20B 77.80 +1.80 76.00 2170 ---- 74.90B ---- 74.90B 76.50 +1.80 74.70 2175 ---- 73.60B ---- 73.60B 75.20 +1.80 73.40 2180 ---- 72.30B ---- 72.30B 73.90 +1.70 72.20 2185 ---- ---- ---- ---- 72.70 +1.70 71.00 2190 ---- ---- ---- ---- 71.50 +1.70 69.80 2195 ---- ---- ---- ---- 70.30 +1.70 68.60 2200 ---- ---- ---- ---- 69.10 +1.60 67.50 2205 ---- ---- ---- ---- 68.00 +1.60 66.40 2210 ---- ---- ---- ---- 66.80 +1.50 65.30 2215 ---- ---- ---- ---- 65.70 +1.50 64.20 2220 ---- ---- ---- ---- 64.60 +1.50 63.10 2225 ---- ---- ---- ---- 63.60 +1.50 62.10 2230 ---- ---- ---- ---- 62.50 +1.40 61.10 2235 ---- ---- ---- ---- 61.50 +1.40 60.10 2240 ---- ---- ---- ---- 60.50 +1.40 59.10 2245 ---- ---- ---- ---- 59.50 +1.30 58.20 2250 ---- ---- ---- ---- 58.60 +1.40 57.20 2255 ---- ---- ---- ---- 57.60 +1.30 56.30 2260 ---- ---- ---- ---- 56.70 +1.30 55.40 2265 ---- ---- ---- ---- 55.80 +1.30 54.50 2270 ---- ---- ---- ---- 54.90 +1.20 53.70 2275 ---- ---- ---- ---- 54.10 +1.30 52.80 2280 ---- ---- ---- ---- 53.20 +1.20 52.00 2285 ---- ---- ---- ---- 52.40 +1.20 51.20 2290 ---- ---- ---- ---- 51.60 +1.20 50.40 2295 ---- ---- ---- ---- 50.80 +1.20 49.60 2300 ---- ---- ---- ---- 50.00 +1.10 48.90 2305 ---- ---- ---- ---- 49.20 +1.10 48.10 2310 ---- ---- ---- ---- 48.40 +1.00 47.40 2315 ---- ---- ---- ---- 47.70 +1.00 46.70 2320 ---- ---- ---- ---- 47.00 +1.00 46.00 2325 ---- ---- ---- ---- 46.30 +1.00 45.30 2330 ---- ---- ---- ---- 45.60 +1.00 44.60 2335 ---- ---- ---- ---- 44.90 +1.00 43.90 2340 ---- ---- ---- ---- 44.20 +.90 43.30 2345 ---- ---- ---- ---- 43.60 +1.00 42.60 2350 ---- ---- ---- ---- 42.90 +.90 42.00 2355 ---- ---- ---- ---- 42.30 +.90 41.40 2360 ---- ---- ---- ---- 41.60 +.80 40.80 2365 ---- ---- ---- ---- 41.00 +.80 40.20 2370 ---- ---- ---- ---- 40.40 +.80 39.60 2375 ---- ---- ---- ---- 39.80 +.80 39.00 2380 ---- ---- ---- ---- 39.30 +.80 38.50 2385 ---- ---- ---- ---- 38.70 +.80 37.90 2390 ---- ---- ---- ---- 38.10 +.70 37.40 2395 ---- ---- ---- ---- 37.60 +.80 36.80 2400 ---- ---- ---- ---- 37.00 +.70 36.30 2410 ---- ---- ---- ---- 36.00 +.70 35.30 2420 ---- ---- ---- ---- 35.00 +.70 34.30 2425 ---- ---- ---- ---- 34.50 +.70 33.80 2430 ---- ---- ---- ---- 34.00 +.70 33.30 2440 ---- ---- ---- ---- 33.10 +.70 32.40 2450 ---- ---- ---- ---- 32.20 +.70 31.50 2460 ---- ---- ---- ---- 31.30 +.60 30.70 2470 ---- ---- ---- ---- 30.50 +.70 29.80 2475 ---- ---- ---- ---- 30.00 +.60 29.40 2480 ---- ---- ---- ---- 29.60 +.60 29.00 2490 ---- ---- ---- ---- 28.90 +.60 28.30 2500 ---- ---- ---- ---- 28.10 +.60 27.50 2525 ---- ---- ---- ---- 26.30 +.50 25.80 2550 ---- ---- ---- ---- 24.70 +.50 24.20 2575 ---- ---- ---- ---- 23.20 +.50 22.70 2600 ---- ---- ---- ---- 21.90 +.50 21.40 2625 ---- ---- ---- ---- 20.60 +.40 20.20 2650 ---- ---- ---- ---- 19.50 +.50 19.00 2675 ---- ---- ---- ---- 18.50 +.50 18.00 2700 ---- ---- ---- ---- 17.50 +.40 17.10 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1110.60 +6.20 1104.40 975 ---- ---- ---- ---- 1085.60 +6.20 1079.40 1000 ---- ---- ---- ---- 1060.60 +6.20 1054.40 1025 ---- ---- ---- ---- 1035.60 +6.20 1029.40 1050 ---- ---- ---- ---- 1010.60 +6.20 1004.40 1075 ---- ---- ---- ---- 985.60 +6.20 979.40 1100 ---- ---- ---- ---- 960.60 +6.20 954.40 1125 ---- ---- ---- ---- 935.60 +6.20 929.40 1130 ---- ---- ---- ---- 930.60 +6.20 924.40 1140 ---- ---- ---- ---- 920.60 +6.20 914.40 1150 ---- ---- ---- ---- 910.60 +6.20 904.40 1160 ---- ---- ---- ---- 900.60 +6.20 894.40 1170 ---- ---- ---- ---- 890.60 +6.20 884.40 1175 ---- ---- ---- ---- 885.60 +6.20 879.40 1180 ---- ---- ---- ---- 880.60 +6.20 874.40 1190 ---- ---- ---- ---- 870.60 +6.20 864.40 1200 ---- ---- ---- ---- 860.60 +6.20 854.40 1210 ---- ---- ---- ---- 850.60 +6.20 844.40 1220 ---- ---- ---- ---- 840.60 +6.20 834.40 1225 ---- ---- ---- ---- 835.60 +6.20 829.40 1230 ---- ---- ---- ---- 830.60 +6.20 824.40 1235 ---- ---- ---- ---- 825.60 +6.20 819.40 1240 ---- ---- ---- ---- 820.60 +6.20 814.40 1245 ---- ---- ---- ---- 815.60 +6.20 809.40 1250 ---- ---- ---- ---- 810.60 +6.20 804.40 1255 ---- ---- ---- ---- 805.60 +6.20 799.40 1260 ---- ---- ---- ---- 800.60 +6.20 794.40 1265 ---- ---- ---- ---- 795.60 +6.20 789.40 1270 ---- ---- ---- ---- 790.60 +6.20 784.40 1275 ---- ---- ---- ---- 785.60 +6.20 779.40 1280 ---- ---- ---- ---- 780.60 +6.20 774.40 1285 ---- ---- ---- ---- 775.60 +6.20 769.40 1290 ---- ---- ---- ---- 770.60 +6.20 764.40 1295 ---- ---- ---- ---- 765.60 +6.20 759.40 1300 ---- ---- ---- ---- 760.60 +6.20 754.40 1305 ---- ---- ---- ---- 755.60 +6.20 749.40 1310 ---- ---- ---- ---- 750.60 +6.20 744.40 1315 ---- ---- ---- ---- 745.60 +6.20 739.40 1320 ---- ---- ---- ---- 740.60 +6.20 734.40 1325 ---- ---- ---- ---- 735.60 +6.20 729.40 1330 ---- ---- ---- ---- 730.60 +6.20 724.40 1335 ---- ---- ---- ---- 725.60 +6.20 719.40 1340 ---- ---- ---- ---- 720.60 +6.20 714.40 1345 ---- ---- ---- ---- 715.60 +6.20 709.40 1350 ---- ---- ---- ---- 710.60 +6.20 704.40 1355 ---- ---- ---- ---- 705.60 +6.20 699.40 1360 ---- ---- ---- ---- 700.60 +6.20 694.40 1365 ---- ---- ---- ---- 695.60 +6.20 689.40 1370 ---- ---- ---- ---- 690.60 +6.20 684.40 1375 ---- ---- ---- ---- 685.60 +6.20 679.40 1380 ---- ---- ---- ---- 680.60 +6.20 674.40 1385 ---- ---- ---- ---- 675.60 +6.20 669.40 1390 ---- ---- ---- ---- 670.60 +6.20 664.40 1395 ---- ---- ---- ---- 665.60 +6.20 659.40 1400 ---- ---- ---- ---- 660.60 +6.20 654.40 1405 ---- ---- ---- ---- 655.60 +6.20 649.40 1410 ---- ---- ---- ---- 650.60 +6.20 644.40 1415 ---- ---- ---- ---- 645.60 +6.20 639.40 1420 ---- ---- ---- ---- 640.60 +6.20 634.40 1425 ---- ---- ---- ---- 635.60 +6.20 629.40 1430 ---- ---- ---- ---- 630.60 +6.20 624.40 1435 ---- ---- ---- ---- 625.60 +6.20 619.40 1440 ---- ---- ---- ---- 620.60 +6.20 614.40 1445 ---- ---- ---- ---- 615.60 +6.20 609.40 1450 ---- ---- ---- ---- 610.60 +6.20 604.40 1455 ---- ---- ---- ---- 605.60 +6.20 599.40 1460 ---- ---- ---- ---- 600.60 +6.20 594.40 1465 ---- ---- ---- ---- 595.60 +6.20 589.40 1470 ---- ---- ---- ---- 590.60 +6.20 584.40 1475 ---- ---- ---- ---- 585.60 +6.20 579.40 1480 ---- ---- ---- ---- 580.60 +6.20 574.40 1485 ---- ---- ---- ---- 575.60 +6.20 569.40 1490 ---- ---- ---- ---- 570.60 +6.20 564.40 1495 ---- ---- ---- ---- 565.60 +6.20 559.40 1500 ---- ---- ---- ---- 560.60 +6.20 554.40 1505 ---- ---- ---- ---- 555.60 +6.20 549.40 1510 ---- ---- ---- ---- 550.60 +6.20 544.40 1515 ---- ---- ---- ---- 545.60 +6.20 539.40 1520 ---- ---- ---- ---- 540.60 +6.20 534.40 1525 ---- ---- ---- ---- 535.60 +6.20 529.40 1530 ---- ---- ---- ---- 530.60 +6.20 524.40 1535 ---- ---- ---- ---- 525.60 +6.20 519.40 1540 ---- ---- ---- ---- 520.60 +6.20 514.40 1545 ---- ---- ---- ---- 515.60 +6.20 509.40 1550 ---- ---- ---- ---- 510.60 +6.20 504.40 1555 ---- ---- ---- ---- 505.60 +6.20 499.40 1560 ---- ---- ---- ---- 500.60 +6.20 494.40 1565 ---- ---- ---- ---- 495.60 +6.20 489.40 1570 ---- ---- ---- ---- 490.60 +6.20 484.40 1575 ---- 487.60B ---- 487.60B 485.60 +6.20 479.40 1580 ---- ---- ---- ---- 480.60 +6.20 474.40 1585 ---- ---- ---- ---- 475.60 +6.20 469.40 1590 ---- ---- ---- ---- 470.60 +6.10 464.50 1595 ---- ---- ---- ---- 465.70 +6.20 459.50 1600 ---- 462.40B ---- 462.40B 460.70 +6.10 454.60 1605 ---- ---- ---- ---- 455.80 +6.10 449.70 1610 ---- ---- ---- ---- 450.90 +6.10 444.80 1615 ---- ---- ---- ---- 446.00 +6.00 440.00 1620 ---- ---- ---- ---- 441.20 +6.10 435.10 1625 ---- 437.90B ---- 437.90B 436.30 +6.00 430.30 1630 ---- ---- ---- ---- 431.50 +6.00 425.50 1635 ---- ---- ---- ---- 426.70 +6.10 420.60 1640 ---- ---- ---- ---- 421.90 +6.00 415.90 1645 ---- ---- ---- ---- 417.10 +6.00 411.10 1650 ---- 413.70B ---- 413.70B 412.40 +6.00 406.40 1655 ---- ---- ---- ---- 407.60 +6.00 401.60 1660 ---- ---- ---- ---- 402.90 +6.00 396.90 1665 ---- ---- ---- ---- 398.30 +6.10 392.20 1670 ---- ---- ---- ---- 393.60 +6.00 387.60 1675 ---- 390.00B ---- 390.00B 389.00 +6.10 382.90 1 1 1680 ---- ---- ---- ---- 384.40 +6.10 378.30 1685 ---- ---- ---- ---- 379.70 +6.00 373.70 1690 ---- ---- ---- ---- 375.20 +6.10 369.10 1695 ---- ---- ---- ---- 370.60 +6.10 364.50 1700 ---- 366.80B ---- 366.80B 366.10 +6.20 359.90 1705 ---- ---- ---- ---- 361.60 +6.20 355.40 1710 ---- ---- ---- ---- 357.10 +6.20 350.90 1715 ---- ---- ---- ---- 352.70 +6.30 346.40 1720 ---- 345.20B ---- 345.20B 348.20 +6.20 342.00 1725 ---- 344.00B ---- 344.00B 343.80 +6.30 337.50 1730 ---- 339.50B ---- 339.50B 339.40 +6.30 333.10 1735 ---- 335.10B ---- 335.10B 335.00 +6.30 328.70 1740 ---- 330.70B ---- 330.70B 330.70 +6.30 324.40 1745 ---- 326.30B ---- 326.30B 326.40 +6.40 320.00 1750 ---- 321.90B ---- 321.90B 322.10 +6.40 315.70 1755 ---- 317.50B ---- 317.50B 317.90 +6.50 311.40 1760 ---- 313.20B ---- 313.20B 313.60 +6.40 307.20 1765 ---- 308.90B ---- 308.90B 309.50 +6.50 303.00 1770 ---- 304.60B ---- 304.60B 305.20 +6.50 298.70 1775 ---- 300.30B ---- 300.30B 301.10 +6.50 294.60 1780 ---- 296.10B ---- 296.10B 297.00 +6.60 290.40 1785 ---- 291.90B ---- 291.90B 292.80 +6.50 286.30 1790 ---- 287.80B ---- 287.80B 288.80 +6.60 282.20 1795 ---- 283.60B ---- 283.60B 284.80 +6.60 278.20 1800 ---- 279.50B ---- 279.50B 280.80 +6.70 274.10 1805 ---- 275.40B ---- 275.40B 276.80 +6.60 270.20 1810 ---- 271.40B ---- 271.40B 272.90 +6.70 266.20 1815 ---- 267.40B ---- 267.40B 268.90 +6.60 262.30 1820 ---- 263.40B ---- 263.40B 265.00 +6.60 258.40 1825 ---- 259.40B ---- 259.40B 261.20 +6.70 254.50 1830 ---- 255.50B ---- 255.50B 257.30 +6.60 250.70 1835 ---- 251.60B ---- 251.60B 253.50 +6.60 246.90 1840 ---- 247.80B ---- 247.80B 249.70 +6.60 243.10 1845 ---- 244.00B ---- 244.00B 246.00 +6.60 239.40 1850 ---- 240.20B ---- 240.20B 242.30 +6.60 235.70 1855 ---- 236.50B ---- 236.50B 238.60 +6.50 232.10 1860 ---- 232.80B ---- 232.80B 235.00 +6.50 228.50 1865 ---- 229.10B ---- 229.10B 231.40 +6.50 224.90 1870 ---- 225.50B ---- 225.50B 227.80 +6.50 221.30 1875 ---- 221.90B ---- 221.90B 224.30 +6.50 217.80 1880 ---- 218.30B ---- 218.30B 220.70 +6.30 214.40 1885 ---- 214.80B ---- 214.80B 217.30 +6.30 211.00 1890 ---- 211.30B ---- 211.30B 213.80 +6.20 207.60 1895 ---- 207.90B ---- 207.90B 210.40 +6.20 204.20 1900 ---- 204.50B ---- 204.50B 207.00 +6.10 200.90 1905 ---- 201.10B ---- 201.10B 203.70 +6.10 197.60 1910 ---- 197.80B ---- 197.80B 200.40 +6.00 194.40 1915 ---- 194.50B ---- 194.50B 197.10 +5.90 191.20 1920 ---- 191.30B ---- 191.30B 193.90 +5.90 188.00 1925 ---- 188.10B ---- 188.10B 190.70 +5.80 184.90 1930 ---- 184.90B ---- 184.90B 187.50 +5.70 181.80 1935 ---- 181.80B ---- 181.80B 184.40 +5.60 178.80 1940 ---- 178.70B ---- 178.70B 181.30 +5.50 175.80 1945 ---- 175.70B ---- 175.70B 178.30 +5.50 172.80 1950 ---- 172.70B ---- 172.70B 175.20 +5.30 169.90 1955 ---- 169.70B ---- 169.70B 172.20 +5.20 167.00 1960 ---- 166.80B ---- 166.80B 169.30 +5.20 164.10 1965 ---- 163.90B ---- 163.90B 166.40 +5.10 161.30 1970 ---- 161.10B ---- 161.10B 163.60 +5.10 158.50 1975 ---- 158.30B ---- 158.30B 160.60 +4.80 155.80 1980 ---- 155.60B ---- 155.60B 157.90 +4.80 153.10 1985 ---- 152.90B ---- 152.90B 155.10 +4.60 150.50 1990 ---- 150.20B ---- 150.20B 152.40 +4.50 147.90 1995 ---- 147.60B ---- 147.60B 149.70 +4.40 145.30 2000 ---- 145.00B ---- 145.00B 147.10 +4.30 142.80 258 2005 ---- 142.40B ---- 142.40B 144.40 +4.10 140.30 2010 ---- 139.90B ---- 139.90B 141.90 +4.10 137.80 2015 ---- 137.50B ---- 137.50B 139.20 +3.80 135.40 2020 ---- 135.00B ---- 135.00B 136.70 +3.60 133.10 1 2025 ---- 132.70B ---- 132.70B 134.30 +3.50 130.80 2030 ---- 130.30B ---- 130.30B 131.80 +3.30 128.50 2035 ---- 128.00B ---- 128.00B 129.40 +3.20 126.20 2040 ---- 125.80B ---- 125.80B 127.10 +3.10 124.00 2045 ---- 123.50B ---- 123.50B 124.70 +2.80 121.90 2050 ---- 121.40B ---- 121.40B 122.40 +2.60 119.80 77 2055 ---- 119.20B ---- 119.20B 120.20 +2.50 117.70 2060 ---- 117.10B ---- 117.10B 118.60 +2.90 115.70 2065 ---- 115.10B ---- 115.10B 115.70 +2.00 113.70 2070 ---- 113.00B ---- 113.00B 113.60 +1.90 111.70 2075 ---- 111.10B ---- 111.10B 111.50 +1.70 109.80 2080 ---- 109.10B ---- 109.10B 109.40 +1.50 107.90 2085 ---- 107.20B ---- 107.20B 107.30 +1.20 106.10 2090 ---- 105.30B ---- 105.30B 105.30 +1.00 104.30 2095 ---- 103.50B ---- 103.50B 103.30 +.80 102.50 2100 ---- 101.70B ---- 101.70B 99.80 -1.00 100.80 10 472 2105 ---- 99.90B ---- 99.90B 99.40 +.30 99.10 2110 ---- 98.20B ---- 98.20B 97.50 +.10 97.40 2115 ---- 96.50B ---- 96.50B 95.70 -.10 95.80 2120 ---- 94.90B ---- 94.90B 93.80 -.40 94.20 2125 ---- 93.30B ---- 93.30B 92.00 -.60 92.60 2130 ---- 91.70B ---- 91.70B 90.30 -.80 91.10 2135 ---- 90.10B ---- 90.10B 88.50 -1.10 89.60 2140 ---- 88.60B ---- 88.60B 86.80 -1.30 88.10 2145 ---- 87.10B ---- 87.10B 85.20 -1.40 86.60 2150 ---- 85.60B ---- 85.60B 83.50 -1.70 85.20 601 2155 ---- 84.20B ---- 84.20B 81.90 -1.90 83.80 2160 ---- 82.80B ---- 82.80B 80.30 -2.20 82.50 2165 ---- 81.40B ---- 81.40B 78.80 -2.30 81.10 2170 ---- 80.10B ---- 80.10B 77.30 -2.50 79.80 2175 ---- 78.80B ---- 78.80B 75.80 -2.70 78.50 2180 ---- 77.50B ---- 77.50B 74.30 -3.00 77.30 2185 ---- 76.20B ---- 76.20B 72.90 -3.10 76.00 2190 ---- 75.00B ---- 75.00B 71.40 -3.40 74.80 2195 ---- 73.70B ---- 73.70B 71.00 -2.60 73.60 2200 ---- ---- ---- ---- 70.50 -2.00 72.50 1020 2205 ---- 71.40B ---- 71.40B 67.40 -3.90 71.30 2210 ---- ---- ---- ---- 66.10 -4.10 70.20 2215 ---- ---- ---- ---- 64.80 -4.30 69.10 2220 ---- ---- ---- ---- 63.50 -4.50 68.00 2225 ---- ---- ---- ---- 62.30 -4.70 67.00 2230 ---- ---- ---- ---- 61.10 -4.80 65.90 2235 ---- ---- ---- ---- 59.90 -5.00 64.90 2240 ---- ---- ---- ---- 58.80 -5.10 63.90 2245 ---- ---- ---- ---- 57.60 -5.30 62.90 2250 ---- ---- ---- ---- 56.50 -5.50 62.00 2255 ---- ---- ---- ---- 55.40 -5.70 61.10 2260 ---- ---- ---- ---- 54.40 -5.70 60.10 2265 ---- ---- ---- ---- 53.30 -5.90 59.20 2270 ---- ---- ---- ---- 52.30 -6.00 58.30 2275 ---- ---- ---- ---- 51.30 -6.20 57.50 40 2280 ---- ---- ---- ---- 50.30 -6.30 56.60 2285 ---- ---- ---- ---- 49.40 -6.40 55.80 2290 ---- ---- ---- ---- 48.40 -6.60 55.00 2295 ---- ---- ---- ---- 47.50 -6.70 54.20 2300 54.50 54.50 54.50 54.50 46.60 -6.80 52 53.40 502 2305 ---- ---- ---- ---- 45.70 -6.90 52.60 2310 ---- ---- ---- ---- 44.90 -6.90 51.80 2315 ---- ---- ---- ---- 44.00 -7.10 51.10 2320 ---- ---- ---- ---- 43.20 -7.20 50.40 2325 ---- ---- ---- ---- 42.40 -7.30 49.70 2330 ---- ---- ---- ---- 41.60 -7.30 48.90 2335 ---- ---- ---- ---- 40.80 -7.50 48.30 2340 ---- ---- ---- ---- 40.10 -7.50 47.60 2345 ---- ---- ---- ---- 39.30 -7.60 46.90 2350 ---- ---- ---- ---- 38.60 -7.60 46.20 60 2355 ---- ---- ---- ---- 37.90 -7.70 45.60 2360 ---- ---- ---- ---- 37.20 -7.80 45.00 2365 ---- ---- ---- ---- 36.50 -7.80 44.30 2370 ---- ---- ---- ---- 35.80 -7.90 43.70 2375 ---- ---- ---- ---- 35.20 -7.90 43.10 2380 ---- ---- ---- ---- 34.50 -8.00 42.50 2385 ---- ---- ---- ---- 33.90 -8.00 41.90 2390 ---- ---- ---- ---- 33.30 -8.10 41.40 2395 ---- ---- ---- ---- 32.70 -8.10 40.80 2400 ---- ---- ---- ---- 32.10 -8.20 40.30 84 2410 ---- ---- ---- ---- 31.00 -8.20 39.20 2420 ---- ---- ---- ---- 29.90 -8.20 38.10 2425 ---- ---- ---- ---- 29.40 -8.20 37.60 2430 ---- ---- ---- ---- 28.90 -8.20 37.10 2440 ---- ---- ---- ---- 27.90 -8.30 36.20 2450 ---- ---- ---- ---- 27.00 -8.20 35.20 2460 ---- ---- ---- ---- 26.10 -8.20 34.30 2470 ---- ---- ---- ---- 25.20 -8.20 33.40 2475 ---- ---- ---- ---- 24.80 -8.20 33.00 2480 ---- ---- ---- ---- 24.40 -8.20 32.60 2490 ---- ---- ---- ---- 23.60 -8.10 31.70 2500 32.50 32.50 32.50 32.50 22.80 -8.10 15 30.90 5763 2525 ---- ---- ---- ---- 21.10 -8.00 29.10 2550 ---- ---- ---- ---- 19.50 -7.80 27.30 2575 ---- ---- ---- ---- 18.10 -7.60 25.70 2600 24.70 24.70 24.70 24.70 16.90 -7.30 24 24.20 32 2625 ---- ---- ---- ---- 15.70 -7.10 22.80 2650 ---- ---- ---- ---- 14.70 -6.90 21.60 150 2675 ---- ---- ---- ---- 13.80 -6.60 20.40 2700 ---- ---- ---- ---- 13.00 -6.30 19.30 750 3000 ---- ---- ---- ---- 7.50 -3.20 10.70 2885 3450 ---- ---- ---- ---- 4.90 -.50 5.40 3475 ---- ---- ---- ---- 4.80 -.40 5.20 3500 ---- ---- ---- ---- 4.80 -.30 5.10 4 4000 ---- ---- ---- ---- 3.20 +.30 2.90 11 5000 ---- ---- ---- ---- 1.50 +.10 1.40 100 10000 ---- ---- ---- ---- .70 -.30 1.00 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 528.90 +6.80 522.10 1575 ---- ---- ---- ---- 504.00 +6.70 497.30 1600 ---- ---- ---- ---- 479.50 +6.60 472.90 1625 ---- ---- ---- ---- 455.50 +6.50 449.00 1650 ---- ---- ---- ---- 432.00 +6.40 425.60 1675 ---- ---- ---- ---- 408.90 +6.20 402.70 1700 ---- ---- ---- ---- 386.40 +6.10 380.30 1725 ---- ---- ---- ---- 364.30 +5.90 358.40 1740 ---- ---- ---- ---- 351.40 +5.90 345.50 1750 ---- ---- ---- ---- 342.80 +5.80 337.00 1760 ---- ---- ---- ---- 334.40 +5.80 328.60 1770 ---- ---- ---- ---- 326.00 +5.70 320.30 1775 ---- ---- ---- ---- 321.80 +5.60 316.20 1780 ---- ---- ---- ---- 317.70 +5.60 312.10 1790 ---- ---- ---- ---- 309.50 +5.50 304.00 1800 ---- ---- ---- ---- 301.40 +5.50 295.90 1810 ---- ---- ---- ---- 293.40 +5.40 288.00 1820 ---- ---- ---- ---- 285.40 +5.30 280.10 1825 ---- ---- ---- ---- 281.50 +5.30 276.20 1830 ---- ---- ---- ---- 277.60 +5.30 272.30 1840 ---- ---- ---- ---- 269.90 +5.20 264.70 1845 ---- ---- ---- ---- 266.10 +5.20 260.90 1850 ---- ---- ---- ---- 262.30 +5.20 257.10 1855 ---- ---- ---- ---- 258.50 +5.10 253.40 1860 ---- ---- ---- ---- 254.80 +5.10 249.70 1865 ---- ---- ---- ---- 251.10 +5.10 246.00 1870 ---- ---- ---- ---- 247.40 +5.00 242.40 1875 ---- ---- ---- ---- 243.80 +5.00 238.80 1880 ---- ---- ---- ---- 240.10 +4.90 235.20 1885 ---- ---- ---- ---- 236.60 +4.90 231.70 1890 ---- ---- ---- ---- 233.00 +4.80 228.20 1895 ---- ---- ---- ---- 229.50 +4.80 224.70 1900 ---- ---- ---- ---- 226.10 +4.80 221.30 1905 ---- ---- ---- ---- 222.60 +4.70 217.90 1910 ---- ---- ---- ---- 219.20 +4.70 214.50 1915 ---- ---- ---- ---- 215.90 +4.70 211.20 1920 ---- ---- ---- ---- 212.60 +4.60 208.00 1925 ---- ---- ---- ---- 209.30 +4.60 204.70 1930 ---- ---- ---- ---- 206.10 +4.60 201.50 1935 ---- ---- ---- ---- 202.90 +4.50 198.40 1940 ---- ---- ---- ---- 199.70 +4.50 195.20 1945 ---- ---- ---- ---- 196.60 +4.40 192.20 1950 ---- ---- ---- ---- 193.50 +4.40 189.10 1955 ---- ---- ---- ---- 190.40 +4.30 186.10 1960 ---- ---- ---- ---- 187.40 +4.30 183.10 1965 ---- ---- ---- ---- 184.40 +4.20 180.20 1970 ---- ---- ---- ---- 181.50 +4.20 177.30 1975 ---- ---- ---- ---- 178.60 +4.20 174.40 1980 ---- ---- ---- ---- 175.70 +4.10 171.60 1985 ---- ---- ---- ---- 172.80 +4.10 168.70 1990 ---- ---- ---- ---- 170.00 +4.00 166.00 1995 ---- ---- ---- ---- 167.20 +4.00 163.20 2000 ---- ---- ---- ---- 164.50 +4.00 160.50 2005 ---- ---- ---- ---- 161.80 +3.90 157.90 2010 ---- ---- ---- ---- 159.10 +3.90 155.20 2015 ---- ---- ---- ---- 156.50 +3.80 152.70 2020 ---- ---- ---- ---- 153.90 +3.80 150.10 2025 ---- ---- ---- ---- 151.40 +3.80 147.60 2030 ---- ---- ---- ---- 148.80 +3.70 145.10 2035 ---- ---- ---- ---- 146.40 +3.70 142.70 2040 ---- ---- ---- ---- 143.90 +3.60 140.30 2045 ---- ---- ---- ---- 141.50 +3.50 138.00 2050 ---- ---- ---- ---- 139.20 +3.60 135.60 2055 ---- ---- ---- ---- 136.90 +3.50 133.40 2060 ---- ---- ---- ---- 134.60 +3.50 131.10 2065 ---- ---- ---- ---- 132.40 +3.40 129.00 2070 ---- ---- ---- ---- 130.20 +3.40 126.80 2075 ---- ---- ---- ---- 128.10 +3.40 124.70 2080 ---- ---- ---- ---- 126.00 +3.30 122.70 2085 ---- ---- ---- ---- 123.90 +3.20 120.70 2090 ---- ---- ---- ---- 121.90 +3.20 118.70 2095 ---- ---- ---- ---- 120.00 +3.20 116.80 2100 ---- ---- ---- ---- 118.10 +3.20 114.90 2105 ---- ---- ---- ---- 116.20 +3.10 113.10 2110 ---- ---- ---- ---- 114.40 +3.10 111.30 2115 ---- ---- ---- ---- 112.60 +3.10 109.50 2120 ---- ---- ---- ---- 110.80 +3.00 107.80 2125 ---- ---- ---- ---- 109.10 +3.00 106.10 2130 ---- ---- ---- ---- 107.40 +2.90 104.50 2135 ---- ---- ---- ---- 105.80 +2.90 102.90 2140 ---- ---- ---- ---- 104.20 +2.90 101.30 2145 ---- ---- ---- ---- 102.60 +2.80 99.80 2150 ---- ---- ---- ---- 101.10 +2.80 98.30 2155 ---- ---- ---- ---- 99.60 +2.80 96.80 2160 ---- ---- ---- ---- 98.10 +2.70 95.40 2165 ---- ---- ---- ---- 96.70 +2.70 94.00 2170 ---- ---- ---- ---- 95.20 +2.60 92.60 2175 ---- ---- ---- ---- 93.90 +2.60 91.30 2180 ---- ---- ---- ---- 92.50 +2.60 89.90 2185 ---- ---- ---- ---- 91.20 +2.60 88.60 2190 ---- ---- ---- ---- 89.90 +2.60 87.30 2195 ---- ---- ---- ---- 88.60 +2.50 86.10 2200 ---- ---- ---- ---- 87.30 +2.40 84.90 2205 ---- ---- ---- ---- 86.10 +2.40 83.70 2210 ---- ---- ---- ---- 84.90 +2.40 82.50 2215 ---- ---- ---- ---- 83.70 +2.40 81.30 2220 ---- ---- ---- ---- 82.50 +2.30 80.20 2225 ---- ---- ---- ---- 81.30 +2.30 79.00 2230 ---- ---- ---- ---- 80.20 +2.30 77.90 2235 ---- ---- ---- ---- 79.10 +2.30 76.80 2240 ---- ---- ---- ---- 78.00 +2.20 75.80 2245 ---- ---- ---- ---- 76.90 +2.20 74.70 2250 ---- ---- ---- ---- 75.80 +2.10 73.70 2255 ---- ---- ---- ---- 74.80 +2.20 72.60 2260 ---- ---- ---- ---- 73.70 +2.10 71.60 2265 ---- ---- ---- ---- 72.70 +2.00 70.70 2270 ---- ---- ---- ---- 71.70 +2.00 69.70 2275 ---- ---- ---- ---- 70.80 +2.10 68.70 2280 ---- ---- ---- ---- 69.80 +2.00 67.80 2285 ---- ---- ---- ---- 68.90 +2.00 66.90 2290 ---- ---- ---- ---- 67.90 +1.90 66.00 2295 ---- ---- ---- ---- 67.00 +1.90 65.10 2300 ---- ---- ---- ---- 66.10 +1.90 64.20 2305 ---- ---- ---- ---- 65.30 +1.90 63.40 2310 ---- ---- ---- ---- 64.40 +1.90 62.50 2315 ---- ---- ---- ---- 63.50 +1.80 61.70 2320 ---- ---- ---- ---- 62.70 +1.80 60.90 2325 ---- ---- ---- ---- 61.90 +1.80 60.10 2330 ---- ---- ---- ---- 61.10 +1.80 59.30 2335 ---- ---- ---- ---- 60.30 +1.70 58.60 2340 ---- ---- ---- ---- 59.50 +1.70 57.80 2345 ---- ---- ---- ---- 58.80 +1.70 57.10 2350 ---- ---- ---- ---- 58.00 +1.70 56.30 2355 ---- ---- ---- ---- 57.30 +1.70 55.60 2360 ---- ---- ---- ---- 56.60 +1.70 54.90 2365 ---- ---- ---- ---- 55.90 +1.70 54.20 2370 ---- ---- ---- ---- 55.20 +1.60 53.60 2375 ---- ---- ---- ---- 54.50 +1.60 52.90 2380 ---- ---- ---- ---- 53.80 +1.60 52.20 2385 ---- ---- ---- ---- 53.10 +1.50 51.60 2390 ---- ---- ---- ---- 52.50 +1.50 51.00 2395 ---- ---- ---- ---- 51.80 +1.50 50.30 2400 ---- ---- ---- ---- 51.20 +1.50 49.70 2405 ---- ---- ---- ---- 50.60 +1.50 49.10 2410 ---- ---- ---- ---- 50.00 +1.50 48.50 2420 ---- ---- ---- ---- 48.80 +1.40 47.40 2425 ---- ---- ---- ---- 48.20 +1.40 46.80 2430 ---- ---- ---- ---- 47.70 +1.40 46.30 2440 ---- ---- ---- ---- 46.60 +1.40 45.20 2450 ---- ---- ---- ---- 45.50 +1.30 44.20 2460 ---- ---- ---- ---- 44.40 +1.20 43.20 2470 ---- ---- ---- ---- 43.40 +1.20 42.20 2475 ---- ---- ---- ---- 43.00 +1.30 41.70 2480 ---- ---- ---- ---- 42.50 +1.30 41.20 2490 ---- ---- ---- ---- 41.50 +1.20 40.30 2500 ---- ---- ---- ---- 40.60 +1.20 39.40 2510 ---- ---- ---- ---- 39.70 +1.10 38.60 2525 ---- ---- ---- ---- 38.50 +1.10 37.40 2550 ---- ---- ---- ---- 36.50 +1.10 35.40 2575 ---- ---- ---- ---- 34.70 +1.00 33.70 2600 ---- ---- ---- ---- 33.00 +1.00 32.00 2625 ---- ---- ---- ---- 31.40 +.90 30.50 2650 ---- ---- ---- ---- 30.00 +.90 29.10 2675 ---- ---- ---- ---- 28.60 +.80 27.80 2700 ---- ---- ---- ---- 27.40 +.80 26.60 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 528.90 +6.80 522.10 1575 ---- ---- ---- ---- 504.10 +6.60 497.50 1600 ---- ---- ---- ---- 479.90 +6.60 473.30 1625 ---- ---- ---- ---- 456.10 +6.40 449.70 1650 ---- ---- ---- ---- 432.80 +6.30 426.50 1675 ---- ---- ---- ---- 410.00 +6.10 403.90 1700 ---- ---- ---- ---- 387.70 +6.00 381.70 1725 ---- ---- ---- ---- 365.90 +5.90 360.00 1740 ---- ---- ---- ---- 353.10 +5.80 347.30 1750 ---- ---- ---- ---- 344.60 +5.70 338.90 1760 ---- ---- ---- ---- 336.30 +5.70 330.60 1770 ---- ---- ---- ---- 328.00 +5.60 322.40 1775 ---- ---- ---- ---- 323.90 +5.60 318.30 1780 ---- ---- ---- ---- 319.80 +5.50 314.30 1790 ---- ---- ---- ---- 311.70 +5.50 306.20 1800 ---- ---- ---- ---- 303.70 +5.40 298.30 1810 ---- ---- ---- ---- 295.80 +5.40 290.40 1820 ---- ---- ---- ---- 287.90 +5.30 282.60 1825 ---- ---- ---- ---- 284.00 +5.20 278.80 1830 ---- ---- ---- ---- 280.20 +5.20 275.00 1840 ---- ---- ---- ---- 272.60 +5.20 267.40 1845 ---- ---- ---- ---- 268.80 +5.10 263.70 1850 ---- ---- ---- ---- 265.00 +5.10 259.90 1855 ---- ---- ---- ---- 261.30 +5.00 256.30 1860 ---- ---- ---- ---- 257.60 +5.00 252.60 1865 ---- ---- ---- ---- 253.90 +4.90 249.00 1870 ---- ---- ---- ---- 250.30 +4.90 245.40 1875 ---- ---- ---- ---- 246.70 +4.90 241.80 1880 ---- ---- ---- ---- 243.10 +4.80 238.30 1885 ---- ---- ---- ---- 239.60 +4.80 234.80 1890 ---- ---- ---- ---- 236.10 +4.80 231.30 1895 ---- ---- ---- ---- 232.60 +4.70 227.90 1900 ---- ---- ---- ---- 229.20 +4.70 224.50 1905 ---- ---- ---- ---- 225.80 +4.70 221.10 1910 ---- ---- ---- ---- 222.50 +4.70 217.80 1915 ---- ---- ---- ---- 219.10 +4.60 214.50 1920 ---- ---- ---- ---- 215.90 +4.60 211.30 1925 ---- ---- ---- ---- 212.60 +4.50 208.10 1930 ---- ---- ---- ---- 209.40 +4.50 204.90 1935 ---- ---- ---- ---- 206.20 +4.40 201.80 1940 ---- ---- ---- ---- 203.10 +4.40 198.70 1945 ---- ---- ---- ---- 200.00 +4.40 195.60 1950 ---- ---- ---- ---- 196.90 +4.30 192.60 1955 ---- ---- ---- ---- 193.90 +4.30 189.60 1960 ---- ---- ---- ---- 190.90 +4.20 186.70 1965 ---- ---- ---- ---- 188.00 +4.20 183.80 1970 ---- ---- ---- ---- 185.10 +4.20 180.90 1975 ---- ---- ---- ---- 182.20 +4.20 178.00 1980 ---- ---- ---- ---- 179.30 +4.10 175.20 1985 ---- ---- ---- ---- 176.50 +4.00 172.50 1990 ---- ---- ---- ---- 173.80 +4.10 169.70 1995 ---- ---- ---- ---- 171.00 +4.00 167.00 2000 ---- ---- ---- ---- 168.30 +3.90 164.40 2005 ---- ---- ---- ---- 165.70 +3.90 161.80 2010 ---- ---- ---- ---- 163.00 +3.80 159.20 2015 ---- ---- ---- ---- 160.50 +3.90 156.60 2020 ---- ---- ---- ---- 157.90 +3.80 154.10 2025 ---- ---- ---- ---- 155.40 +3.70 151.70 2030 ---- ---- ---- ---- 152.90 +3.70 149.20 2035 ---- ---- ---- ---- 150.50 +3.70 146.80 2040 ---- ---- ---- ---- 148.10 +3.60 144.50 2045 ---- ---- ---- ---- 145.80 +3.60 142.20 2050 ---- ---- ---- ---- 143.50 +3.60 139.90 2055 ---- ---- ---- ---- 141.20 +3.50 137.70 2060 ---- ---- ---- ---- 139.00 +3.50 135.50 2065 ---- ---- ---- ---- 136.80 +3.50 133.30 2070 ---- ---- ---- ---- 134.60 +3.40 131.20 2075 ---- ---- ---- ---- 132.50 +3.30 129.20 2080 ---- ---- ---- ---- 130.50 +3.40 127.10 2085 ---- ---- ---- ---- 128.40 +3.20 125.20 2090 ---- ---- ---- ---- 126.40 +3.20 123.20 2095 ---- ---- ---- ---- 124.50 +3.20 121.30 2100 ---- ---- ---- ---- 122.60 +3.20 119.40 2105 ---- ---- ---- ---- 120.70 +3.10 117.60 2110 ---- ---- ---- ---- 118.90 +3.10 115.80 2115 ---- ---- ---- ---- 117.10 +3.00 114.10 2120 ---- ---- ---- ---- 115.40 +3.00 112.40 2125 ---- ---- ---- ---- 113.70 +3.00 110.70 2130 ---- ---- ---- ---- 112.00 +3.00 109.00 2135 ---- ---- ---- ---- 110.30 +2.90 107.40 2140 ---- ---- ---- ---- 108.70 +2.80 105.90 2145 ---- ---- ---- ---- 107.10 +2.80 104.30 2150 ---- ---- ---- ---- 105.60 +2.80 102.80 2155 ---- ---- ---- ---- 104.10 +2.80 101.30 2160 ---- ---- ---- ---- 102.60 +2.70 99.90 2165 ---- ---- ---- ---- 101.10 +2.70 98.40 2170 ---- ---- ---- ---- 99.70 +2.60 97.10 2175 ---- ---- ---- ---- 98.30 +2.60 95.70 2180 ---- ---- ---- ---- 96.90 +2.60 94.30 2185 ---- ---- ---- ---- 95.60 +2.60 93.00 2190 ---- ---- ---- ---- 94.30 +2.60 91.70 2195 ---- ---- ---- ---- 93.00 +2.50 90.50 2200 ---- ---- ---- ---- 91.70 +2.50 89.20 2205 ---- ---- ---- ---- 90.50 +2.50 88.00 2210 ---- ---- ---- ---- 89.20 +2.40 86.80 2215 ---- ---- ---- ---- 88.00 +2.40 85.60 2220 ---- ---- ---- ---- 86.80 +2.30 84.50 2225 ---- ---- ---- ---- 85.70 +2.40 83.30 2230 ---- ---- ---- ---- 84.50 +2.30 82.20 2235 ---- ---- ---- ---- 83.40 +2.30 81.10 2240 ---- ---- ---- ---- 82.30 +2.30 80.00 2245 ---- ---- ---- ---- 81.20 +2.20 79.00 2250 ---- ---- ---- ---- 80.10 +2.20 77.90 2255 ---- ---- ---- ---- 79.10 +2.20 76.90 2260 ---- ---- ---- ---- 78.10 +2.20 75.90 2265 ---- ---- ---- ---- 77.00 +2.10 74.90 2270 ---- ---- ---- ---- 76.00 +2.10 73.90 2275 ---- ---- ---- ---- 75.10 +2.10 73.00 2280 ---- ---- ---- ---- 74.10 +2.00 72.10 2285 ---- ---- ---- ---- 73.20 +2.10 71.10 2290 ---- ---- ---- ---- 72.20 +2.00 70.20 2295 ---- ---- ---- ---- 71.30 +2.00 69.30 2300 ---- ---- ---- ---- 70.40 +1.90 68.50 2305 ---- ---- ---- ---- 69.50 +1.90 67.60 2310 ---- ---- ---- ---- 68.70 +1.90 66.80 2315 ---- ---- ---- ---- 67.80 +1.90 65.90 2320 ---- ---- ---- ---- 67.00 +1.90 65.10 2325 ---- ---- ---- ---- 66.20 +1.90 64.30 2330 ---- ---- ---- ---- 65.30 +1.80 63.50 2335 ---- ---- ---- ---- 64.60 +1.80 62.80 2340 ---- ---- ---- ---- 63.80 +1.80 62.00 2345 ---- ---- ---- ---- 63.00 +1.80 61.20 2350 ---- ---- ---- ---- 62.20 +1.70 60.50 2360 ---- ---- ---- ---- 60.80 +1.70 59.10 2370 ---- ---- ---- ---- 59.30 +1.60 57.70 2375 ---- ---- ---- ---- 58.70 +1.70 57.00 2380 ---- ---- ---- ---- 58.00 +1.60 56.40 2390 ---- ---- ---- ---- 56.60 +1.50 55.10 2400 ---- ---- ---- ---- 55.30 +1.50 53.80 2410 ---- ---- ---- ---- 54.10 +1.50 52.60 2420 ---- ---- ---- ---- 52.90 +1.50 51.40 2425 ---- ---- ---- ---- 52.30 +1.50 50.80 2430 ---- ---- ---- ---- 51.70 +1.40 50.30 2440 ---- ---- ---- ---- 50.60 +1.40 49.20 2450 ---- ---- ---- ---- 49.50 +1.40 48.10 2475 ---- ---- ---- ---- 46.90 +1.30 45.60 2500 ---- ---- ---- ---- 44.50 +1.20 43.30 2525 ---- ---- ---- ---- 42.30 +1.20 41.10 2550 ---- ---- ---- ---- 40.30 +1.20 39.10 2575 ---- ---- ---- ---- 38.40 +1.10 37.30 2600 ---- ---- ---- ---- 36.60 +1.00 35.60 2625 ---- ---- ---- ---- 35.00 +1.00 34.00 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 520.30 +7.00 513.30 1600 ---- ---- ---- ---- 496.00 +6.80 489.20 1625 ---- ---- ---- ---- 472.20 +6.70 465.50 1650 ---- ---- ---- ---- 448.80 +6.50 442.30 1675 ---- ---- ---- ---- 426.00 +6.40 419.60 1700 ---- ---- ---- ---- 403.60 +6.20 397.40 1725 ---- ---- ---- ---- 381.80 +6.20 375.60 1750 ---- ---- ---- ---- 360.40 +6.00 354.40 1760 ---- ---- ---- ---- 352.00 +5.90 346.10 1770 ---- ---- ---- ---- 343.70 +5.80 337.90 1775 ---- ---- ---- ---- 339.60 +5.80 333.80 1780 ---- ---- ---- ---- 335.50 +5.80 329.70 1790 ---- ---- ---- ---- 327.40 +5.80 321.60 1800 ---- ---- ---- ---- 319.30 +5.70 313.60 1810 ---- ---- ---- ---- 311.30 +5.60 305.70 1820 ---- ---- ---- ---- 303.50 +5.60 297.90 1825 ---- ---- ---- ---- 299.50 +5.50 294.00 1830 ---- ---- ---- ---- 295.70 +5.50 290.20 1840 ---- ---- ---- ---- 288.00 +5.50 282.50 1850 ---- ---- ---- ---- 280.40 +5.40 275.00 1855 ---- ---- ---- ---- 276.60 +5.30 271.30 1860 ---- ---- ---- ---- 272.90 +5.30 267.60 1865 ---- ---- ---- ---- 269.10 +5.20 263.90 1870 ---- ---- ---- ---- 265.50 +5.30 260.20 1875 ---- ---- ---- ---- 261.80 +5.20 256.60 1880 ---- ---- ---- ---- 258.20 +5.20 253.00 1885 ---- ---- ---- ---- 254.60 +5.20 249.40 1890 ---- ---- ---- ---- 251.00 +5.10 245.90 1895 ---- ---- ---- ---- 247.40 +5.00 242.40 1900 ---- ---- ---- ---- 243.90 +5.00 238.90 1905 ---- ---- ---- ---- 240.50 +5.00 235.50 1910 ---- ---- ---- ---- 237.00 +4.90 232.10 1915 ---- ---- ---- ---- 233.60 +4.90 228.70 1920 ---- ---- ---- ---- 230.20 +4.80 225.40 1925 ---- ---- ---- ---- 226.90 +4.80 222.10 1930 ---- ---- ---- ---- 223.60 +4.80 218.80 1935 ---- ---- ---- ---- 220.30 +4.70 215.60 1940 ---- ---- ---- ---- 217.10 +4.70 212.40 1945 ---- ---- ---- ---- 213.90 +4.70 209.20 1950 ---- ---- ---- ---- 210.70 +4.60 206.10 1955 ---- ---- ---- ---- 207.60 +4.60 203.00 1960 ---- ---- ---- ---- 204.50 +4.50 200.00 1965 ---- ---- ---- ---- 201.50 +4.50 197.00 1970 ---- ---- ---- ---- 198.50 +4.50 194.00 1975 ---- ---- ---- ---- 195.50 +4.40 191.10 1980 ---- ---- ---- ---- 192.60 +4.40 188.20 1985 ---- ---- ---- ---- 189.70 +4.40 185.30 1990 ---- ---- ---- ---- 186.80 +4.30 182.50 1995 ---- ---- ---- ---- 184.00 +4.20 179.80 2000 ---- ---- ---- ---- 181.30 +4.30 177.00 2005 ---- ---- ---- ---- 178.50 +4.10 174.40 2010 ---- ---- ---- ---- 175.90 +4.20 171.70 2015 ---- ---- ---- ---- 173.20 +4.10 169.10 2020 ---- ---- ---- ---- 170.60 +4.10 166.50 2025 ---- ---- ---- ---- 168.00 +4.00 164.00 2030 ---- ---- ---- ---- 165.50 +4.00 161.50 2035 ---- ---- ---- ---- 163.00 +4.00 159.00 2040 ---- ---- ---- ---- 160.50 +3.90 156.60 2045 ---- ---- ---- ---- 158.00 +3.80 154.20 2050 ---- ---- ---- ---- 155.70 +3.90 151.80 2055 ---- ---- ---- ---- 153.30 +3.80 149.50 2060 ---- ---- ---- ---- 151.00 +3.80 147.20 2065 ---- ---- ---- ---- 148.70 +3.70 145.00 2070 ---- ---- ---- ---- 146.40 +3.60 142.80 2075 ---- ---- ---- ---- 144.20 +3.60 140.60 2080 ---- ---- ---- ---- 142.00 +3.50 138.50 2085 ---- ---- ---- ---- 139.90 +3.50 136.40 2090 ---- ---- ---- ---- 137.80 +3.50 134.30 2095 ---- ---- ---- ---- 135.70 +3.40 132.30 2100 ---- ---- ---- ---- 133.70 +3.40 130.30 2105 ---- ---- ---- ---- 131.70 +3.40 128.30 2110 ---- ---- ---- ---- 129.80 +3.40 126.40 2115 ---- ---- ---- ---- 127.90 +3.40 124.50 2120 ---- ---- ---- ---- 126.00 +3.30 122.70 2125 ---- ---- ---- ---- 124.10 +3.20 120.90 2130 ---- ---- ---- ---- 122.30 +3.20 119.10 2135 ---- ---- ---- ---- 120.60 +3.20 117.40 2140 ---- ---- ---- ---- 118.80 +3.10 115.70 2145 ---- ---- ---- ---- 117.10 +3.10 114.00 2150 ---- ---- ---- ---- 115.50 +3.10 112.40 2155 ---- ---- ---- ---- 113.80 +3.00 110.80 2160 ---- ---- ---- ---- 112.20 +3.00 109.20 2165 ---- ---- ---- ---- 110.70 +3.00 107.70 2170 ---- ---- ---- ---- 109.10 +2.90 106.20 2175 ---- ---- ---- ---- 107.60 +2.90 104.70 2180 ---- ---- ---- ---- 106.10 +2.80 103.30 2185 ---- ---- ---- ---- 104.70 +2.90 101.80 2190 ---- ---- ---- ---- 103.20 +2.80 100.40 2195 ---- ---- ---- ---- 101.80 +2.70 99.10 2200 ---- ---- ---- ---- 100.40 +2.70 97.70 2205 ---- ---- ---- ---- 99.10 +2.70 96.40 2210 ---- ---- ---- ---- 97.70 +2.60 95.10 2215 ---- ---- ---- ---- 96.40 +2.60 93.80 2220 ---- ---- ---- ---- 95.20 +2.60 92.60 2225 ---- ---- ---- ---- 93.90 +2.60 91.30 2230 ---- ---- ---- ---- 92.60 +2.50 90.10 2235 ---- ---- ---- ---- 91.40 +2.50 88.90 2240 ---- ---- ---- ---- 90.20 +2.50 87.70 2245 ---- ---- ---- ---- 89.00 +2.40 86.60 2250 ---- ---- ---- ---- 87.80 +2.40 85.40 2255 ---- ---- ---- ---- 86.70 +2.40 84.30 2260 ---- ---- ---- ---- 85.60 +2.40 83.20 2265 ---- ---- ---- ---- 84.40 +2.30 82.10 2270 ---- ---- ---- ---- 83.30 +2.30 81.00 2275 ---- ---- ---- ---- 82.30 +2.30 80.00 2280 ---- ---- ---- ---- 81.20 +2.30 78.90 2285 ---- ---- ---- ---- 80.10 +2.20 77.90 2290 ---- ---- ---- ---- 79.10 +2.20 76.90 2295 ---- ---- ---- ---- 78.10 +2.20 75.90 2300 ---- ---- ---- ---- 77.10 +2.20 74.90 2305 ---- ---- ---- ---- 76.10 +2.10 74.00 2310 ---- ---- ---- ---- 75.20 +2.20 73.00 2315 ---- ---- ---- ---- 74.20 +2.10 72.10 2320 ---- ---- ---- ---- 73.30 +2.10 71.20 2325 ---- ---- ---- ---- 72.30 +2.00 70.30 2330 ---- ---- ---- ---- 71.40 +2.00 69.40 2335 ---- ---- ---- ---- 70.50 +2.00 68.50 2340 ---- ---- ---- ---- 69.70 +2.00 67.70 2345 ---- ---- ---- ---- 68.80 +2.00 66.80 2350 ---- ---- ---- ---- 67.90 +1.90 66.00 2355 ---- ---- ---- ---- 67.10 +1.90 65.20 2360 ---- ---- ---- ---- 66.30 +1.90 64.40 2370 ---- ---- ---- ---- 64.70 +1.90 62.80 2375 ---- ---- ---- ---- 63.90 +1.80 62.10 2380 ---- ---- ---- ---- 63.10 +1.80 61.30 2390 ---- ---- ---- ---- 61.60 +1.80 59.80 2400 ---- ---- ---- ---- 60.10 +1.70 58.40 2410 ---- ---- ---- ---- 58.70 +1.70 57.00 2420 ---- ---- ---- ---- 57.30 +1.60 55.70 2425 ---- ---- ---- ---- 56.60 +1.60 55.00 2430 ---- ---- ---- ---- 56.00 +1.60 54.40 2440 ---- ---- ---- ---- 54.70 +1.60 53.10 2450 ---- ---- ---- ---- 53.40 +1.50 51.90 2460 ---- ---- ---- ---- 52.20 +1.50 50.70 2475 ---- ---- ---- ---- 50.50 +1.50 49.00 2500 ---- ---- ---- ---- 47.70 +1.40 46.30 2525 ---- ---- ---- ---- 45.20 +1.40 43.80 2550 ---- ---- ---- ---- 42.80 +1.20 41.60 2575 ---- ---- ---- ---- 40.60 +1.20 39.40 2600 ---- ---- ---- ---- 38.60 +1.10 37.50 2625 ---- ---- ---- ---- 36.70 +1.10 35.60 2650 ---- ---- ---- ---- 34.90 +1.00 33.90 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 520.40 +6.90 513.50 1600 ---- ---- ---- ---- 496.30 +6.80 489.50 1625 ---- ---- ---- ---- 472.60 +6.60 466.00 1650 ---- ---- ---- ---- 449.50 +6.50 443.00 1675 ---- ---- ---- ---- 426.80 +6.40 420.40 1700 ---- ---- ---- ---- 404.70 +6.30 398.40 1725 ---- ---- ---- ---- 383.00 +6.10 376.90 1750 ---- ---- ---- ---- 361.80 +5.90 355.90 1760 ---- ---- ---- ---- 353.50 +5.90 347.60 1770 ---- ---- ---- ---- 345.30 +5.80 339.50 1775 ---- ---- ---- ---- 341.20 +5.80 335.40 1780 ---- ---- ---- ---- 337.20 +5.80 331.40 1790 ---- ---- ---- ---- 329.10 +5.70 323.40 1800 ---- ---- ---- ---- 321.10 +5.60 315.50 1810 ---- ---- ---- ---- 313.20 +5.50 307.70 1820 ---- ---- ---- ---- 305.50 +5.60 299.90 1825 ---- ---- ---- ---- 301.60 +5.50 296.10 1830 ---- ---- ---- ---- 297.70 +5.40 292.30 1840 ---- ---- ---- ---- 290.10 +5.30 284.80 1850 ---- ---- ---- ---- 282.60 +5.30 277.30 1855 ---- ---- ---- ---- 278.90 +5.30 273.60 1860 ---- ---- ---- ---- 275.20 +5.30 269.90 1865 ---- ---- ---- ---- 271.50 +5.20 266.30 1870 ---- ---- ---- ---- 267.90 +5.20 262.70 1875 ---- ---- ---- ---- 264.20 +5.10 259.10 1880 ---- ---- ---- ---- 260.70 +5.20 255.50 1885 ---- ---- ---- ---- 257.10 +5.10 252.00 1890 ---- ---- ---- ---- 253.60 +5.10 248.50 1895 ---- ---- ---- ---- 250.00 +5.00 245.00 1900 ---- ---- ---- ---- 246.60 +5.00 241.60 1905 ---- ---- ---- ---- 243.10 +4.90 238.20 1910 ---- ---- ---- ---- 239.70 +4.90 234.80 1915 ---- ---- ---- ---- 236.30 +4.80 231.50 1920 ---- ---- ---- ---- 233.00 +4.90 228.10 1925 ---- ---- ---- ---- 229.70 +4.80 224.90 1930 ---- ---- ---- ---- 226.40 +4.80 221.60 1935 ---- ---- ---- ---- 223.10 +4.70 218.40 1940 ---- ---- ---- ---- 219.90 +4.70 215.20 1945 ---- ---- ---- ---- 216.70 +4.60 212.10 1950 ---- ---- ---- ---- 213.60 +4.60 209.00 1955 ---- ---- ---- ---- 210.50 +4.60 205.90 1960 ---- ---- ---- ---- 207.40 +4.50 202.90 1965 ---- ---- ---- ---- 204.40 +4.50 199.90 1970 ---- ---- ---- ---- 201.40 +4.40 197.00 1975 ---- ---- ---- ---- 198.50 +4.40 194.10 1980 ---- ---- ---- ---- 195.50 +4.30 191.20 1985 ---- ---- ---- ---- 192.70 +4.30 188.40 1990 ---- ---- ---- ---- 189.90 +4.30 185.60 1995 ---- ---- ---- ---- 187.10 +4.30 182.80 2000 ---- ---- ---- ---- 184.30 +4.20 180.10 2005 ---- ---- ---- ---- 181.60 +4.10 177.50 2010 ---- ---- ---- ---- 179.00 +4.10 174.90 2015 ---- ---- ---- ---- 176.40 +4.10 172.30 2020 ---- ---- ---- ---- 173.80 +4.10 169.70 2025 ---- ---- ---- ---- 171.20 +4.00 167.20 2030 ---- ---- ---- ---- 168.70 +4.00 164.70 2035 ---- ---- ---- ---- 166.20 +3.90 162.30 2040 ---- ---- ---- ---- 163.80 +3.90 159.90 2045 ---- ---- ---- ---- 161.40 +3.90 157.50 2050 ---- ---- ---- ---- 159.00 +3.80 155.20 2055 ---- ---- ---- ---- 156.60 +3.70 152.90 2060 ---- ---- ---- ---- 154.30 +3.70 150.60 2065 ---- ---- ---- ---- 152.10 +3.70 148.40 2070 ---- ---- ---- ---- 149.80 +3.60 146.20 2075 ---- ---- ---- ---- 147.60 +3.60 144.00 2080 ---- ---- ---- ---- 145.50 +3.60 141.90 2085 ---- ---- ---- ---- 143.30 +3.50 139.80 2090 ---- ---- ---- ---- 141.20 +3.50 137.70 2095 ---- ---- ---- ---- 139.20 +3.50 135.70 2100 ---- ---- ---- ---- 137.20 +3.50 133.70 2105 ---- ---- ---- ---- 135.20 +3.40 131.80 2110 ---- ---- ---- ---- 133.20 +3.30 129.90 2115 ---- ---- ---- ---- 131.30 +3.30 128.00 2120 ---- ---- ---- ---- 129.50 +3.30 126.20 2125 ---- ---- ---- ---- 127.60 +3.20 124.40 2130 ---- ---- ---- ---- 125.80 +3.20 122.60 2135 ---- ---- ---- ---- 124.10 +3.20 120.90 2140 ---- ---- ---- ---- 122.30 +3.10 119.20 2145 ---- ---- ---- ---- 120.70 +3.20 117.50 2150 ---- ---- ---- ---- 119.00 +3.10 115.90 2155 ---- ---- ---- ---- 117.40 +3.10 114.30 2160 ---- ---- ---- ---- 115.80 +3.00 112.80 2165 ---- ---- ---- ---- 114.20 +3.00 111.20 2170 ---- ---- ---- ---- 112.70 +3.00 109.70 2175 ---- ---- ---- ---- 111.10 +2.90 108.20 2180 ---- ---- ---- ---- 109.70 +2.90 106.80 2185 ---- ---- ---- ---- 108.20 +2.80 105.40 2190 ---- ---- ---- ---- 106.80 +2.80 104.00 2195 ---- ---- ---- ---- 105.40 +2.80 102.60 2200 ---- ---- ---- ---- 104.00 +2.70 101.30 2205 ---- ---- ---- ---- 102.60 +2.70 99.90 2210 ---- ---- ---- ---- 101.30 +2.70 98.60 2215 ---- ---- ---- ---- 100.00 +2.60 97.40 2220 ---- ---- ---- ---- 98.70 +2.60 96.10 2225 ---- ---- ---- ---- 97.50 +2.60 94.90 2230 ---- ---- ---- ---- 96.20 +2.60 93.60 2235 ---- ---- ---- ---- 95.00 +2.60 92.40 2240 ---- ---- ---- ---- 93.80 +2.50 91.30 2245 ---- ---- ---- ---- 92.60 +2.50 90.10 2250 ---- ---- ---- ---- 91.40 +2.40 89.00 2255 ---- ---- ---- ---- 90.30 +2.50 87.80 2260 ---- ---- ---- ---- 89.10 +2.40 86.70 2265 ---- ---- ---- ---- 88.00 +2.40 85.60 2270 ---- ---- ---- ---- 86.90 +2.40 84.50 2275 ---- ---- ---- ---- 85.80 +2.30 83.50 2280 ---- ---- ---- ---- 84.70 +2.30 82.40 2285 ---- ---- ---- ---- 83.70 +2.30 81.40 2290 ---- ---- ---- ---- 82.70 +2.30 80.40 2295 ---- ---- ---- ---- 81.60 +2.20 79.40 2300 ---- ---- ---- ---- 80.60 +2.20 78.40 2305 ---- ---- ---- ---- 79.60 +2.10 77.50 2310 ---- ---- ---- ---- 78.70 +2.20 76.50 2315 ---- ---- ---- ---- 77.70 +2.10 75.60 2320 ---- ---- ---- ---- 76.80 +2.10 74.70 2325 ---- ---- ---- ---- 75.80 +2.00 73.80 2330 ---- ---- ---- ---- 74.90 +2.00 72.90 2335 ---- ---- ---- ---- 74.00 +2.00 72.00 2340 ---- ---- ---- ---- 73.10 +2.00 71.10 2345 ---- ---- ---- ---- 72.30 +2.00 70.30 2350 ---- ---- ---- ---- 71.40 +2.00 69.40 2355 ---- ---- ---- ---- 70.50 +1.90 68.60 2360 ---- ---- ---- ---- 69.70 +1.90 67.80 2370 ---- ---- ---- ---- 68.10 +1.90 66.20 2375 ---- ---- ---- ---- 67.30 +1.90 65.40 2380 ---- ---- ---- ---- 66.50 +1.80 64.70 2390 ---- ---- ---- ---- 65.00 +1.80 63.20 2400 ---- ---- ---- ---- 63.50 +1.80 61.70 2410 ---- ---- ---- ---- 62.00 +1.70 60.30 2420 ---- ---- ---- ---- 60.60 +1.60 59.00 2425 ---- ---- ---- ---- 60.00 +1.70 58.30 2430 ---- ---- ---- ---- 59.30 +1.70 57.60 2440 ---- ---- ---- ---- 58.00 +1.60 56.40 2450 ---- ---- ---- ---- 56.70 +1.60 55.10 2475 ---- ---- ---- ---- 53.70 +1.50 52.20 2500 ---- ---- ---- ---- 50.90 +1.50 49.40 2525 ---- ---- ---- ---- 48.30 +1.40 46.90 2550 ---- ---- ---- ---- 45.80 +1.20 44.60 2575 ---- ---- ---- ---- 43.60 +1.20 42.40 2600 ---- ---- ---- ---- 41.50 +1.20 40.30 2625 ---- ---- ---- ---- 39.60 +1.20 38.40 2650 ---- ---- ---- ---- 37.70 +1.00 36.70 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 511.70 +6.90 504.80 1625 ---- ---- ---- ---- 487.50 +6.80 480.70 1650 ---- ---- ---- ---- 463.90 +6.70 457.20 1675 ---- ---- ---- ---- 440.80 +6.50 434.30 1700 ---- ---- ---- ---- 418.40 +6.40 412.00 1725 ---- ---- ---- ---- 396.60 +6.20 390.40 1750 ---- ---- ---- ---- 375.30 +6.00 369.30 1775 ---- ---- ---- ---- 354.70 +5.90 348.80 1800 ---- ---- ---- ---- 334.60 +5.70 328.90 1810 ---- ---- ---- ---- 326.80 +5.70 321.10 1820 ---- ---- ---- ---- 319.00 +5.60 313.40 1825 ---- ---- ---- ---- 315.20 +5.60 309.60 1830 ---- ---- ---- ---- 311.40 +5.50 305.90 1840 ---- ---- ---- ---- 303.80 +5.40 298.40 1850 ---- ---- ---- ---- 296.40 +5.40 291.00 1860 ---- ---- ---- ---- 289.00 +5.30 283.70 1870 ---- ---- ---- ---- 281.80 +5.30 276.50 1880 ---- ---- ---- ---- 274.60 +5.10 269.50 1890 ---- ---- ---- ---- 267.60 +5.10 262.50 1895 ---- ---- ---- ---- 264.10 +5.10 259.00 1900 ---- ---- ---- ---- 260.70 +5.10 255.60 1905 ---- ---- ---- ---- 257.20 +5.00 252.20 1910 ---- ---- ---- ---- 253.80 +4.90 248.90 1915 ---- ---- ---- ---- 250.40 +4.90 245.50 1920 ---- ---- ---- ---- 247.10 +4.90 242.20 1925 ---- ---- ---- ---- 243.80 +4.90 238.90 1930 ---- ---- ---- ---- 240.50 +4.90 235.60 1935 ---- ---- ---- ---- 237.20 +4.80 232.40 1940 ---- ---- ---- ---- 233.90 +4.70 229.20 1945 ---- ---- ---- ---- 230.70 +4.70 226.00 1950 ---- ---- ---- ---- 227.50 +4.60 222.90 1955 ---- ---- ---- ---- 224.40 +4.70 219.70 1960 ---- ---- ---- ---- 221.20 +4.60 216.60 1965 ---- ---- ---- ---- 218.10 +4.50 213.60 1970 ---- ---- ---- ---- 215.10 +4.50 210.60 1975 ---- ---- ---- ---- 212.10 +4.50 207.60 1980 ---- ---- ---- ---- 209.10 +4.50 204.60 1985 ---- ---- ---- ---- 206.10 +4.40 201.70 1990 ---- ---- ---- ---- 203.20 +4.40 198.80 1995 ---- ---- ---- ---- 200.40 +4.40 196.00 2000 ---- ---- ---- ---- 197.50 +4.30 193.20 2005 ---- ---- ---- ---- 194.70 +4.20 190.50 2010 ---- ---- ---- ---- 192.00 +4.20 187.80 2015 ---- ---- ---- ---- 189.30 +4.20 185.10 2020 ---- ---- ---- ---- 186.60 +4.10 182.50 2025 ---- ---- ---- ---- 184.00 +4.10 179.90 2030 ---- ---- ---- ---- 181.40 +4.10 177.30 2035 ---- ---- ---- ---- 178.80 +4.00 174.80 2040 ---- ---- ---- ---- 176.30 +4.00 172.30 2045 ---- ---- ---- ---- 173.80 +3.90 169.90 2050 ---- ---- ---- ---- 171.40 +4.00 167.40 2055 ---- ---- ---- ---- 168.90 +3.80 165.10 2060 ---- ---- ---- ---- 166.60 +3.90 162.70 2065 ---- ---- ---- ---- 164.20 +3.80 160.40 2070 ---- ---- ---- ---- 161.90 +3.80 158.10 2075 ---- ---- ---- ---- 159.60 +3.70 155.90 2080 ---- ---- ---- ---- 157.40 +3.70 153.70 2085 ---- ---- ---- ---- 155.20 +3.70 151.50 2090 ---- ---- ---- ---- 153.00 +3.60 149.40 2095 ---- ---- ---- ---- 150.90 +3.60 147.30 2100 ---- ---- ---- ---- 148.80 +3.60 145.20 2105 ---- ---- ---- ---- 146.70 +3.50 143.20 2110 ---- ---- ---- ---- 144.70 +3.50 141.20 2115 ---- ---- ---- ---- 142.70 +3.40 139.30 2120 ---- ---- ---- ---- 140.70 +3.40 137.30 2125 ---- ---- ---- ---- 138.80 +3.30 135.50 2130 ---- ---- ---- ---- 136.90 +3.30 133.60 2135 ---- ---- ---- ---- 135.10 +3.30 131.80 2140 ---- ---- ---- ---- 133.30 +3.30 130.00 2145 ---- ---- ---- ---- 131.50 +3.20 128.30 2150 ---- ---- ---- ---- 129.80 +3.20 126.60 2155 ---- ---- ---- ---- 128.00 +3.10 124.90 2160 ---- ---- ---- ---- 126.40 +3.20 123.20 2165 ---- ---- ---- ---- 124.70 +3.10 121.60 2170 ---- ---- ---- ---- 123.10 +3.10 120.00 2175 ---- ---- ---- ---- 121.50 +3.00 118.50 2180 ---- ---- ---- ---- 119.90 +2.90 117.00 2185 ---- ---- ---- ---- 118.40 +2.90 115.50 2190 ---- ---- ---- ---- 116.90 +2.90 114.00 2195 ---- ---- ---- ---- 115.40 +2.90 112.50 2200 ---- ---- ---- ---- 114.00 +2.90 111.10 2205 ---- ---- ---- ---- 112.60 +2.90 109.70 2210 ---- ---- ---- ---- 111.20 +2.80 108.40 2215 ---- ---- ---- ---- 109.80 +2.80 107.00 2220 ---- ---- ---- ---- 108.50 +2.80 105.70 2225 ---- ---- ---- ---- 107.20 +2.70 104.50 2230 ---- ---- ---- ---- 105.90 +2.70 103.20 2235 ---- ---- ---- ---- 104.60 +2.70 101.90 2240 ---- ---- ---- ---- 103.40 +2.70 100.70 2245 ---- ---- ---- ---- 102.10 +2.60 99.50 2250 ---- ---- ---- ---- 100.90 +2.50 98.40 2255 ---- ---- ---- ---- 99.80 +2.60 97.20 2260 ---- ---- ---- ---- 98.60 +2.50 96.10 2265 ---- ---- ---- ---- 97.50 +2.50 95.00 2270 ---- ---- ---- ---- 96.30 +2.40 93.90 2275 ---- ---- ---- ---- 95.20 +2.40 92.80 2280 ---- ---- ---- ---- 94.20 +2.50 91.70 2285 ---- ---- ---- ---- 93.10 +2.40 90.70 2290 ---- ---- ---- ---- 92.00 +2.30 89.70 2295 ---- ---- ---- ---- 91.00 +2.30 88.70 2300 ---- ---- ---- ---- 90.00 +2.30 87.70 2305 ---- ---- ---- ---- 89.00 +2.30 86.70 2310 ---- ---- ---- ---- 88.00 +2.20 85.80 2315 ---- ---- ---- ---- 87.10 +2.30 84.80 2320 ---- ---- ---- ---- 86.10 +2.20 83.90 2325 ---- ---- ---- ---- 85.20 +2.20 83.00 2330 ---- ---- ---- ---- 84.30 +2.20 82.10 2340 ---- ---- ---- ---- 82.50 +2.20 80.30 2350 ---- ---- ---- ---- 80.80 +2.10 78.70 2360 ---- ---- ---- ---- 79.10 +2.10 77.00 2370 ---- ---- ---- ---- 77.40 +2.00 75.40 2380 ---- ---- ---- ---- 75.80 +1.90 73.90 2390 ---- ---- ---- ---- 74.30 +1.90 72.40 2400 ---- ---- ---- ---- 72.80 +1.90 70.90 2410 ---- ---- ---- ---- 71.40 +1.90 69.50 2420 ---- ---- ---- ---- 70.00 +1.90 68.10 2425 ---- ---- ---- ---- 69.30 +1.80 67.50 2430 ---- ---- ---- ---- 68.60 +1.80 66.80 2450 ---- ---- ---- ---- 66.00 +1.70 64.30 2475 ---- ---- ---- ---- 63.00 +1.70 61.30 2500 ---- ---- ---- ---- 60.10 +1.50 58.60 2525 ---- ---- ---- ---- 57.50 +1.50 56.00 2550 ---- ---- ---- ---- 55.00 +1.40 53.60 2575 ---- ---- ---- ---- 52.80 +1.40 51.40 2600 ---- ---- ---- ---- 50.70 +1.40 49.30 2625 ---- ---- ---- ---- 48.70 +1.30 47.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1086.60 +7.10 1079.50 1050 ---- ---- ---- ---- 1061.60 +7.10 1054.50 1075 ---- ---- ---- ---- 1036.60 +7.10 1029.50 1100 ---- ---- ---- ---- 1011.60 +7.10 1004.50 1125 ---- ---- ---- ---- 986.60 +7.10 979.50 1150 ---- ---- ---- ---- 961.60 +7.10 954.50 1175 ---- ---- ---- ---- 936.60 +7.10 929.50 1200 ---- ---- ---- ---- 911.60 +7.10 904.50 1220 ---- ---- ---- ---- 891.60 +7.10 884.50 1225 ---- ---- ---- ---- 886.60 +7.10 879.50 1230 ---- ---- ---- ---- 881.60 +7.10 874.50 1240 ---- ---- ---- ---- 871.60 +7.10 864.50 1250 ---- ---- ---- ---- 861.60 +7.10 854.50 1260 ---- ---- ---- ---- 851.60 +7.10 844.50 1270 ---- ---- ---- ---- 841.60 +7.10 834.50 1275 ---- ---- ---- ---- 836.60 +7.10 829.50 1280 ---- ---- ---- ---- 831.60 +7.10 824.50 1290 ---- ---- ---- ---- 821.60 +7.10 814.50 1300 ---- ---- ---- ---- 811.60 +7.10 804.50 1310 ---- ---- ---- ---- 801.60 +7.10 794.50 1315 ---- ---- ---- ---- 796.60 +7.10 789.50 1320 ---- ---- ---- ---- 791.60 +7.10 784.50 1325 ---- ---- ---- ---- 786.60 +7.10 779.50 1330 ---- ---- ---- ---- 781.60 +7.10 774.50 1335 ---- ---- ---- ---- 776.60 +7.10 769.50 1340 ---- ---- ---- ---- 771.60 +7.10 764.50 1345 ---- ---- ---- ---- 766.60 +7.10 759.50 1350 ---- ---- ---- ---- 761.60 +7.10 754.50 1355 ---- ---- ---- ---- 756.60 +7.10 749.50 1360 ---- ---- ---- ---- 751.60 +7.10 744.50 1365 ---- ---- ---- ---- 746.60 +7.10 739.50 1370 ---- ---- ---- ---- 741.60 +7.10 734.50 1375 ---- ---- ---- ---- 736.60 +7.10 729.50 1380 ---- ---- ---- ---- 731.60 +7.10 724.50 1385 ---- ---- ---- ---- 726.60 +7.10 719.50 1390 ---- ---- ---- ---- 721.60 +7.10 714.50 1395 ---- ---- ---- ---- 716.60 +7.10 709.50 1400 ---- ---- ---- ---- 711.60 +7.10 704.50 1405 ---- ---- ---- ---- 706.60 +7.10 699.50 1410 ---- ---- ---- ---- 701.60 +7.10 694.50 1415 ---- ---- ---- ---- 696.60 +7.10 689.50 1420 ---- ---- ---- ---- 691.60 +7.10 684.50 1425 ---- ---- ---- ---- 686.60 +7.10 679.50 1430 ---- ---- ---- ---- 681.60 +7.10 674.50 1435 ---- ---- ---- ---- 676.60 +7.10 669.50 1440 ---- ---- ---- ---- 671.60 +7.10 664.50 1445 ---- ---- ---- ---- 666.60 +7.10 659.50 1450 ---- ---- ---- ---- 661.60 +7.10 654.50 1455 ---- ---- ---- ---- 656.60 +7.10 649.50 1460 ---- ---- ---- ---- 651.60 +7.10 644.50 1465 ---- ---- ---- ---- 646.60 +7.10 639.50 1470 ---- ---- ---- ---- 641.60 +7.10 634.50 1475 ---- ---- ---- ---- 636.60 +7.10 629.50 1480 ---- ---- ---- ---- 631.60 +7.10 624.50 1485 ---- ---- ---- ---- 626.60 +7.10 619.50 1490 ---- ---- ---- ---- 621.60 +7.10 614.50 1495 ---- ---- ---- ---- 616.60 +7.10 609.50 1500 ---- ---- ---- ---- 611.60 +7.10 604.50 1505 ---- ---- ---- ---- 606.60 +7.10 599.50 1510 ---- ---- ---- ---- 601.60 +7.10 594.50 1515 ---- ---- ---- ---- 596.60 +7.10 589.50 1520 ---- ---- ---- ---- 591.60 +7.10 584.50 1525 ---- ---- ---- ---- 586.60 +7.10 579.50 1530 ---- ---- ---- ---- 581.60 +7.10 574.50 1535 ---- ---- ---- ---- 576.60 +7.10 569.50 1540 ---- ---- ---- ---- 571.60 +7.10 564.50 1545 ---- ---- ---- ---- 566.60 +7.00 559.60 1550 ---- ---- ---- ---- 561.70 +7.00 554.70 1555 ---- ---- ---- ---- 556.70 +7.00 549.70 1560 ---- ---- ---- ---- 551.80 +7.00 544.80 1565 ---- ---- ---- ---- 546.90 +6.90 540.00 1570 ---- ---- ---- ---- 542.00 +6.90 535.10 1575 ---- ---- ---- ---- 537.20 +6.90 530.30 1580 ---- ---- ---- ---- 532.30 +6.80 525.50 1585 ---- ---- ---- ---- 527.50 +6.80 520.70 1590 ---- ---- ---- ---- 522.70 +6.80 515.90 1595 ---- ---- ---- ---- 517.90 +6.70 511.20 1600 ---- ---- ---- ---- 513.20 +6.80 506.40 1605 ---- ---- ---- ---- 508.40 +6.70 501.70 1610 ---- ---- ---- ---- 503.70 +6.70 497.00 1615 ---- ---- ---- ---- 499.00 +6.70 492.30 1620 ---- ---- ---- ---- 494.30 +6.60 487.70 1625 ---- ---- ---- ---- 489.70 +6.70 483.00 1630 ---- ---- ---- ---- 485.00 +6.60 478.40 1635 ---- ---- ---- ---- 480.40 +6.60 473.80 1640 ---- ---- ---- ---- 475.80 +6.50 469.30 1645 ---- ---- ---- ---- 471.20 +6.50 464.70 1650 ---- ---- ---- ---- 466.60 +6.40 460.20 1655 ---- ---- ---- ---- 462.10 +6.50 455.60 1660 ---- ---- ---- ---- 457.50 +6.40 451.10 1665 ---- ---- ---- ---- 453.00 +6.40 446.60 1670 ---- ---- ---- ---- 448.50 +6.30 442.20 1675 ---- ---- ---- ---- 444.10 +6.40 437.70 1680 ---- ---- ---- ---- 439.60 +6.30 433.30 1685 ---- ---- ---- ---- 435.20 +6.30 428.90 1690 ---- ---- ---- ---- 430.80 +6.30 424.50 1695 ---- ---- ---- ---- 426.40 +6.30 420.10 1700 ---- ---- ---- ---- 422.00 +6.20 415.80 1705 ---- ---- ---- ---- 417.60 +6.10 411.50 1710 ---- ---- ---- ---- 413.30 +6.10 407.20 1715 ---- ---- ---- ---- 409.00 +6.10 402.90 1720 ---- ---- ---- ---- 404.70 +6.10 398.60 1725 ---- ---- ---- ---- 400.40 +6.10 394.30 1730 ---- ---- ---- ---- 396.10 +6.00 390.10 1735 ---- ---- ---- ---- 391.90 +6.00 385.90 1740 ---- ---- ---- ---- 387.70 +6.00 381.70 1745 ---- ---- ---- ---- 383.50 +6.00 377.50 1750 ---- ---- ---- ---- 379.30 +5.90 373.40 1755 ---- ---- ---- ---- 375.10 +5.80 369.30 1760 ---- ---- ---- ---- 371.00 +5.90 365.10 1765 ---- ---- ---- ---- 366.90 +5.80 361.10 1770 ---- ---- ---- ---- 362.80 +5.80 357.00 1775 ---- ---- ---- ---- 358.70 +5.80 352.90 1780 ---- ---- ---- ---- 354.60 +5.70 348.90 1785 ---- ---- ---- ---- 350.60 +5.70 344.90 1790 ---- ---- ---- ---- 346.60 +5.70 340.90 1795 ---- ---- ---- ---- 342.60 +5.70 336.90 1800 ---- ---- ---- ---- 338.60 +5.60 333.00 1805 ---- ---- ---- ---- 334.60 +5.50 329.10 1810 ---- ---- ---- ---- 330.70 +5.60 325.10 1815 ---- ---- ---- ---- 326.80 +5.50 321.30 1820 ---- ---- ---- ---- 322.90 +5.50 317.40 1825 ---- ---- ---- ---- 319.00 +5.40 313.60 1830 ---- ---- ---- ---- 315.20 +5.50 309.70 1835 ---- ---- ---- ---- 311.30 +5.40 305.90 1840 ---- ---- ---- ---- 307.50 +5.30 302.20 1845 ---- ---- ---- ---- 303.70 +5.30 298.40 1850 ---- ---- ---- ---- 300.00 +5.30 294.70 1855 ---- ---- ---- ---- 296.20 +5.20 291.00 1860 ---- ---- ---- ---- 292.50 +5.20 287.30 1865 ---- ---- ---- ---- 288.80 +5.20 283.60 1870 ---- ---- ---- ---- 285.20 +5.20 280.00 1875 ---- ---- ---- ---- 281.50 +5.10 276.40 1880 ---- ---- ---- ---- 277.90 +5.10 272.80 1885 ---- ---- ---- ---- 274.30 +5.10 269.20 1890 ---- ---- ---- ---- 270.70 +5.00 265.70 1895 ---- ---- ---- ---- 267.20 +5.00 262.20 1900 ---- ---- ---- ---- 263.70 +5.00 258.70 1905 ---- ---- ---- ---- 260.20 +4.90 255.30 1910 ---- ---- ---- ---- 256.80 +4.90 251.90 1915 ---- ---- ---- ---- 253.40 +4.90 248.50 1920 ---- ---- ---- ---- 250.00 +4.90 245.10 1925 ---- ---- ---- ---- 246.60 +4.80 241.80 1930 ---- ---- ---- ---- 243.30 +4.70 238.60 1935 ---- ---- ---- ---- 240.10 +4.80 235.30 1940 ---- ---- ---- ---- 236.80 +4.70 232.10 1945 ---- ---- ---- ---- 233.60 +4.70 228.90 1950 ---- ---- ---- ---- 230.40 +4.60 225.80 1955 ---- ---- ---- ---- 227.30 +4.60 222.70 1960 ---- ---- ---- ---- 224.20 +4.60 219.60 1965 ---- ---- ---- ---- 221.20 +4.60 216.60 1970 ---- ---- ---- ---- 218.10 +4.50 213.60 1975 ---- ---- ---- ---- 215.10 +4.40 210.70 1980 ---- ---- ---- ---- 212.20 +4.40 207.80 1985 ---- ---- ---- ---- 209.30 +4.40 204.90 1990 ---- ---- ---- ---- 206.40 +4.30 202.10 1995 ---- ---- ---- ---- 203.60 +4.30 199.30 2000 ---- ---- ---- ---- 200.80 +4.30 196.50 2005 ---- ---- ---- ---- 198.00 +4.20 193.80 2010 ---- ---- ---- ---- 195.30 +4.20 191.10 2015 ---- ---- ---- ---- 192.60 +4.10 188.50 2020 ---- ---- ---- ---- 190.00 +4.10 185.90 2025 ---- ---- ---- ---- 187.40 +4.10 183.30 2030 ---- ---- ---- ---- 184.80 +4.10 180.70 2035 ---- ---- ---- ---- 182.30 +4.10 178.20 2040 ---- ---- ---- ---- 179.80 +4.00 175.80 2045 ---- ---- ---- ---- 177.30 +4.00 173.30 2050 ---- ---- ---- ---- 174.80 +3.90 170.90 2055 ---- ---- ---- ---- 172.40 +3.80 168.60 2060 ---- ---- ---- ---- 170.10 +3.90 166.20 2065 ---- ---- ---- ---- 167.80 +3.80 164.00 2070 ---- ---- ---- ---- 165.50 +3.80 161.70 2075 ---- ---- ---- ---- 163.20 +3.70 159.50 2080 ---- ---- ---- ---- 161.00 +3.70 157.30 2085 ---- ---- ---- ---- 158.80 +3.70 155.10 2090 ---- ---- ---- ---- 156.60 +3.60 153.00 2095 ---- ---- ---- ---- 154.50 +3.60 150.90 2100 ---- ---- ---- ---- 152.40 +3.50 148.90 2105 ---- ---- ---- ---- 150.40 +3.50 146.90 2110 ---- ---- ---- ---- 148.40 +3.50 144.90 2115 ---- ---- ---- ---- 146.40 +3.40 143.00 2120 ---- ---- ---- ---- 144.50 +3.40 141.10 2125 ---- ---- ---- ---- 142.60 +3.40 139.20 300 2130 ---- ---- ---- ---- 140.70 +3.30 137.40 2135 ---- ---- ---- ---- 138.90 +3.30 135.60 2140 ---- ---- ---- ---- 137.10 +3.30 133.80 2145 ---- ---- ---- ---- 135.30 +3.20 132.10 2150 ---- ---- ---- ---- 133.60 +3.20 130.40 2155 ---- ---- ---- ---- 131.90 +3.20 128.70 2160 ---- ---- ---- ---- 130.20 +3.10 127.10 2165 ---- ---- ---- ---- 128.50 +3.10 125.40 2170 ---- ---- ---- ---- 126.90 +3.00 123.90 2175 ---- ---- ---- ---- 125.40 +3.10 122.30 2180 ---- ---- ---- ---- 123.80 +3.00 120.80 2185 ---- ---- ---- ---- 122.30 +3.00 119.30 2190 ---- ---- ---- ---- 120.80 +2.90 117.90 2195 ---- ---- ---- ---- 119.30 +2.90 116.40 2200 ---- ---- ---- ---- 117.90 +2.90 115.00 2205 ---- ---- ---- ---- 116.50 +2.90 113.60 2210 ---- ---- ---- ---- 115.10 +2.80 112.30 2215 ---- ---- ---- ---- 113.70 +2.80 110.90 2220 ---- ---- ---- ---- 112.40 +2.80 109.60 2225 ---- ---- ---- ---- 111.10 +2.70 108.40 2230 ---- ---- ---- ---- 109.80 +2.70 107.10 2235 ---- ---- ---- ---- 108.50 +2.60 105.90 2240 ---- ---- ---- ---- 107.30 +2.70 104.60 2245 ---- ---- ---- ---- 106.10 +2.60 103.50 2250 ---- ---- ---- ---- 104.90 +2.60 102.30 2255 ---- ---- ---- ---- 103.70 +2.60 101.10 2260 ---- ---- ---- ---- 102.60 +2.60 100.00 2265 ---- ---- ---- ---- 101.40 +2.50 98.90 2270 ---- ---- ---- ---- 100.30 +2.50 97.80 2275 ---- ---- ---- ---- 99.20 +2.50 96.70 2280 ---- ---- ---- ---- 98.10 +2.40 95.70 2285 ---- ---- ---- ---- 97.10 +2.50 94.60 2290 ---- ---- ---- ---- 96.00 +2.40 93.60 2295 ---- ---- ---- ---- 95.00 +2.40 92.60 2300 ---- ---- ---- ---- 94.00 +2.40 91.60 2305 ---- ---- ---- ---- 93.00 +2.30 90.70 2310 ---- ---- ---- ---- 92.00 +2.30 89.70 2315 ---- ---- ---- ---- 91.00 +2.20 88.80 2320 ---- ---- ---- ---- 90.10 +2.30 87.80 2325 ---- ---- ---- ---- 89.20 +2.30 86.90 2330 ---- ---- ---- ---- 88.20 +2.20 86.00 2335 ---- ---- ---- ---- 87.30 +2.20 85.10 2340 ---- ---- ---- ---- 86.50 +2.20 84.30 2345 ---- ---- ---- ---- 85.60 +2.20 83.40 2350 ---- ---- ---- ---- 84.70 +2.10 82.60 2355 ---- ---- ---- ---- 83.90 +2.10 81.80 2360 ---- ---- ---- ---- 83.00 +2.10 80.90 2365 ---- ---- ---- ---- 82.20 +2.10 80.10 2370 ---- ---- ---- ---- 81.40 +2.10 79.30 2375 ---- ---- ---- ---- 80.60 +2.00 78.60 2380 ---- ---- ---- ---- 79.80 +2.00 77.80 2385 ---- ---- ---- ---- 79.00 +2.00 77.00 2390 ---- ---- ---- ---- 78.30 +2.00 76.30 2395 ---- ---- ---- ---- 77.50 +2.00 75.50 2400 ---- ---- ---- ---- 76.80 +2.00 74.80 2405 ---- ---- ---- ---- 76.00 +1.90 74.10 2410 ---- ---- ---- ---- 75.30 +1.90 73.40 2415 ---- ---- ---- ---- 74.60 +1.90 72.70 2420 ---- ---- ---- ---- 73.90 +1.90 72.00 2425 ---- ---- ---- ---- 73.20 +1.90 71.30 2430 ---- ---- ---- ---- 72.50 +1.80 70.70 2435 ---- ---- ---- ---- 71.80 +1.80 70.00 2440 ---- ---- ---- ---- 71.20 +1.80 69.40 2450 ---- ---- ---- ---- 69.90 +1.80 68.10 2460 ---- ---- ---- ---- 68.60 +1.70 66.90 2470 ---- ---- ---- ---- 67.40 +1.70 65.70 2475 ---- ---- ---- ---- 66.80 +1.70 65.10 2480 ---- ---- ---- ---- 66.20 +1.60 64.60 2490 ---- ---- ---- ---- 65.10 +1.70 63.40 2500 ---- ---- ---- ---- 64.00 +1.70 62.30 1000 2510 ---- ---- ---- ---- 62.90 +1.60 61.30 2520 ---- ---- ---- ---- 61.80 +1.60 60.20 2525 ---- ---- ---- ---- 61.30 +1.60 59.70 2530 ---- ---- ---- ---- 60.80 +1.60 59.20 2550 ---- ---- ---- ---- 58.80 +1.50 57.30 2575 ---- ---- ---- ---- 56.50 +1.40 55.10 2600 ---- ---- ---- ---- 54.30 +1.30 53.00 2625 ---- ---- ---- ---- 52.30 +1.30 51.00 2650 ---- ---- ---- ---- 50.50 +1.30 49.20 2675 ---- ---- ---- ---- 48.70 +1.20 47.50 2700 ---- ---- ---- ---- 47.10 +1.20 45.90 700 2725 ---- ---- ---- ---- 45.50 +1.10 44.40 2750 ---- ---- ---- ---- 44.10 +1.10 43.00 2775 ---- ---- ---- ---- 42.80 +1.10 41.70 2800 ---- ---- ---- ---- 41.50 +1.00 40.50 2825 ---- ---- ---- ---- 40.30 +.90 39.40 2850 ---- ---- ---- ---- 39.20 +.90 38.30 2875 ---- ---- ---- ---- 38.20 +.90 37.30 2900 ---- ---- ---- ---- 37.20 +.90 36.30 2925 ---- ---- ---- ---- 36.30 +.90 35.40 2950 ---- ---- ---- ---- 35.40 +.80 34.60 2975 ---- ---- ---- ---- 34.60 +.80 33.80 3000 ---- ---- ---- ---- 33.90 +.80 33.10 3100 ---- ---- ---- ---- 31.30 +.70 30.60 3200 ---- ---- ---- ---- 29.20 +.60 28.60 3300 ---- ---- ---- ---- 27.70 +.60 27.10 3400 ---- ---- ---- ---- 26.40 +.50 25.90 3500 ---- ---- ---- ---- 25.50 +.50 25.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1073.90 +7.10 1066.80 1100 ---- ---- ---- ---- 1048.90 +7.10 1041.80 1125 ---- ---- ---- ---- 1023.90 +7.10 1016.80 1150 ---- ---- ---- ---- 998.90 +7.10 991.80 1175 ---- ---- ---- ---- 973.90 +7.10 966.80 1200 ---- ---- ---- ---- 948.90 +7.10 941.80 1225 ---- ---- ---- ---- 923.90 +7.10 916.80 1250 ---- ---- ---- ---- 898.90 +7.10 891.80 1270 ---- ---- ---- ---- 878.90 +7.10 871.80 1275 ---- ---- ---- ---- 873.90 +7.10 866.80 1280 ---- ---- ---- ---- 868.90 +7.10 861.80 1290 ---- ---- ---- ---- 858.90 +7.10 851.80 1300 ---- ---- ---- ---- 848.90 +7.10 841.80 1310 ---- ---- ---- ---- 838.90 +7.10 831.80 1320 ---- ---- ---- ---- 828.90 +7.10 821.80 1325 ---- ---- ---- ---- 823.90 +7.10 816.80 1330 ---- ---- ---- ---- 818.90 +7.10 811.80 1340 ---- ---- ---- ---- 808.90 +7.10 801.80 1350 ---- ---- ---- ---- 798.90 +7.10 791.80 1360 ---- ---- ---- ---- 788.90 +7.10 781.80 1370 ---- ---- ---- ---- 778.90 +7.10 771.80 1375 ---- ---- ---- ---- 773.90 +7.10 766.80 1380 ---- ---- ---- ---- 768.90 +7.10 761.80 1385 ---- ---- ---- ---- 763.90 +7.10 756.80 1390 ---- ---- ---- ---- 758.90 +7.10 751.80 1395 ---- ---- ---- ---- 753.90 +7.10 746.80 1400 ---- ---- ---- ---- 748.90 +7.10 741.80 1405 ---- ---- ---- ---- 743.90 +7.10 736.80 1410 ---- ---- ---- ---- 738.90 +7.10 731.80 1415 ---- ---- ---- ---- 733.90 +7.10 726.80 1420 ---- ---- ---- ---- 728.90 +7.10 721.80 1425 ---- ---- ---- ---- 723.90 +7.10 716.80 1430 ---- ---- ---- ---- 718.90 +7.10 711.80 1435 ---- ---- ---- ---- 713.90 +7.10 706.80 1440 ---- ---- ---- ---- 708.90 +7.10 701.80 1445 ---- ---- ---- ---- 703.90 +7.10 696.80 1450 ---- ---- ---- ---- 698.90 +7.10 691.80 1455 ---- ---- ---- ---- 693.90 +7.10 686.80 1460 ---- ---- ---- ---- 688.90 +7.10 681.80 1465 ---- ---- ---- ---- 683.90 +7.10 676.80 1470 ---- ---- ---- ---- 678.90 +7.10 671.80 1475 ---- ---- ---- ---- 673.90 +7.10 666.80 1480 ---- ---- ---- ---- 668.90 +7.10 661.80 1485 ---- ---- ---- ---- 663.90 +7.10 656.80 1490 ---- ---- ---- ---- 658.90 +7.10 651.80 1495 ---- ---- ---- ---- 653.90 +7.10 646.80 1500 ---- ---- ---- ---- 648.90 +7.10 641.80 1505 ---- ---- ---- ---- 643.90 +7.10 636.80 1510 ---- ---- ---- ---- 638.90 +7.10 631.80 1515 ---- ---- ---- ---- 633.90 +7.00 626.90 1520 ---- ---- ---- ---- 629.00 +7.00 622.00 1525 ---- ---- ---- ---- 624.00 +7.00 617.00 1530 ---- ---- ---- ---- 619.10 +6.90 612.20 1535 ---- ---- ---- ---- 614.20 +6.90 607.30 1540 ---- ---- ---- ---- 609.30 +6.90 602.40 1545 ---- ---- ---- ---- 604.50 +6.90 597.60 1550 ---- ---- ---- ---- 599.60 +6.80 592.80 1555 ---- ---- ---- ---- 594.80 +6.80 588.00 1560 ---- ---- ---- ---- 590.00 +6.80 583.20 1565 ---- ---- ---- ---- 585.20 +6.80 578.40 1570 ---- ---- ---- ---- 580.40 +6.70 573.70 1575 ---- ---- ---- ---- 575.70 +6.70 569.00 1580 ---- ---- ---- ---- 570.90 +6.60 564.30 1585 ---- ---- ---- ---- 566.20 +6.60 559.60 1590 ---- ---- ---- ---- 561.50 +6.60 554.90 1595 ---- ---- ---- ---- 556.80 +6.50 550.30 1600 ---- ---- ---- ---- 552.20 +6.60 545.60 1605 ---- ---- ---- ---- 547.50 +6.50 541.00 1610 ---- ---- ---- ---- 542.90 +6.50 536.40 1615 ---- ---- ---- ---- 538.30 +6.50 531.80 1620 ---- ---- ---- ---- 533.70 +6.40 527.30 1625 ---- ---- ---- ---- 529.10 +6.40 522.70 1630 ---- ---- ---- ---- 524.60 +6.40 518.20 1635 ---- ---- ---- ---- 520.10 +6.40 513.70 1640 ---- ---- ---- ---- 515.50 +6.30 509.20 1645 ---- ---- ---- ---- 511.00 +6.30 504.70 1650 ---- ---- ---- ---- 506.50 +6.30 500.20 1655 ---- ---- ---- ---- 502.10 +6.30 495.80 1660 ---- ---- ---- ---- 497.60 +6.20 491.40 1665 ---- ---- ---- ---- 493.20 +6.20 487.00 1670 ---- ---- ---- ---- 488.80 +6.20 482.60 1675 ---- ---- ---- ---- 484.40 +6.20 478.20 1680 ---- ---- ---- ---- 480.00 +6.10 473.90 1685 ---- ---- ---- ---- 475.70 +6.20 469.50 1690 ---- ---- ---- ---- 471.30 +6.10 465.20 1695 ---- ---- ---- ---- 467.00 +6.10 460.90 1700 ---- ---- ---- ---- 462.70 +6.10 456.60 1705 ---- ---- ---- ---- 458.40 +6.00 452.40 1710 ---- ---- ---- ---- 454.10 +6.00 448.10 1715 ---- ---- ---- ---- 449.90 +6.00 443.90 1720 ---- ---- ---- ---- 445.60 +5.90 439.70 1725 ---- ---- ---- ---- 441.40 +5.90 435.50 1730 ---- ---- ---- ---- 437.20 +5.90 431.30 1735 ---- ---- ---- ---- 433.00 +5.80 427.20 1740 ---- ---- ---- ---- 428.90 +5.90 423.00 1745 ---- ---- ---- ---- 424.70 +5.80 418.90 1750 ---- ---- ---- ---- 420.60 +5.80 414.80 1755 ---- ---- ---- ---- 416.50 +5.80 410.70 1760 ---- ---- ---- ---- 412.40 +5.80 406.60 1765 ---- ---- ---- ---- 408.30 +5.70 402.60 1770 ---- ---- ---- ---- 404.20 +5.60 398.60 1775 ---- ---- ---- ---- 400.20 +5.60 394.60 1780 ---- ---- ---- ---- 396.20 +5.60 390.60 1785 ---- ---- ---- ---- 392.20 +5.60 386.60 1790 ---- ---- ---- ---- 388.20 +5.60 382.60 1795 ---- ---- ---- ---- 384.20 +5.50 378.70 1800 ---- ---- ---- ---- 380.30 +5.50 374.80 1805 ---- ---- ---- ---- 376.40 +5.50 370.90 1810 ---- ---- ---- ---- 372.50 +5.50 367.00 1815 ---- ---- ---- ---- 368.60 +5.50 363.10 1820 ---- ---- ---- ---- 364.70 +5.40 359.30 1825 ---- ---- ---- ---- 360.90 +5.40 355.50 1830 ---- ---- ---- ---- 357.00 +5.30 351.70 1835 ---- ---- ---- ---- 353.20 +5.30 347.90 1840 ---- ---- ---- ---- 349.40 +5.30 344.10 1845 ---- ---- ---- ---- 345.70 +5.30 340.40 1850 ---- ---- ---- ---- 341.90 +5.20 336.70 1855 ---- ---- ---- ---- 338.20 +5.20 333.00 1860 ---- ---- ---- ---- 334.50 +5.20 329.30 1865 ---- ---- ---- ---- 330.80 +5.20 325.60 1870 ---- ---- ---- ---- 327.10 +5.10 322.00 1875 ---- ---- ---- ---- 323.50 +5.10 318.40 1880 ---- ---- ---- ---- 319.90 +5.10 314.80 1885 ---- ---- ---- ---- 316.30 +5.10 311.20 1890 ---- ---- ---- ---- 312.70 +5.00 307.70 1895 ---- ---- ---- ---- 309.10 +4.90 304.20 1900 ---- ---- ---- ---- 305.60 +4.90 300.70 1905 ---- ---- ---- ---- 302.10 +4.90 297.20 1910 ---- ---- ---- ---- 298.60 +4.90 293.70 1915 ---- ---- ---- ---- 295.20 +4.90 290.30 1920 ---- ---- ---- ---- 291.80 +4.90 286.90 1925 ---- ---- ---- ---- 288.40 +4.90 283.50 1930 ---- ---- ---- ---- 285.00 +4.80 280.20 1935 ---- ---- ---- ---- 281.60 +4.70 276.90 1940 ---- ---- ---- ---- 278.30 +4.70 273.60 1945 ---- ---- ---- ---- 275.00 +4.70 270.30 1950 ---- ---- ---- ---- 271.70 +4.60 267.10 1955 ---- ---- ---- ---- 268.50 +4.60 263.90 1960 ---- ---- ---- ---- 265.30 +4.60 260.70 1965 ---- ---- ---- ---- 262.10 +4.50 257.60 1970 ---- ---- ---- ---- 259.00 +4.60 254.40 1975 ---- ---- ---- ---- 255.90 +4.50 251.40 1980 ---- ---- ---- ---- 252.80 +4.50 248.30 1985 ---- ---- ---- ---- 249.70 +4.40 245.30 1990 ---- ---- ---- ---- 246.70 +4.40 242.30 1995 ---- ---- ---- ---- 243.70 +4.30 239.40 2000 ---- ---- ---- ---- 240.80 +4.40 236.40 2005 ---- ---- ---- ---- 237.90 +4.40 233.50 2010 ---- ---- ---- ---- 235.00 +4.30 230.70 2015 ---- ---- ---- ---- 232.10 +4.20 227.90 2020 ---- ---- ---- ---- 229.30 +4.20 225.10 2025 ---- ---- ---- ---- 226.60 +4.20 222.40 2030 ---- ---- ---- ---- 223.80 +4.20 219.60 2035 ---- ---- ---- ---- 221.10 +4.10 217.00 2040 ---- ---- ---- ---- 218.50 +4.20 214.30 2045 ---- ---- ---- ---- 215.80 +4.10 211.70 2050 ---- ---- ---- ---- 213.20 +4.00 209.20 2055 ---- ---- ---- ---- 210.70 +4.00 206.70 2060 ---- ---- ---- ---- 208.20 +4.00 204.20 2065 ---- ---- ---- ---- 205.70 +4.00 201.70 2070 ---- ---- ---- ---- 203.20 +3.90 199.30 2075 ---- ---- ---- ---- 200.80 +3.90 196.90 2080 ---- ---- ---- ---- 198.40 +3.80 194.60 2085 ---- ---- ---- ---- 196.10 +3.80 192.30 2090 ---- ---- ---- ---- 193.80 +3.80 190.00 2095 ---- ---- ---- ---- 191.50 +3.70 187.80 2100 ---- ---- ---- ---- 189.30 +3.70 185.60 2105 ---- ---- ---- ---- 187.10 +3.70 183.40 2110 ---- ---- ---- ---- 184.90 +3.60 181.30 2115 ---- ---- ---- ---- 182.80 +3.60 179.20 2120 ---- ---- ---- ---- 180.70 +3.60 177.10 2125 ---- ---- ---- ---- 178.60 +3.50 175.10 2130 ---- ---- ---- ---- 176.60 +3.50 173.10 2135 ---- ---- ---- ---- 174.60 +3.50 171.10 2140 ---- ---- ---- ---- 172.70 +3.50 169.20 2145 ---- ---- ---- ---- 170.70 +3.40 167.30 2150 ---- ---- ---- ---- 168.80 +3.40 165.40 2155 ---- ---- ---- ---- 167.00 +3.40 163.60 2160 ---- ---- ---- ---- 165.10 +3.30 161.80 2165 ---- ---- ---- ---- 163.30 +3.30 160.00 2170 ---- ---- ---- ---- 161.60 +3.40 158.20 2175 ---- ---- ---- ---- 159.80 +3.30 156.50 2180 ---- ---- ---- ---- 158.10 +3.20 154.90 2185 ---- ---- ---- ---- 156.40 +3.20 153.20 2190 ---- ---- ---- ---- 154.80 +3.20 151.60 2195 ---- ---- ---- ---- 153.20 +3.20 150.00 2200 ---- ---- ---- ---- 151.60 +3.20 148.40 100 2205 ---- ---- ---- ---- 150.00 +3.10 146.90 2210 ---- ---- ---- ---- 148.50 +3.10 145.40 2215 ---- ---- ---- ---- 147.00 +3.10 143.90 2220 ---- ---- ---- ---- 145.50 +3.10 142.40 2225 ---- ---- ---- ---- 144.00 +3.00 141.00 2230 ---- ---- ---- ---- 142.60 +3.00 139.60 2235 ---- ---- ---- ---- 141.20 +3.00 138.20 2240 ---- ---- ---- ---- 139.80 +2.90 136.90 2245 ---- ---- ---- ---- 138.50 +3.00 135.50 2250 ---- ---- ---- ---- 137.10 +2.90 134.20 2255 ---- ---- ---- ---- 135.80 +2.80 133.00 2260 ---- ---- ---- ---- 134.50 +2.80 131.70 2265 ---- ---- ---- ---- 133.30 +2.80 130.50 2270 ---- ---- ---- ---- 132.00 +2.80 129.20 2275 ---- ---- ---- ---- 130.80 +2.80 128.00 2280 ---- ---- ---- ---- 129.60 +2.70 126.90 2285 ---- ---- ---- ---- 128.40 +2.70 125.70 2290 ---- ---- ---- ---- 127.30 +2.70 124.60 2295 ---- ---- ---- ---- 126.10 +2.60 123.50 2300 ---- ---- ---- ---- 125.00 +2.60 122.40 2305 ---- ---- ---- ---- 123.90 +2.60 121.30 2310 ---- ---- ---- ---- 122.80 +2.60 120.20 2315 ---- ---- ---- ---- 121.80 +2.60 119.20 2320 ---- ---- ---- ---- 120.70 +2.60 118.10 2325 ---- ---- ---- ---- 119.70 +2.60 117.10 2330 ---- ---- ---- ---- 118.70 +2.60 116.10 2335 ---- ---- ---- ---- 117.70 +2.50 115.20 2340 ---- ---- ---- ---- 116.70 +2.50 114.20 2345 ---- ---- ---- ---- 115.70 +2.50 113.20 2350 ---- ---- ---- ---- 114.70 +2.40 112.30 2355 ---- ---- ---- ---- 113.80 +2.40 111.40 2360 ---- ---- ---- ---- 112.90 +2.40 110.50 2365 ---- ---- ---- ---- 112.00 +2.40 109.60 2370 ---- ---- ---- ---- 111.10 +2.40 108.70 2375 ---- ---- ---- ---- 110.20 +2.40 107.80 2380 ---- ---- ---- ---- 109.30 +2.30 107.00 2385 ---- ---- ---- ---- 108.50 +2.40 106.10 2390 ---- ---- ---- ---- 107.60 +2.30 105.30 2395 ---- ---- ---- ---- 106.80 +2.30 104.50 2400 ---- ---- ---- ---- 106.00 +2.30 103.70 2405 ---- ---- ---- ---- 105.10 +2.20 102.90 2410 ---- ---- ---- ---- 104.30 +2.20 102.10 2415 ---- ---- ---- ---- 103.60 +2.20 101.40 2420 ---- ---- ---- ---- 102.80 +2.20 100.60 2425 ---- ---- ---- ---- 102.00 +2.20 99.80 2430 ---- ---- ---- ---- 101.30 +2.20 99.10 2435 ---- ---- ---- ---- 100.50 +2.10 98.40 2440 ---- ---- ---- ---- 99.80 +2.10 97.70 2445 ---- ---- ---- ---- 99.00 +2.10 96.90 2450 ---- ---- ---- ---- 98.30 +2.10 96.20 2455 ---- ---- ---- ---- 97.60 +2.10 95.50 2460 ---- ---- ---- ---- 96.90 +2.00 94.90 2470 ---- ---- ---- ---- 95.50 +2.00 93.50 2475 ---- ---- ---- ---- 94.90 +2.00 92.90 2480 ---- ---- ---- ---- 94.20 +2.00 92.20 2490 ---- ---- ---- ---- 92.90 +2.00 90.90 2500 ---- ---- ---- ---- 91.60 +1.90 89.70 2510 ---- ---- ---- ---- 90.40 +2.00 88.40 2520 ---- ---- ---- ---- 89.10 +1.90 87.20 2525 ---- ---- ---- ---- 88.50 +1.80 86.70 2530 ---- ---- ---- ---- 87.90 +1.80 86.10 2540 ---- ---- ---- ---- 86.70 +1.80 84.90 2550 ---- ---- ---- ---- 85.60 +1.80 83.80 2560 ---- ---- ---- ---- 84.40 +1.70 82.70 2575 ---- ---- ---- ---- 82.80 +1.80 81.00 2600 ---- ---- ---- ---- 80.00 +1.70 78.30 2625 ---- ---- ---- ---- 77.40 +1.60 75.80 1000 2650 ---- ---- ---- ---- 74.90 +1.60 73.30 2675 ---- ---- ---- ---- 72.40 +1.50 70.90 2700 ---- ---- ---- ---- 70.10 +1.50 68.60 2725 ---- ---- ---- ---- 67.80 +1.40 66.40 2750 ---- ---- ---- ---- 65.60 +1.40 64.20 3000 ---- ---- ---- ---- 47.90 +1.00 46.90 7500 3500 ---- ---- ---- ---- 30.80 +.60 30.20 4000 ---- ---- ---- ---- 24.00 +.40 23.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 842.80 +7.10 835.70 1350 ---- ---- ---- ---- 817.80 +7.10 810.70 1375 ---- ---- ---- ---- 792.80 +7.10 785.70 1400 ---- ---- ---- ---- 767.80 +7.10 760.70 1425 ---- ---- ---- ---- 742.80 +7.10 735.70 1450 ---- ---- ---- ---- 717.80 +7.10 710.70 1475 ---- ---- ---- ---- 692.80 +7.10 685.70 1500 ---- ---- ---- ---- 667.90 +7.00 660.90 1520 ---- ---- ---- ---- 648.30 +6.90 641.40 1525 ---- ---- ---- ---- 643.40 +6.80 636.60 1530 ---- ---- ---- ---- 638.60 +6.80 631.80 1540 ---- ---- ---- ---- 629.00 +6.70 622.30 1550 ---- ---- ---- ---- 619.50 +6.70 612.80 1560 ---- ---- ---- ---- 610.00 +6.60 603.40 1570 ---- ---- ---- ---- 600.70 +6.60 594.10 1575 ---- ---- ---- ---- 596.00 +6.50 589.50 1580 ---- ---- ---- ---- 591.40 +6.50 584.90 1590 ---- ---- ---- ---- 582.10 +6.40 575.70 1600 ---- ---- ---- ---- 573.00 +6.40 566.60 1610 ---- ---- ---- ---- 563.90 +6.30 557.60 1615 ---- ---- ---- ---- 559.40 +6.30 553.10 1620 ---- ---- ---- ---- 554.90 +6.30 548.60 1625 ---- ---- ---- ---- 550.40 +6.20 544.20 1630 ---- ---- ---- ---- 546.00 +6.30 539.70 1635 ---- ---- ---- ---- 541.50 +6.20 535.30 1640 ---- ---- ---- ---- 537.10 +6.20 530.90 1645 ---- ---- ---- ---- 532.70 +6.10 526.60 1650 ---- ---- ---- ---- 528.30 +6.10 522.20 1655 ---- ---- ---- ---- 524.00 +6.20 517.80 1660 ---- ---- ---- ---- 519.60 +6.10 513.50 1665 ---- ---- ---- ---- 515.30 +6.10 509.20 1670 ---- ---- ---- ---- 511.00 +6.10 504.90 1675 ---- ---- ---- ---- 506.70 +6.00 500.70 1680 ---- ---- ---- ---- 502.40 +6.00 496.40 1685 ---- ---- ---- ---- 498.10 +5.90 492.20 1690 ---- ---- ---- ---- 493.90 +6.00 487.90 1695 ---- ---- ---- ---- 489.60 +5.90 483.70 1700 ---- ---- ---- ---- 485.40 +5.80 479.60 1705 ---- ---- ---- ---- 481.20 +5.80 475.40 1710 ---- ---- ---- ---- 477.10 +5.90 471.20 1715 ---- ---- ---- ---- 472.90 +5.80 467.10 1720 ---- ---- ---- ---- 468.80 +5.80 463.00 1725 ---- ---- ---- ---- 464.60 +5.70 458.90 1730 ---- ---- ---- ---- 460.50 +5.70 454.80 1735 ---- ---- ---- ---- 456.40 +5.70 450.70 1740 ---- ---- ---- ---- 452.40 +5.70 446.70 1745 ---- ---- ---- ---- 448.30 +5.60 442.70 1750 ---- ---- ---- ---- 444.30 +5.60 438.70 1755 ---- ---- ---- ---- 440.30 +5.60 434.70 1760 ---- ---- ---- ---- 436.30 +5.60 430.70 1765 ---- ---- ---- ---- 432.30 +5.60 426.70 1770 ---- ---- ---- ---- 428.30 +5.50 422.80 1775 ---- ---- ---- ---- 424.40 +5.50 418.90 1780 ---- ---- ---- ---- 420.40 +5.40 415.00 1785 ---- ---- ---- ---- 416.50 +5.40 411.10 1790 ---- ---- ---- ---- 412.60 +5.40 407.20 1795 ---- ---- ---- ---- 408.70 +5.40 403.30 1800 ---- ---- ---- ---- 404.90 +5.40 399.50 1805 ---- ---- ---- ---- 401.00 +5.30 395.70 1810 ---- ---- ---- ---- 397.20 +5.30 391.90 1815 ---- ---- ---- ---- 393.40 +5.30 388.10 1820 ---- ---- ---- ---- 389.60 +5.30 384.30 1825 ---- ---- ---- ---- 385.80 +5.20 380.60 1830 ---- ---- ---- ---- 382.10 +5.30 376.80 1835 ---- ---- ---- ---- 378.30 +5.20 373.10 1840 ---- ---- ---- ---- 374.60 +5.20 369.40 1845 ---- ---- ---- ---- 370.90 +5.20 365.70 1850 ---- ---- ---- ---- 367.20 +5.10 362.10 1855 ---- ---- ---- ---- 363.50 +5.10 358.40 1860 ---- ---- ---- ---- 359.90 +5.10 354.80 1865 ---- ---- ---- ---- 356.20 +5.00 351.20 1870 ---- ---- ---- ---- 352.60 +5.00 347.60 1875 ---- ---- ---- ---- 349.00 +5.00 344.00 1880 ---- ---- ---- ---- 345.40 +4.90 340.50 1885 ---- ---- ---- ---- 341.90 +4.90 337.00 1890 ---- ---- ---- ---- 338.30 +4.90 333.40 1895 ---- ---- ---- ---- 334.80 +4.90 329.90 1900 ---- ---- ---- ---- 331.30 +4.80 326.50 1905 ---- ---- ---- ---- 327.80 +4.80 323.00 1910 ---- ---- ---- ---- 324.40 +4.80 319.60 1915 ---- ---- ---- ---- 320.90 +4.70 316.20 1920 ---- ---- ---- ---- 317.50 +4.70 312.80 1925 ---- ---- ---- ---- 314.10 +4.70 309.40 1930 ---- ---- ---- ---- 310.80 +4.70 306.10 1935 ---- ---- ---- ---- 307.40 +4.60 302.80 1940 ---- ---- ---- ---- 304.10 +4.60 299.50 1945 ---- ---- ---- ---- 300.80 +4.60 296.20 1950 ---- ---- ---- ---- 297.60 +4.60 293.00 1955 ---- ---- ---- ---- 294.40 +4.60 289.80 1960 ---- ---- ---- ---- 291.20 +4.60 286.60 1965 ---- ---- ---- ---- 288.00 +4.50 283.50 1970 ---- ---- ---- ---- 284.90 +4.50 280.40 1975 ---- ---- ---- ---- 281.80 +4.50 277.30 1980 ---- ---- ---- ---- 278.70 +4.40 274.30 1985 ---- ---- ---- ---- 275.70 +4.40 271.30 1990 ---- ---- ---- ---- 272.70 +4.40 268.30 1995 ---- ---- ---- ---- 269.70 +4.30 265.40 2000 ---- ---- ---- ---- 266.80 +4.30 262.50 2005 ---- ---- ---- ---- 263.90 +4.30 259.60 2010 ---- ---- ---- ---- 261.10 +4.30 256.80 2015 ---- ---- ---- ---- 258.20 +4.20 254.00 2020 ---- ---- ---- ---- 255.50 +4.20 251.30 2025 ---- ---- ---- ---- 252.70 +4.20 248.50 2030 ---- ---- ---- ---- 250.00 +4.20 245.80 2035 ---- ---- ---- ---- 247.30 +4.10 243.20 2040 ---- ---- ---- ---- 244.70 +4.10 240.60 2045 ---- ---- ---- ---- 242.10 +4.10 238.00 2050 ---- ---- ---- ---- 239.50 +4.00 235.50 2055 ---- ---- ---- ---- 236.90 +4.00 232.90 2060 ---- ---- ---- ---- 234.40 +3.90 230.50 2065 ---- ---- ---- ---- 232.00 +4.00 228.00 2070 ---- ---- ---- ---- 229.50 +3.90 225.60 2075 ---- ---- ---- ---- 227.10 +3.90 223.20 2080 ---- ---- ---- ---- 224.70 +3.80 220.90 2085 ---- ---- ---- ---- 222.40 +3.80 218.60 2090 ---- ---- ---- ---- 220.10 +3.80 216.30 2095 ---- ---- ---- ---- 217.80 +3.80 214.00 2100 ---- ---- ---- ---- 215.50 +3.70 211.80 2105 ---- ---- ---- ---- 213.30 +3.70 209.60 2110 ---- ---- ---- ---- 211.10 +3.70 207.40 2115 ---- ---- ---- ---- 209.00 +3.70 205.30 2120 ---- ---- ---- ---- 206.80 +3.60 203.20 2125 ---- ---- ---- ---- 204.70 +3.60 201.10 2130 ---- ---- ---- ---- 202.70 +3.60 199.10 2135 ---- ---- ---- ---- 200.70 +3.60 197.10 2140 ---- ---- ---- ---- 198.70 +3.60 195.10 2145 ---- ---- ---- ---- 196.70 +3.50 193.20 2150 ---- ---- ---- ---- 194.80 +3.50 191.30 2155 ---- ---- ---- ---- 192.90 +3.50 189.40 2160 ---- ---- ---- ---- 191.00 +3.40 187.60 2165 ---- ---- ---- ---- 189.20 +3.40 185.80 2170 ---- ---- ---- ---- 187.40 +3.40 184.00 2175 ---- ---- ---- ---- 185.60 +3.30 182.30 2180 ---- ---- ---- ---- 183.90 +3.30 180.60 2185 ---- ---- ---- ---- 182.20 +3.30 178.90 2190 ---- ---- ---- ---- 180.50 +3.30 177.20 2195 ---- ---- ---- ---- 178.90 +3.30 175.60 2200 ---- ---- ---- ---- 177.30 +3.30 174.00 2205 ---- ---- ---- ---- 175.70 +3.20 172.50 2210 ---- ---- ---- ---- 174.10 +3.10 171.00 2215 ---- ---- ---- ---- 172.60 +3.10 169.50 2220 ---- ---- ---- ---- 171.10 +3.10 168.00 2225 ---- ---- ---- ---- 169.60 +3.10 166.50 2230 ---- ---- ---- ---- 168.20 +3.10 165.10 2235 ---- ---- ---- ---- 166.80 +3.10 163.70 2240 ---- ---- ---- ---- 165.40 +3.10 162.30 2245 ---- ---- ---- ---- 164.00 +3.00 161.00 2250 ---- ---- ---- ---- 162.70 +3.00 159.70 2255 ---- ---- ---- ---- 161.30 +2.90 158.40 2260 ---- ---- ---- ---- 160.00 +2.90 157.10 2265 ---- ---- ---- ---- 158.80 +3.00 155.80 2270 ---- ---- ---- ---- 157.50 +2.90 154.60 2275 ---- ---- ---- ---- 156.30 +2.90 153.40 2280 ---- ---- ---- ---- 155.00 +2.80 152.20 2285 ---- ---- ---- ---- 153.80 +2.80 151.00 2290 ---- ---- ---- ---- 152.70 +2.90 149.80 2295 ---- ---- ---- ---- 151.50 +2.80 148.70 2300 ---- ---- ---- ---- 150.40 +2.80 147.60 2305 ---- ---- ---- ---- 149.20 +2.70 146.50 2310 ---- ---- ---- ---- 148.10 +2.70 145.40 2315 ---- ---- ---- ---- 147.10 +2.80 144.30 2320 ---- ---- ---- ---- 146.00 +2.70 143.30 2325 ---- ---- ---- ---- 144.90 +2.70 142.20 2330 ---- ---- ---- ---- 143.90 +2.70 141.20 2335 ---- ---- ---- ---- 142.90 +2.70 140.20 2340 ---- ---- ---- ---- 141.90 +2.70 139.20 2345 ---- ---- ---- ---- 140.90 +2.60 138.30 2350 ---- ---- ---- ---- 139.90 +2.60 137.30 2355 ---- ---- ---- ---- 138.90 +2.60 136.30 2360 ---- ---- ---- ---- 138.00 +2.60 135.40 2365 ---- ---- ---- ---- 137.00 +2.50 134.50 2370 ---- ---- ---- ---- 136.10 +2.50 133.60 2375 ---- ---- ---- ---- 135.20 +2.50 132.70 2380 ---- ---- ---- ---- 134.30 +2.50 131.80 2385 ---- ---- ---- ---- 133.40 +2.50 130.90 2390 ---- ---- ---- ---- 132.50 +2.40 130.10 2395 ---- ---- ---- ---- 131.70 +2.50 129.20 2400 ---- ---- ---- ---- 130.80 +2.40 128.40 2405 ---- ---- ---- ---- 130.00 +2.50 127.50 2410 ---- ---- ---- ---- 129.10 +2.40 126.70 2415 ---- ---- ---- ---- 128.30 +2.40 125.90 2420 ---- ---- ---- ---- 127.50 +2.40 125.10 2425 ---- ---- ---- ---- 126.70 +2.40 124.30 2430 ---- ---- ---- ---- 125.90 +2.30 123.60 2435 ---- ---- ---- ---- 125.10 +2.30 122.80 2440 ---- ---- ---- ---- 124.30 +2.30 122.00 2445 ---- ---- ---- ---- 123.60 +2.30 121.30 2450 ---- ---- ---- ---- 122.80 +2.30 120.50 2455 ---- ---- ---- ---- 122.10 +2.30 119.80 2460 ---- ---- ---- ---- 121.30 +2.20 119.10 2465 ---- ---- ---- ---- 120.60 +2.20 118.40 2470 ---- ---- ---- ---- 119.90 +2.20 117.70 2475 ---- ---- ---- ---- 119.20 +2.20 117.00 2480 ---- ---- ---- ---- 118.50 +2.20 116.30 2490 ---- ---- ---- ---- 117.10 +2.20 114.90 2500 ---- ---- ---- ---- 115.80 +2.20 113.60 2510 ---- ---- ---- ---- 114.50 +2.10 112.40 2520 ---- ---- ---- ---- 113.20 +2.10 111.10 2525 ---- ---- ---- ---- 112.60 +2.10 110.50 2530 ---- ---- ---- ---- 111.90 +2.00 109.90 2540 ---- ---- ---- ---- 110.70 +2.00 108.70 2550 ---- ---- ---- ---- 109.60 +2.10 107.50 2560 ---- ---- ---- ---- 108.40 +2.00 106.40 2570 ---- ---- ---- ---- 107.30 +2.00 105.30 2575 ---- ---- ---- ---- 106.70 +1.90 104.80 2600 ---- ---- ---- ---- 104.10 +1.90 102.20 2625 ---- ---- ---- ---- 101.60 +1.90 99.70 2650 ---- ---- ---- ---- 99.20 +1.80 97.40 2675 ---- ---- ---- ---- 97.00 +1.70 95.30 2700 ---- ---- ---- ---- 94.90 +1.70 93.20 2725 ---- ---- ---- ---- 93.00 +1.70 91.30 2750 ---- ---- ---- ---- 91.10 +1.60 89.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 843.50 +7.10 836.40 1375 ---- ---- ---- ---- 818.50 +7.10 811.40 1400 ---- ---- ---- ---- 793.50 +7.10 786.40 1425 ---- ---- ---- ---- 768.50 +7.10 761.40 1450 ---- ---- ---- ---- 743.50 +7.10 736.40 1475 ---- ---- ---- ---- 718.50 +7.00 711.50 1500 ---- ---- ---- ---- 694.00 +6.80 687.20 1525 ---- ---- ---- ---- 669.90 +6.60 663.30 1530 ---- ---- ---- ---- 665.20 +6.70 658.50 1540 ---- ---- ---- ---- 655.70 +6.60 649.10 1550 ---- ---- ---- ---- 646.40 +6.60 639.80 1560 ---- ---- ---- ---- 637.10 +6.50 630.60 1570 ---- ---- ---- ---- 627.80 +6.40 621.40 1575 ---- ---- ---- ---- 623.30 +6.40 616.90 1580 ---- ---- ---- ---- 618.70 +6.40 612.30 1590 ---- ---- ---- ---- 609.60 +6.30 603.30 1600 ---- ---- ---- ---- 600.60 +6.20 594.40 1610 ---- ---- ---- ---- 591.70 +6.20 585.50 1620 ---- ---- ---- ---- 582.80 +6.10 576.70 1625 ---- ---- ---- ---- 578.40 +6.10 572.30 1630 ---- ---- ---- ---- 574.00 +6.10 567.90 1635 ---- ---- ---- ---- 569.60 +6.00 563.60 1640 ---- ---- ---- ---- 565.30 +6.10 559.20 1645 ---- ---- ---- ---- 560.90 +6.00 554.90 1650 ---- ---- ---- ---- 556.60 +6.00 550.60 1655 ---- ---- ---- ---- 552.30 +6.00 546.30 1660 ---- ---- ---- ---- 548.00 +5.90 542.10 1665 ---- ---- ---- ---- 543.70 +5.90 537.80 1670 ---- ---- ---- ---- 539.50 +5.90 533.60 1675 ---- ---- ---- ---- 535.20 +5.80 529.40 1680 ---- ---- ---- ---- 531.00 +5.80 525.20 1685 ---- ---- ---- ---- 526.80 +5.80 521.00 1690 ---- ---- ---- ---- 522.60 +5.70 516.90 1695 ---- ---- ---- ---- 518.50 +5.80 512.70 1700 ---- ---- ---- ---- 514.30 +5.70 508.60 1705 ---- ---- ---- ---- 510.20 +5.70 504.50 1710 ---- ---- ---- ---- 506.00 +5.60 500.40 1715 ---- ---- ---- ---- 501.90 +5.60 496.30 1720 ---- ---- ---- ---- 497.90 +5.70 492.20 1725 ---- ---- ---- ---- 493.80 +5.60 488.20 1730 ---- ---- ---- ---- 489.70 +5.50 484.20 1735 ---- ---- ---- ---- 485.70 +5.60 480.10 1740 ---- ---- ---- ---- 481.70 +5.60 476.10 1745 ---- ---- ---- ---- 477.70 +5.50 472.20 1750 ---- ---- ---- ---- 473.70 +5.50 468.20 1755 ---- ---- ---- ---- 469.70 +5.50 464.20 1760 ---- ---- ---- ---- 465.70 +5.40 460.30 1765 ---- ---- ---- ---- 461.80 +5.40 456.40 1770 ---- ---- ---- ---- 457.90 +5.40 452.50 1775 ---- ---- ---- ---- 454.00 +5.40 448.60 1780 ---- ---- ---- ---- 450.10 +5.30 444.80 1785 ---- ---- ---- ---- 446.20 +5.30 440.90 1790 ---- ---- ---- ---- 442.40 +5.30 437.10 1795 ---- ---- ---- ---- 438.50 +5.20 433.30 1800 ---- ---- ---- ---- 434.70 +5.20 429.50 1805 ---- ---- ---- ---- 430.90 +5.20 425.70 1810 ---- ---- ---- ---- 427.10 +5.20 421.90 1815 ---- ---- ---- ---- 423.30 +5.20 418.10 1820 ---- ---- ---- ---- 419.60 +5.20 414.40 1825 ---- ---- ---- ---- 415.80 +5.10 410.70 1830 ---- ---- ---- ---- 412.10 +5.10 407.00 1835 ---- ---- ---- ---- 408.40 +5.10 403.30 1840 ---- ---- ---- ---- 404.70 +5.10 399.60 1845 ---- ---- ---- ---- 401.00 +5.00 396.00 1850 ---- ---- ---- ---- 397.30 +5.00 392.30 1855 ---- ---- ---- ---- 393.70 +5.00 388.70 1860 ---- ---- ---- ---- 390.10 +5.00 385.10 1865 ---- ---- ---- ---- 386.40 +4.90 381.50 1870 ---- ---- ---- ---- 382.90 +5.00 377.90 1875 ---- ---- ---- ---- 379.30 +4.90 374.40 1880 ---- ---- ---- ---- 375.70 +4.80 370.90 1885 ---- ---- ---- ---- 372.20 +4.90 367.30 1890 ---- ---- ---- ---- 368.60 +4.80 363.80 1895 ---- ---- ---- ---- 365.10 +4.80 360.30 1900 ---- ---- ---- ---- 361.60 +4.70 356.90 1905 ---- ---- ---- ---- 358.10 +4.70 353.40 1910 ---- ---- ---- ---- 354.70 +4.70 350.00 1915 ---- ---- ---- ---- 351.20 +4.70 346.50 1920 ---- ---- ---- ---- 347.80 +4.70 343.10 1925 ---- ---- ---- ---- 344.40 +4.60 339.80 1930 ---- ---- ---- ---- 341.00 +4.60 336.40 1935 ---- ---- ---- ---- 337.70 +4.60 333.10 1940 ---- ---- ---- ---- 334.30 +4.60 329.70 1945 ---- ---- ---- ---- 331.00 +4.60 326.40 1950 ---- ---- ---- ---- 327.70 +4.50 323.20 1955 ---- ---- ---- ---- 324.40 +4.50 319.90 1960 ---- ---- ---- ---- 321.20 +4.50 316.70 1965 ---- ---- ---- ---- 317.90 +4.40 313.50 1970 ---- ---- ---- ---- 314.80 +4.50 310.30 1975 ---- ---- ---- ---- 311.60 +4.40 307.20 1980 ---- ---- ---- ---- 308.50 +4.40 304.10 1985 ---- ---- ---- ---- 305.30 +4.30 301.00 1990 ---- ---- ---- ---- 302.30 +4.40 297.90 1995 ---- ---- ---- ---- 299.20 +4.30 294.90 2000 ---- ---- ---- ---- 296.20 +4.30 291.90 2005 ---- ---- ---- ---- 293.20 +4.20 289.00 2010 ---- ---- ---- ---- 290.30 +4.20 286.10 2015 ---- ---- ---- ---- 287.40 +4.20 283.20 2020 ---- ---- ---- ---- 284.50 +4.20 280.30 2025 ---- ---- ---- ---- 281.70 +4.20 277.50 2030 ---- ---- ---- ---- 278.90 +4.20 274.70 2035 ---- ---- ---- ---- 276.10 +4.10 272.00 2040 ---- ---- ---- ---- 273.40 +4.10 269.30 2045 ---- ---- ---- ---- 270.70 +4.10 266.60 2050 ---- ---- ---- ---- 268.00 +4.00 264.00 2055 ---- ---- ---- ---- 265.40 +4.00 261.40 2060 ---- ---- ---- ---- 262.80 +4.00 258.80 2065 ---- ---- ---- ---- 260.20 +3.90 256.30 2070 ---- ---- ---- ---- 257.70 +3.90 253.80 2075 ---- ---- ---- ---- 255.20 +3.90 251.30 2080 ---- ---- ---- ---- 252.70 +3.80 248.90 2085 ---- ---- ---- ---- 250.30 +3.80 246.50 2090 ---- ---- ---- ---- 247.90 +3.80 244.10 2095 ---- ---- ---- ---- 245.50 +3.80 241.70 2100 ---- ---- ---- ---- 243.20 +3.80 239.40 2105 ---- ---- ---- ---- 240.90 +3.70 237.20 2110 ---- ---- ---- ---- 238.60 +3.70 234.90 2115 ---- ---- ---- ---- 236.40 +3.70 232.70 2120 ---- ---- ---- ---- 234.20 +3.70 230.50 2125 ---- ---- ---- ---- 232.00 +3.70 228.30 2130 ---- ---- ---- ---- 229.80 +3.60 226.20 2135 ---- ---- ---- ---- 227.70 +3.60 224.10 2140 ---- ---- ---- ---- 225.60 +3.50 222.10 2145 ---- ---- ---- ---- 223.60 +3.60 220.00 2150 ---- ---- ---- ---- 221.60 +3.60 218.00 2155 ---- ---- ---- ---- 219.60 +3.50 216.10 2160 ---- ---- ---- ---- 217.60 +3.50 214.10 2165 ---- ---- ---- ---- 215.70 +3.50 212.20 2170 ---- ---- ---- ---- 213.80 +3.50 210.30 2175 ---- ---- ---- ---- 211.90 +3.40 208.50 2180 ---- ---- ---- ---- 210.10 +3.40 206.70 2185 ---- ---- ---- ---- 208.30 +3.40 204.90 2190 ---- ---- ---- ---- 206.50 +3.30 203.20 2195 ---- ---- ---- ---- 204.80 +3.30 201.50 2200 ---- ---- ---- ---- 203.10 +3.30 199.80 2205 ---- ---- ---- ---- 201.40 +3.30 198.10 2210 ---- ---- ---- ---- 199.80 +3.30 196.50 2215 ---- ---- ---- ---- 198.20 +3.30 194.90 2220 ---- ---- ---- ---- 196.60 +3.20 193.40 2225 ---- ---- ---- ---- 195.00 +3.20 191.80 2230 ---- ---- ---- ---- 193.50 +3.20 190.30 2235 ---- ---- ---- ---- 192.00 +3.10 188.90 2240 ---- ---- ---- ---- 190.50 +3.10 187.40 2245 ---- ---- ---- ---- 189.10 +3.10 186.00 2250 ---- ---- ---- ---- 187.70 +3.10 184.60 2255 ---- ---- ---- ---- 186.30 +3.10 183.20 2260 ---- ---- ---- ---- 184.90 +3.00 181.90 2265 ---- ---- ---- ---- 183.60 +3.00 180.60 2270 ---- ---- ---- ---- 182.30 +3.00 179.30 2275 ---- ---- ---- ---- 181.00 +3.00 178.00 2280 ---- ---- ---- ---- 179.70 +3.00 176.70 2285 ---- ---- ---- ---- 178.40 +2.90 175.50 2290 ---- ---- ---- ---- 177.20 +2.90 174.30 2295 ---- ---- ---- ---- 176.00 +2.90 173.10 2300 ---- ---- ---- ---- 174.80 +2.90 171.90 2305 ---- ---- ---- ---- 173.60 +2.80 170.80 2310 ---- ---- ---- ---- 172.50 +2.80 169.70 2315 ---- ---- ---- ---- 171.40 +2.90 168.50 2320 ---- ---- ---- ---- 170.30 +2.90 167.40 2325 ---- ---- ---- ---- 169.20 +2.80 166.40 2330 ---- ---- ---- ---- 168.10 +2.80 165.30 2335 ---- ---- ---- ---- 167.00 +2.70 164.30 2340 ---- ---- ---- ---- 166.00 +2.80 163.20 2345 ---- ---- ---- ---- 164.90 +2.70 162.20 2350 ---- ---- ---- ---- 163.90 +2.70 161.20 2355 ---- ---- ---- ---- 162.90 +2.70 160.20 2360 ---- ---- ---- ---- 161.90 +2.60 159.30 2365 ---- ---- ---- ---- 161.00 +2.70 158.30 2370 ---- ---- ---- ---- 160.00 +2.60 157.40 2375 ---- ---- ---- ---- 159.10 +2.60 156.50 2380 ---- ---- ---- ---- 158.20 +2.60 155.60 2385 ---- ---- ---- ---- 157.20 +2.50 154.70 2390 ---- ---- ---- ---- 156.30 +2.50 153.80 2395 ---- ---- ---- ---- 155.40 +2.50 152.90 2400 ---- ---- ---- ---- 154.60 +2.60 152.00 2405 ---- ---- ---- ---- 153.70 +2.50 151.20 2410 ---- ---- ---- ---- 152.80 +2.50 150.30 2415 ---- ---- ---- ---- 152.00 +2.50 149.50 2420 ---- ---- ---- ---- 151.20 +2.50 148.70 2425 ---- ---- ---- ---- 150.30 +2.40 147.90 2430 ---- ---- ---- ---- 149.50 +2.40 147.10 2435 ---- ---- ---- ---- 148.70 +2.40 146.30 2440 ---- ---- ---- ---- 147.90 +2.40 145.50 2445 ---- ---- ---- ---- 147.10 +2.40 144.70 2450 ---- ---- ---- ---- 146.40 +2.40 144.00 2455 ---- ---- ---- ---- 145.60 +2.40 143.20 2460 ---- ---- ---- ---- 144.80 +2.30 142.50 2465 ---- ---- ---- ---- 144.10 +2.40 141.70 2470 ---- ---- ---- ---- 143.40 +2.40 141.00 2475 ---- ---- ---- ---- 142.60 +2.30 140.30 2480 ---- ---- ---- ---- 141.90 +2.30 139.60 2485 ---- ---- ---- ---- 141.20 +2.30 138.90 2490 ---- ---- ---- ---- 140.50 +2.30 138.20 2495 ---- ---- ---- ---- 139.80 +2.30 137.50 2500 ---- ---- ---- ---- 139.10 +2.30 136.80 2510 ---- ---- ---- ---- 137.80 +2.30 135.50 2520 ---- ---- ---- ---- 136.40 +2.20 134.20 2525 ---- ---- ---- ---- 135.80 +2.20 133.60 2530 ---- ---- ---- ---- 135.20 +2.20 133.00 2540 ---- ---- ---- ---- 133.90 +2.20 131.70 2550 ---- ---- ---- ---- 132.70 +2.20 130.50 2560 ---- ---- ---- ---- 131.50 +2.10 129.40 2570 ---- ---- ---- ---- 130.30 +2.10 128.20 2575 ---- ---- ---- ---- 129.80 +2.10 127.70 2580 ---- ---- ---- ---- 129.20 +2.10 127.10 2590 ---- ---- ---- ---- 128.10 +2.10 126.00 2600 ---- ---- ---- ---- 127.00 +2.00 125.00 2625 ---- ---- ---- ---- 124.40 +2.00 122.40 2650 ---- ---- ---- ---- 122.00 +1.90 120.10 2675 ---- ---- ---- ---- 119.70 +1.90 117.80 2700 ---- ---- ---- ---- 117.50 +1.80 115.70 2725 ---- ---- ---- ---- 115.50 +1.80 113.70 2750 ---- ---- ---- ---- 113.60 +1.80 111.80 2775 ---- ---- ---- ---- 111.80 +1.70 110.10 2800 ---- ---- ---- ---- 110.10 +1.70 108.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 859.30 +7.10 852.20 1375 ---- ---- ---- ---- 834.30 +7.10 827.20 1400 ---- ---- ---- ---- 809.30 +7.10 802.20 1425 ---- ---- ---- ---- 784.30 +7.10 777.20 1450 ---- ---- ---- ---- 759.30 +7.00 752.30 1475 ---- ---- ---- ---- 734.70 +6.80 727.90 1500 ---- ---- ---- ---- 710.60 +6.70 703.90 1525 ---- ---- ---- ---- 687.00 +6.50 680.50 1550 ---- ---- ---- ---- 663.80 +6.30 657.50 1560 ---- ---- ---- ---- 654.70 +6.30 648.40 1570 ---- ---- ---- ---- 645.60 +6.20 639.40 1575 ---- ---- ---- ---- 641.10 +6.20 634.90 1580 ---- ---- ---- ---- 636.60 +6.20 630.40 1590 ---- ---- ---- ---- 627.70 +6.10 621.60 1600 ---- ---- ---- ---- 618.80 +6.00 612.80 1610 ---- ---- ---- ---- 610.00 +6.00 604.00 1620 ---- ---- ---- ---- 601.30 +5.90 595.40 1625 ---- ---- ---- ---- 597.00 +5.90 591.10 1630 ---- ---- ---- ---- 592.70 +5.90 586.80 1640 ---- ---- ---- ---- 584.10 +5.90 578.20 1650 ---- ---- ---- ---- 575.60 +5.80 569.80 1655 ---- ---- ---- ---- 571.30 +5.70 565.60 1660 ---- ---- ---- ---- 567.10 +5.70 561.40 1665 ---- ---- ---- ---- 562.90 +5.70 557.20 1670 ---- ---- ---- ---- 558.70 +5.70 553.00 1675 ---- ---- ---- ---- 554.60 +5.70 548.90 1680 ---- ---- ---- ---- 550.40 +5.60 544.80 1685 ---- ---- ---- ---- 546.30 +5.60 540.70 1690 ---- ---- ---- ---- 542.20 +5.60 536.60 1695 ---- ---- ---- ---- 538.00 +5.50 532.50 1700 ---- ---- ---- ---- 534.00 +5.60 528.40 1705 ---- ---- ---- ---- 529.90 +5.50 524.40 1710 ---- ---- ---- ---- 525.80 +5.50 520.30 1715 ---- ---- ---- ---- 521.80 +5.50 516.30 1720 ---- ---- ---- ---- 517.80 +5.50 512.30 1725 ---- ---- ---- ---- 513.80 +5.50 508.30 1730 ---- ---- ---- ---- 509.80 +5.40 504.40 1735 ---- ---- ---- ---- 505.80 +5.40 500.40 1740 ---- ---- ---- ---- 501.80 +5.30 496.50 1745 ---- ---- ---- ---- 497.90 +5.30 492.60 1750 ---- ---- ---- ---- 493.90 +5.30 488.60 1755 ---- ---- ---- ---- 490.00 +5.20 484.80 1760 ---- ---- ---- ---- 486.10 +5.20 480.90 1765 ---- ---- ---- ---- 482.30 +5.30 477.00 1770 ---- ---- ---- ---- 478.40 +5.20 473.20 1775 ---- ---- ---- ---- 474.50 +5.20 469.30 1780 ---- ---- ---- ---- 470.70 +5.20 465.50 1785 ---- ---- ---- ---- 466.90 +5.20 461.70 1790 ---- ---- ---- ---- 463.10 +5.10 458.00 1795 ---- ---- ---- ---- 459.30 +5.10 454.20 1800 ---- ---- ---- ---- 455.50 +5.10 450.40 1805 ---- ---- ---- ---- 451.70 +5.00 446.70 1810 ---- ---- ---- ---- 448.00 +5.00 443.00 1815 ---- ---- ---- ---- 444.30 +5.00 439.30 1820 ---- ---- ---- ---- 440.60 +5.00 435.60 1825 ---- ---- ---- ---- 436.90 +5.00 431.90 1830 ---- ---- ---- ---- 433.20 +4.90 428.30 1835 ---- ---- ---- ---- 429.50 +4.90 424.60 1840 ---- ---- ---- ---- 425.90 +4.90 421.00 1845 ---- ---- ---- ---- 422.20 +4.80 417.40 1850 ---- ---- ---- ---- 418.60 +4.80 413.80 1855 ---- ---- ---- ---- 415.00 +4.80 410.20 1860 ---- ---- ---- ---- 411.40 +4.80 406.60 1865 ---- ---- ---- ---- 407.90 +4.80 403.10 1870 ---- ---- ---- ---- 404.30 +4.80 399.50 1875 ---- ---- ---- ---- 400.80 +4.80 396.00 1880 ---- ---- ---- ---- 397.20 +4.70 392.50 1885 ---- ---- ---- ---- 393.70 +4.70 389.00 1890 ---- ---- ---- ---- 390.20 +4.60 385.60 1895 ---- ---- ---- ---- 386.70 +4.60 382.10 1900 ---- ---- ---- ---- 383.30 +4.60 378.70 1905 ---- ---- ---- ---- 379.80 +4.60 375.20 1910 ---- ---- ---- ---- 376.40 +4.60 371.80 1915 ---- ---- ---- ---- 373.00 +4.60 368.40 1920 ---- ---- ---- ---- 369.60 +4.60 365.00 1925 ---- ---- ---- ---- 366.20 +4.50 361.70 1930 ---- ---- ---- ---- 362.80 +4.50 358.30 1935 ---- ---- ---- ---- 359.50 +4.50 355.00 1940 ---- ---- ---- ---- 356.10 +4.40 351.70 1945 ---- ---- ---- ---- 352.80 +4.40 348.40 1950 ---- ---- ---- ---- 349.50 +4.40 345.10 1955 ---- ---- ---- ---- 346.30 +4.40 341.90 1960 ---- ---- ---- ---- 343.00 +4.30 338.70 1965 ---- ---- ---- ---- 339.80 +4.30 335.50 1970 ---- ---- ---- ---- 336.60 +4.30 332.30 1975 ---- ---- ---- ---- 333.40 +4.30 329.10 1980 ---- ---- ---- ---- 330.30 +4.30 326.00 1985 ---- ---- ---- ---- 327.10 +4.20 322.90 1990 ---- ---- ---- ---- 324.00 +4.20 319.80 1995 ---- ---- ---- ---- 321.00 +4.20 316.80 2000 ---- ---- ---- ---- 317.90 +4.10 313.80 2005 ---- ---- ---- ---- 314.90 +4.10 310.80 2010 ---- ---- ---- ---- 312.00 +4.20 307.80 2015 ---- ---- ---- ---- 309.00 +4.10 304.90 2020 ---- ---- ---- ---- 306.10 +4.10 302.00 2025 ---- ---- ---- ---- 303.20 +4.00 299.20 2030 ---- ---- ---- ---- 300.40 +4.00 296.40 2035 ---- ---- ---- ---- 297.60 +4.00 293.60 2040 ---- ---- ---- ---- 294.80 +4.00 290.80 2045 ---- ---- ---- ---- 292.10 +4.00 288.10 2050 ---- ---- ---- ---- 289.40 +4.00 285.40 2055 ---- ---- ---- ---- 286.70 +3.90 282.80 2060 ---- ---- ---- ---- 284.10 +3.90 280.20 2065 ---- ---- ---- ---- 281.50 +3.90 277.60 2070 ---- ---- ---- ---- 278.90 +3.80 275.10 2075 ---- ---- ---- ---- 276.40 +3.90 272.50 2080 ---- ---- ---- ---- 273.90 +3.80 270.10 2085 ---- ---- ---- ---- 271.40 +3.80 267.60 2090 ---- ---- ---- ---- 269.00 +3.80 265.20 2095 ---- ---- ---- ---- 266.60 +3.70 262.90 2100 ---- ---- ---- ---- 264.20 +3.70 260.50 2105 ---- ---- ---- ---- 261.90 +3.70 258.20 2110 ---- ---- ---- ---- 259.60 +3.70 255.90 2115 ---- ---- ---- ---- 257.30 +3.60 253.70 2120 ---- ---- ---- ---- 255.10 +3.60 251.50 2125 ---- ---- ---- ---- 252.90 +3.60 249.30 2130 ---- ---- ---- ---- 250.70 +3.60 247.10 2135 ---- ---- ---- ---- 248.60 +3.60 245.00 2140 ---- ---- ---- ---- 246.40 +3.50 242.90 2145 ---- ---- ---- ---- 244.30 +3.50 240.80 2150 ---- ---- ---- ---- 242.30 +3.50 238.80 2155 ---- ---- ---- ---- 240.30 +3.50 236.80 2160 ---- ---- ---- ---- 238.30 +3.50 234.80 2165 ---- ---- ---- ---- 236.30 +3.40 232.90 2170 ---- ---- ---- ---- 234.40 +3.40 231.00 2175 ---- ---- ---- ---- 232.50 +3.40 229.10 2180 ---- ---- ---- ---- 230.60 +3.40 227.20 2185 ---- ---- ---- ---- 228.80 +3.40 225.40 2190 ---- ---- ---- ---- 226.90 +3.30 223.60 2195 ---- ---- ---- ---- 225.20 +3.30 221.90 2200 ---- ---- ---- ---- 223.40 +3.20 220.20 2205 ---- ---- ---- ---- 221.70 +3.20 218.50 2210 ---- ---- ---- ---- 220.00 +3.20 216.80 2215 ---- ---- ---- ---- 218.40 +3.20 215.20 2220 ---- ---- ---- ---- 216.80 +3.20 213.60 2225 ---- ---- ---- ---- 215.20 +3.20 212.00 2230 ---- ---- ---- ---- 213.60 +3.10 210.50 2235 ---- ---- ---- ---- 212.10 +3.10 209.00 2240 ---- ---- ---- ---- 210.60 +3.10 207.50 2245 ---- ---- ---- ---- 209.10 +3.10 206.00 2250 ---- ---- ---- ---- 207.70 +3.10 204.60 2255 ---- ---- ---- ---- 206.30 +3.10 203.20 2260 ---- ---- ---- ---- 204.90 +3.10 201.80 2265 ---- ---- ---- ---- 203.50 +3.00 200.50 2270 ---- ---- ---- ---- 202.20 +3.00 199.20 2275 ---- ---- ---- ---- 200.90 +3.00 197.90 2280 ---- ---- ---- ---- 199.60 +3.00 196.60 2285 ---- ---- ---- ---- 198.30 +2.90 195.40 2290 ---- ---- ---- ---- 197.10 +3.00 194.10 2295 ---- ---- ---- ---- 195.80 +2.90 192.90 2300 ---- ---- ---- ---- 194.60 +2.90 191.70 2305 ---- ---- ---- ---- 193.50 +2.90 190.60 2310 ---- ---- ---- ---- 192.30 +2.90 189.40 2315 ---- ---- ---- ---- 191.20 +2.90 188.30 2320 ---- ---- ---- ---- 190.00 +2.80 187.20 2325 ---- ---- ---- ---- 188.90 +2.80 186.10 2330 ---- ---- ---- ---- 187.80 +2.70 185.10 2335 ---- ---- ---- ---- 186.80 +2.80 184.00 2340 ---- ---- ---- ---- 185.70 +2.70 183.00 2345 ---- ---- ---- ---- 184.70 +2.70 182.00 2350 ---- ---- ---- ---- 183.70 +2.70 181.00 2355 ---- ---- ---- ---- 182.70 +2.70 180.00 2360 ---- ---- ---- ---- 181.70 +2.70 179.00 2365 ---- ---- ---- ---- 180.70 +2.70 178.00 2370 ---- ---- ---- ---- 179.80 +2.70 177.10 2375 ---- ---- ---- ---- 178.80 +2.60 176.20 2380 ---- ---- ---- ---- 177.90 +2.60 175.30 2385 ---- ---- ---- ---- 177.00 +2.60 174.40 2390 ---- ---- ---- ---- 176.10 +2.60 173.50 2395 ---- ---- ---- ---- 175.20 +2.60 172.60 2400 ---- ---- ---- ---- 174.30 +2.60 171.70 2405 ---- ---- ---- ---- 173.50 +2.60 170.90 2410 ---- ---- ---- ---- 172.60 +2.60 170.00 2415 ---- ---- ---- ---- 171.80 +2.60 169.20 2420 ---- ---- ---- ---- 170.90 +2.50 168.40 2425 ---- ---- ---- ---- 170.10 +2.50 167.60 2430 ---- ---- ---- ---- 169.30 +2.50 166.80 2435 ---- ---- ---- ---- 168.50 +2.50 166.00 2440 ---- ---- ---- ---- 167.70 +2.50 165.20 2445 ---- ---- ---- ---- 166.90 +2.40 164.50 2450 ---- ---- ---- ---- 166.10 +2.40 163.70 2455 ---- ---- ---- ---- 165.40 +2.40 163.00 2460 ---- ---- ---- ---- 164.60 +2.40 162.20 2465 ---- ---- ---- ---- 163.90 +2.40 161.50 2470 ---- ---- ---- ---- 163.20 +2.40 160.80 2475 ---- ---- ---- ---- 162.40 +2.40 160.00 2480 ---- ---- ---- ---- 161.70 +2.40 159.30 2485 ---- ---- ---- ---- 161.00 +2.40 158.60 2490 ---- ---- ---- ---- 160.30 +2.30 158.00 2495 ---- ---- ---- ---- 159.60 +2.30 157.30 2500 ---- ---- ---- ---- 158.90 +2.30 156.60 2505 ---- ---- ---- ---- 158.30 +2.40 155.90 2510 ---- ---- ---- ---- 157.60 +2.30 155.30 2515 ---- ---- ---- ---- 156.90 +2.30 154.60 2520 ---- ---- ---- ---- 156.30 +2.30 154.00 2525 ---- ---- ---- ---- 155.60 +2.20 153.40 2530 ---- ---- ---- ---- 155.00 +2.30 152.70 2540 ---- ---- ---- ---- 153.80 +2.30 151.50 2550 ---- ---- ---- ---- 152.50 +2.20 150.30 2560 ---- ---- ---- ---- 151.40 +2.20 149.20 2570 ---- ---- ---- ---- 150.20 +2.20 148.00 2575 ---- ---- ---- ---- 149.60 +2.10 147.50 2580 ---- ---- ---- ---- 149.10 +2.20 146.90 2590 ---- ---- ---- ---- 148.00 +2.20 145.80 2600 ---- ---- ---- ---- 146.90 +2.10 144.80 2610 ---- ---- ---- ---- 145.80 +2.10 143.70 2625 ---- ---- ---- ---- 144.30 +2.10 142.20 2650 ---- ---- ---- ---- 141.90 +2.00 139.90 2675 ---- ---- ---- ---- 139.60 +2.00 137.60 2700 ---- ---- ---- ---- 137.40 +1.90 135.50 2725 ---- ---- ---- ---- 135.40 +1.90 133.50 2750 ---- ---- ---- ---- 133.50 +1.80 131.70 2775 ---- ---- ---- ---- 131.70 +1.80 129.90 2800 ---- ---- ---- ---- 130.10 +1.80 128.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 858.00 +7.10 850.90 1400 ---- ---- ---- ---- 833.00 +7.10 825.90 1425 ---- ---- ---- ---- 808.00 +7.10 800.90 1450 ---- ---- ---- ---- 783.10 +6.90 776.20 1475 ---- ---- ---- ---- 758.70 +6.70 752.00 1500 ---- ---- ---- ---- 734.80 +6.60 728.20 1525 ---- ---- ---- ---- 711.40 +6.40 705.00 1550 ---- ---- ---- ---- 688.40 +6.20 682.20 1570 ---- ---- ---- ---- 670.40 +6.10 664.30 1575 ---- ---- ---- ---- 665.90 +6.10 659.80 1580 ---- ---- ---- ---- 661.50 +6.10 655.40 1590 ---- ---- ---- ---- 652.60 +6.00 646.60 1600 ---- ---- ---- ---- 643.90 +6.00 637.90 1610 ---- ---- ---- ---- 635.20 +5.90 629.30 1620 ---- ---- ---- ---- 626.50 +5.80 620.70 1625 ---- ---- ---- ---- 622.20 +5.80 616.40 1630 ---- ---- ---- ---- 617.90 +5.70 612.20 1640 ---- ---- ---- ---- 609.40 +5.70 603.70 1650 ---- ---- ---- ---- 601.00 +5.60 595.40 1660 ---- ---- ---- ---- 592.60 +5.60 587.00 1670 ---- ---- ---- ---- 584.30 +5.50 578.80 1675 ---- ---- ---- ---- 580.20 +5.50 574.70 1680 ---- ---- ---- ---- 576.10 +5.50 570.60 1685 ---- ---- ---- ---- 572.00 +5.50 566.50 1690 ---- ---- ---- ---- 567.90 +5.40 562.50 1695 ---- ---- ---- ---- 563.80 +5.40 558.40 1700 ---- ---- ---- ---- 559.80 +5.40 554.40 1705 ---- ---- ---- ---- 555.80 +5.40 550.40 1710 ---- ---- ---- ---- 551.70 +5.30 546.40 1715 ---- ---- ---- ---- 547.70 +5.30 542.40 1720 ---- ---- ---- ---- 543.70 +5.30 538.40 1725 ---- ---- ---- ---- 539.80 +5.30 534.50 1730 ---- ---- ---- ---- 535.80 +5.20 530.60 1735 ---- ---- ---- ---- 531.90 +5.20 526.70 1740 ---- ---- ---- ---- 527.90 +5.20 522.70 1745 ---- ---- ---- ---- 524.00 +5.10 518.90 1750 ---- ---- ---- ---- 520.10 +5.10 515.00 1755 ---- ---- ---- ---- 516.30 +5.20 511.10 1760 ---- ---- ---- ---- 512.40 +5.10 507.30 1765 ---- ---- ---- ---- 508.60 +5.10 503.50 1770 ---- ---- ---- ---- 504.70 +5.00 499.70 1775 ---- ---- ---- ---- 500.90 +5.00 495.90 1780 ---- ---- ---- ---- 497.10 +5.00 492.10 1785 ---- ---- ---- ---- 493.30 +5.00 488.30 1790 ---- ---- ---- ---- 489.50 +4.90 484.60 1795 ---- ---- ---- ---- 485.80 +5.00 480.80 1800 ---- ---- ---- ---- 482.00 +4.90 477.10 1805 ---- ---- ---- ---- 478.30 +4.90 473.40 1810 ---- ---- ---- ---- 474.60 +4.90 469.70 1815 ---- ---- ---- ---- 470.90 +4.90 466.00 1820 ---- ---- ---- ---- 467.20 +4.80 462.40 1825 ---- ---- ---- ---- 463.50 +4.80 458.70 1830 ---- ---- ---- ---- 459.90 +4.80 455.10 1835 ---- ---- ---- ---- 456.30 +4.80 451.50 1840 ---- ---- ---- ---- 452.60 +4.70 447.90 1845 ---- ---- ---- ---- 449.00 +4.70 444.30 1850 ---- ---- ---- ---- 445.40 +4.70 440.70 1855 ---- ---- ---- ---- 441.90 +4.70 437.20 1860 ---- ---- ---- ---- 438.30 +4.70 433.60 1865 ---- ---- ---- ---- 434.70 +4.60 430.10 1870 ---- ---- ---- ---- 431.20 +4.60 426.60 1875 ---- ---- ---- ---- 427.70 +4.60 423.10 1880 ---- ---- ---- ---- 424.20 +4.60 419.60 1885 ---- ---- ---- ---- 420.70 +4.60 416.10 1890 ---- ---- ---- ---- 417.20 +4.50 412.70 1895 ---- ---- ---- ---- 413.80 +4.60 409.20 1900 ---- ---- ---- ---- 410.30 +4.50 405.80 1905 ---- ---- ---- ---- 406.90 +4.50 402.40 1910 ---- ---- ---- ---- 403.50 +4.50 399.00 1915 ---- ---- ---- ---- 400.10 +4.50 395.60 1920 ---- ---- ---- ---- 396.70 +4.40 392.30 1925 ---- ---- ---- ---- 393.30 +4.40 388.90 1930 ---- ---- ---- ---- 390.00 +4.40 385.60 1935 ---- ---- ---- ---- 386.60 +4.30 382.30 1940 ---- ---- ---- ---- 383.30 +4.30 379.00 1945 ---- ---- ---- ---- 380.00 +4.30 375.70 1950 ---- ---- ---- ---- 376.70 +4.30 372.40 1955 ---- ---- ---- ---- 373.40 +4.30 369.10 1960 ---- ---- ---- ---- 370.10 +4.20 365.90 1965 ---- ---- ---- ---- 366.90 +4.20 362.70 1970 ---- ---- ---- ---- 363.60 +4.20 359.40 1975 ---- ---- ---- ---- 360.40 +4.10 356.30 1980 ---- ---- ---- ---- 357.20 +4.10 353.10 1985 ---- ---- ---- ---- 354.10 +4.20 349.90 1990 ---- ---- ---- ---- 350.90 +4.10 346.80 1995 ---- ---- ---- ---- 347.80 +4.10 343.70 2000 ---- ---- ---- ---- 344.70 +4.10 340.60 2005 ---- ---- ---- ---- 341.60 +4.10 337.50 2010 ---- ---- ---- ---- 338.50 +4.00 334.50 2015 ---- ---- ---- ---- 335.50 +4.00 331.50 2020 ---- ---- ---- ---- 332.50 +4.00 328.50 2025 ---- ---- ---- ---- 329.50 +4.00 325.50 2030 ---- ---- ---- ---- 326.50 +3.90 322.60 2035 ---- ---- ---- ---- 323.60 +3.90 319.70 2040 ---- ---- ---- ---- 320.70 +3.90 316.80 2045 ---- ---- ---- ---- 317.80 +3.90 313.90 2050 ---- ---- ---- ---- 315.00 +3.90 311.10 2055 ---- ---- ---- ---- 312.20 +3.90 308.30 2060 ---- ---- ---- ---- 309.40 +3.80 305.60 2065 ---- ---- ---- ---- 306.70 +3.90 302.80 2070 ---- ---- ---- ---- 304.00 +3.80 300.20 2075 ---- ---- ---- ---- 301.30 +3.80 297.50 2080 ---- ---- ---- ---- 298.70 +3.70 295.00 2085 ---- ---- ---- ---- 296.10 +3.70 292.40 2090 ---- ---- ---- ---- 293.60 +3.70 289.90 2095 ---- ---- ---- ---- 291.20 +3.70 287.50 2100 ---- ---- ---- ---- 288.80 +3.70 285.10 2105 ---- ---- ---- ---- 286.40 +3.60 282.80 2110 ---- ---- ---- ---- 284.10 +3.60 280.50 2115 ---- ---- ---- ---- 281.80 +3.60 278.20 2120 ---- ---- ---- ---- 279.50 +3.60 275.90 2125 ---- ---- ---- ---- 277.20 +3.50 273.70 2130 ---- ---- ---- ---- 275.00 +3.60 271.40 2135 ---- ---- ---- ---- 272.70 +3.50 269.20 2140 ---- ---- ---- ---- 270.50 +3.50 267.00 2145 ---- ---- ---- ---- 268.30 +3.40 264.90 2150 ---- ---- ---- ---- 266.20 +3.50 262.70 2155 ---- ---- ---- ---- 264.00 +3.40 260.60 2160 ---- ---- ---- ---- 261.90 +3.40 258.50 2165 ---- ---- ---- ---- 259.90 +3.40 256.50 2170 ---- ---- ---- ---- 257.80 +3.40 254.40 2175 ---- ---- ---- ---- 255.80 +3.40 252.40 2180 ---- ---- ---- ---- 253.80 +3.30 250.50 2185 ---- ---- ---- ---- 251.90 +3.40 248.50 2190 ---- ---- ---- ---- 249.90 +3.30 246.60 2195 ---- ---- ---- ---- 248.00 +3.20 244.80 2200 ---- ---- ---- ---- 246.20 +3.30 242.90 2205 ---- ---- ---- ---- 244.40 +3.30 241.10 2210 ---- ---- ---- ---- 242.60 +3.20 239.40 2215 ---- ---- ---- ---- 240.90 +3.20 237.70 2220 ---- ---- ---- ---- 239.20 +3.20 236.00 2225 ---- ---- ---- ---- 237.50 +3.20 234.30 2230 ---- ---- ---- ---- 235.90 +3.20 232.70 2235 ---- ---- ---- ---- 234.30 +3.10 231.20 2240 ---- ---- ---- ---- 232.70 +3.10 229.60 2245 ---- ---- ---- ---- 231.20 +3.10 228.10 2250 ---- ---- ---- ---- 229.70 +3.10 226.60 2255 ---- ---- ---- ---- 228.30 +3.10 225.20 2260 ---- ---- ---- ---- 226.80 +3.00 223.80 2265 ---- ---- ---- ---- 225.40 +3.00 222.40 2270 ---- ---- ---- ---- 224.10 +3.00 221.10 2275 ---- ---- ---- ---- 222.70 +2.90 219.80 2280 ---- ---- ---- ---- 221.40 +2.90 218.50 2285 ---- ---- ---- ---- 220.20 +3.00 217.20 2290 ---- ---- ---- ---- 218.90 +2.90 216.00 2295 ---- ---- ---- ---- 217.70 +2.90 214.80 2300 ---- ---- ---- ---- 216.50 +2.90 213.60 2305 ---- ---- ---- ---- 215.30 +2.80 212.50 2310 ---- ---- ---- ---- 214.20 +2.90 211.30 2315 ---- ---- ---- ---- 213.10 +2.90 210.20 2320 ---- ---- ---- ---- 212.00 +2.90 209.10 2325 ---- ---- ---- ---- 210.90 +2.80 208.10 2330 ---- ---- ---- ---- 209.80 +2.80 207.00 2335 ---- ---- ---- ---- 208.80 +2.80 206.00 2340 ---- ---- ---- ---- 207.80 +2.80 205.00 2345 ---- ---- ---- ---- 206.80 +2.80 204.00 2350 ---- ---- ---- ---- 205.80 +2.70 203.10 2355 ---- ---- ---- ---- 204.80 +2.70 202.10 2360 ---- ---- ---- ---- 203.90 +2.70 201.20 2365 ---- ---- ---- ---- 203.00 +2.70 200.30 2370 ---- ---- ---- ---- 202.00 +2.60 199.40 2375 ---- ---- ---- ---- 201.10 +2.60 198.50 2380 ---- ---- ---- ---- 200.20 +2.60 197.60 2385 ---- ---- ---- ---- 199.40 +2.70 196.70 2390 ---- ---- ---- ---- 198.50 +2.60 195.90 2395 ---- ---- ---- ---- 197.60 +2.60 195.00 2400 ---- ---- ---- ---- 196.80 +2.60 194.20 2405 ---- ---- ---- ---- 195.90 +2.50 193.40 2410 ---- ---- ---- ---- 195.10 +2.60 192.50 2415 ---- ---- ---- ---- 194.30 +2.60 191.70 2420 ---- ---- ---- ---- 193.50 +2.60 190.90 2425 ---- ---- ---- ---- 192.70 +2.60 190.10 2430 ---- ---- ---- ---- 191.90 +2.60 189.30 2435 ---- ---- ---- ---- 191.10 +2.60 188.50 2440 ---- ---- ---- ---- 190.30 +2.50 187.80 2445 ---- ---- ---- ---- 189.50 +2.50 187.00 2450 ---- ---- ---- ---- 188.70 +2.50 186.20 2455 ---- ---- ---- ---- 187.90 +2.50 185.40 2460 ---- ---- ---- ---- 187.10 +2.50 184.60 2465 ---- ---- ---- ---- 186.30 +2.40 183.90 2470 ---- ---- ---- ---- 185.50 +2.40 183.10 2475 ---- ---- ---- ---- 184.70 +2.40 182.30 2480 ---- ---- ---- ---- 184.00 +2.40 181.60 2485 ---- ---- ---- ---- 183.20 +2.40 180.80 2490 ---- ---- ---- ---- 182.40 +2.40 180.00 2495 ---- ---- ---- ---- 181.70 +2.40 179.30 2500 ---- ---- ---- ---- 180.90 +2.40 178.50 2505 ---- ---- ---- ---- 180.20 +2.40 177.80 2510 ---- ---- ---- ---- 179.40 +2.30 177.10 2515 ---- ---- ---- ---- 178.70 +2.40 176.30 2520 ---- ---- ---- ---- 177.90 +2.30 175.60 2525 ---- ---- ---- ---- 177.20 +2.30 174.90 2530 ---- ---- ---- ---- 176.50 +2.30 174.20 2535 ---- ---- ---- ---- 175.80 +2.30 173.50 2540 ---- ---- ---- ---- 175.00 +2.20 172.80 2550 ---- ---- ---- ---- 173.60 +2.20 171.40 2560 ---- ---- ---- ---- 172.30 +2.30 170.00 2570 ---- ---- ---- ---- 170.90 +2.20 168.70 2575 ---- ---- ---- ---- 170.30 +2.20 168.10 2580 ---- ---- ---- ---- 169.60 +2.20 167.40 2590 ---- ---- ---- ---- 168.30 +2.10 166.20 2600 ---- ---- ---- ---- 167.10 +2.20 164.90 2610 ---- ---- ---- ---- 165.80 +2.10 163.70 2620 ---- ---- ---- ---- 164.60 +2.10 162.50 2625 ---- ---- ---- ---- 164.10 +2.20 161.90 2630 ---- ---- ---- ---- 163.50 +2.10 161.40 2650 ---- ---- ---- ---- 161.20 +2.10 159.10 2675 ---- ---- ---- ---- 158.50 +2.00 156.50 2700 ---- ---- ---- ---- 155.90 +2.00 153.90 2725 ---- ---- ---- ---- 153.50 +2.00 151.50 2750 ---- ---- ---- ---- 151.20 +1.90 149.30 2775 ---- ---- ---- ---- 149.00 +1.90 147.10 2800 ---- ---- ---- ---- 146.90 +1.80 145.10 2825 ---- ---- ---- ---- 145.00 +1.80 143.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 844.70 +7.10 837.60 1425 ---- ---- ---- ---- 819.80 +7.00 812.80 1450 ---- ---- ---- ---- 795.30 +6.70 788.60 1475 ---- ---- ---- ---- 771.40 +6.60 764.80 1500 ---- ---- ---- ---- 747.90 +6.40 741.50 1525 ---- ---- ---- ---- 724.90 +6.20 718.70 1550 ---- ---- ---- ---- 702.30 +6.00 696.30 1575 ---- ---- ---- ---- 680.10 +5.80 674.30 1580 ---- ---- ---- ---- 675.80 +5.90 669.90 1590 ---- ---- ---- ---- 667.10 +5.80 661.30 1600 ---- ---- ---- ---- 658.40 +5.70 652.70 1610 ---- ---- ---- ---- 649.80 +5.60 644.20 1620 ---- ---- ---- ---- 641.30 +5.60 635.70 1625 ---- ---- ---- ---- 637.10 +5.60 631.50 1630 ---- ---- ---- ---- 632.90 +5.60 627.30 1640 ---- ---- ---- ---- 624.50 +5.50 619.00 1650 ---- ---- ---- ---- 616.20 +5.50 610.70 1660 ---- ---- ---- ---- 607.90 +5.40 602.50 1670 ---- ---- ---- ---- 599.70 +5.30 594.40 1675 ---- ---- ---- ---- 595.60 +5.30 590.30 1680 ---- ---- ---- ---- 591.60 +5.30 586.30 1685 ---- ---- ---- ---- 587.50 +5.20 582.30 1690 ---- ---- ---- ---- 583.50 +5.20 578.30 1695 ---- ---- ---- ---- 579.50 +5.20 574.30 1700 ---- ---- ---- ---- 575.50 +5.20 570.30 1705 ---- ---- ---- ---- 571.50 +5.20 566.30 1710 ---- ---- ---- ---- 567.50 +5.10 562.40 1715 ---- ---- ---- ---- 563.60 +5.10 558.50 1720 ---- ---- ---- ---- 559.60 +5.00 554.60 1725 ---- ---- ---- ---- 555.70 +5.00 550.70 1730 ---- ---- ---- ---- 551.80 +5.00 546.80 1735 ---- ---- ---- ---- 547.90 +5.00 542.90 1740 ---- ---- ---- ---- 544.00 +5.00 539.00 1745 ---- ---- ---- ---- 540.20 +5.00 535.20 1750 ---- ---- ---- ---- 536.30 +4.90 531.40 1755 ---- ---- ---- ---- 532.50 +5.00 527.50 1760 ---- ---- ---- ---- 528.60 +4.90 523.70 1765 ---- ---- ---- ---- 524.80 +4.80 520.00 1770 ---- ---- ---- ---- 521.00 +4.80 516.20 1775 ---- ---- ---- ---- 517.30 +4.90 512.40 1780 ---- ---- ---- ---- 513.50 +4.80 508.70 1785 ---- ---- ---- ---- 509.70 +4.70 505.00 1790 ---- ---- ---- ---- 506.00 +4.80 501.20 1795 ---- ---- ---- ---- 502.30 +4.80 497.50 1800 ---- ---- ---- ---- 498.60 +4.70 493.90 1805 ---- ---- ---- ---- 494.90 +4.70 490.20 1810 ---- ---- ---- ---- 491.20 +4.70 486.50 1815 ---- ---- ---- ---- 487.50 +4.60 482.90 1820 ---- ---- ---- ---- 483.90 +4.70 479.20 1825 ---- ---- ---- ---- 480.30 +4.70 475.60 1830 ---- ---- ---- ---- 476.60 +4.60 472.00 1835 ---- ---- ---- ---- 473.00 +4.60 468.40 1840 ---- ---- ---- ---- 469.40 +4.50 464.90 1845 ---- ---- ---- ---- 465.80 +4.50 461.30 1850 ---- ---- ---- ---- 462.30 +4.50 457.80 1855 ---- ---- ---- ---- 458.70 +4.50 454.20 1860 ---- ---- ---- ---- 455.20 +4.50 450.70 1865 ---- ---- ---- ---- 451.70 +4.50 447.20 1870 ---- ---- ---- ---- 448.10 +4.40 443.70 1875 ---- ---- ---- ---- 444.60 +4.40 440.20 1880 ---- ---- ---- ---- 441.20 +4.40 436.80 1885 ---- ---- ---- ---- 437.70 +4.40 433.30 1890 ---- ---- ---- ---- 434.20 +4.30 429.90 1895 ---- ---- ---- ---- 430.80 +4.30 426.50 1900 ---- ---- ---- ---- 427.40 +4.30 423.10 1905 ---- ---- ---- ---- 424.00 +4.30 419.70 1910 ---- ---- ---- ---- 420.60 +4.30 416.30 1915 ---- ---- ---- ---- 417.20 +4.30 412.90 1920 ---- ---- ---- ---- 413.80 +4.20 409.60 1925 ---- ---- ---- ---- 410.40 +4.20 406.20 1930 ---- ---- ---- ---- 407.10 +4.20 402.90 1935 ---- ---- ---- ---- 403.80 +4.20 399.60 1940 ---- ---- ---- ---- 400.40 +4.10 396.30 1945 ---- ---- ---- ---- 397.10 +4.10 393.00 1950 ---- ---- ---- ---- 393.90 +4.20 389.70 1955 ---- ---- ---- ---- 390.60 +4.10 386.50 1960 ---- ---- ---- ---- 387.30 +4.10 383.20 1965 ---- ---- ---- ---- 384.10 +4.10 380.00 1970 ---- ---- ---- ---- 380.80 +4.00 376.80 1975 ---- ---- ---- ---- 377.60 +4.00 373.60 1980 ---- ---- ---- ---- 374.40 +4.00 370.40 1985 ---- ---- ---- ---- 371.30 +4.00 367.30 1990 ---- ---- ---- ---- 368.10 +4.00 364.10 1995 ---- ---- ---- ---- 365.00 +4.00 361.00 2000 ---- ---- ---- ---- 361.90 +4.00 357.90 2005 ---- ---- ---- ---- 358.80 +3.90 354.90 2010 ---- ---- ---- ---- 355.70 +3.90 351.80 2015 ---- ---- ---- ---- 352.70 +3.90 348.80 2020 ---- ---- ---- ---- 349.70 +3.90 345.80 2025 ---- ---- ---- ---- 346.70 +3.80 342.90 2030 ---- ---- ---- ---- 343.70 +3.80 339.90 2035 ---- ---- ---- ---- 340.80 +3.80 337.00 2040 ---- ---- ---- ---- 337.90 +3.80 334.10 2045 ---- ---- ---- ---- 335.10 +3.80 331.30 2050 ---- ---- ---- ---- 332.20 +3.70 328.50 2055 ---- ---- ---- ---- 329.40 +3.70 325.70 2060 ---- ---- ---- ---- 326.70 +3.70 323.00 2065 ---- ---- ---- ---- 324.00 +3.70 320.30 2070 ---- ---- ---- ---- 321.30 +3.70 317.60 2075 ---- ---- ---- ---- 318.60 +3.60 315.00 2080 ---- ---- ---- ---- 316.00 +3.60 312.40 2085 ---- ---- ---- ---- 313.40 +3.60 309.80 2090 ---- ---- ---- ---- 310.80 +3.60 307.20 2095 ---- ---- ---- ---- 308.30 +3.60 304.70 2100 ---- ---- ---- ---- 305.80 +3.50 302.30 2105 ---- ---- ---- ---- 303.40 +3.50 299.90 2110 ---- ---- ---- ---- 301.00 +3.50 297.50 2115 ---- ---- ---- ---- 298.60 +3.50 295.10 2120 ---- ---- ---- ---- 296.20 +3.40 292.80 2125 ---- ---- ---- ---- 293.90 +3.40 290.50 2130 ---- ---- ---- ---- 291.70 +3.50 288.20 2135 ---- ---- ---- ---- 289.40 +3.40 286.00 2140 ---- ---- ---- ---- 287.20 +3.40 283.80 2145 ---- ---- ---- ---- 285.00 +3.40 281.60 2150 ---- ---- ---- ---- 282.80 +3.30 279.50 2155 ---- ---- ---- ---- 280.70 +3.30 277.40 2160 ---- ---- ---- ---- 278.60 +3.30 275.30 2165 ---- ---- ---- ---- 276.50 +3.30 273.20 2170 ---- ---- ---- ---- 274.50 +3.30 271.20 2175 ---- ---- ---- ---- 272.50 +3.30 269.20 2180 ---- ---- ---- ---- 270.50 +3.20 267.30 2185 ---- ---- ---- ---- 268.60 +3.30 265.30 2190 ---- ---- ---- ---- 266.60 +3.20 263.40 2195 ---- ---- ---- ---- 264.70 +3.10 261.60 2200 ---- ---- ---- ---- 262.90 +3.20 259.70 2205 ---- ---- ---- ---- 261.10 +3.20 257.90 2210 ---- ---- ---- ---- 259.30 +3.20 256.10 2215 ---- ---- ---- ---- 257.50 +3.10 254.40 2220 ---- ---- ---- ---- 255.80 +3.10 252.70 2225 ---- ---- ---- ---- 254.10 +3.10 251.00 2230 ---- ---- ---- ---- 252.40 +3.10 249.30 2235 ---- ---- ---- ---- 250.80 +3.10 247.70 2240 ---- ---- ---- ---- 249.20 +3.10 246.10 2245 ---- ---- ---- ---- 247.60 +3.00 244.60 2250 ---- ---- ---- ---- 246.00 +3.00 243.00 2255 ---- ---- ---- ---- 244.50 +3.00 241.50 2260 ---- ---- ---- ---- 243.00 +2.90 240.10 2265 ---- ---- ---- ---- 241.60 +3.00 238.60 2270 ---- ---- ---- ---- 240.20 +3.00 237.20 2275 ---- ---- ---- ---- 238.80 +2.90 235.90 2280 ---- ---- ---- ---- 237.40 +2.90 234.50 2285 ---- ---- ---- ---- 236.10 +2.90 233.20 2290 ---- ---- ---- ---- 234.80 +2.90 231.90 2295 ---- ---- ---- ---- 233.50 +2.90 230.60 2300 ---- ---- ---- ---- 232.20 +2.80 229.40 2305 ---- ---- ---- ---- 231.00 +2.90 228.10 2310 ---- ---- ---- ---- 229.80 +2.90 226.90 2315 ---- ---- ---- ---- 228.60 +2.80 225.80 2320 ---- ---- ---- ---- 227.40 +2.80 224.60 2325 ---- ---- ---- ---- 226.30 +2.80 223.50 2330 ---- ---- ---- ---- 225.10 +2.70 222.40 2335 ---- ---- ---- ---- 224.00 +2.70 221.30 2340 ---- ---- ---- ---- 222.90 +2.70 220.20 2345 ---- ---- ---- ---- 221.90 +2.70 219.20 2350 ---- ---- ---- ---- 220.80 +2.60 218.20 2355 ---- ---- ---- ---- 219.80 +2.70 217.10 2360 ---- ---- ---- ---- 218.80 +2.70 216.10 2365 ---- ---- ---- ---- 217.80 +2.60 215.20 2370 ---- ---- ---- ---- 216.80 +2.60 214.20 2375 ---- ---- ---- ---- 215.90 +2.60 213.30 2380 ---- ---- ---- ---- 214.90 +2.60 212.30 2385 ---- ---- ---- ---- 214.00 +2.60 211.40 2390 ---- ---- ---- ---- 213.10 +2.60 210.50 2395 ---- ---- ---- ---- 212.20 +2.50 209.70 2400 ---- ---- ---- ---- 211.30 +2.50 208.80 2405 ---- ---- ---- ---- 210.50 +2.60 207.90 2410 ---- ---- ---- ---- 209.60 +2.50 207.10 2415 ---- ---- ---- ---- 208.80 +2.50 206.30 2420 ---- ---- ---- ---- 208.00 +2.60 205.40 2425 ---- ---- ---- ---- 207.10 +2.50 204.60 2430 ---- ---- ---- ---- 206.30 +2.40 203.90 2435 ---- ---- ---- ---- 205.50 +2.40 203.10 2440 ---- ---- ---- ---- 204.80 +2.50 202.30 2445 ---- ---- ---- ---- 204.00 +2.50 201.50 2450 ---- ---- ---- ---- 203.20 +2.40 200.80 2455 ---- ---- ---- ---- 202.50 +2.40 200.10 2460 ---- ---- ---- ---- 201.70 +2.40 199.30 2465 ---- ---- ---- ---- 201.00 +2.40 198.60 2470 ---- ---- ---- ---- 200.30 +2.40 197.90 2475 ---- ---- ---- ---- 199.60 +2.40 197.20 2480 ---- ---- ---- ---- 198.90 +2.40 196.50 2485 ---- ---- ---- ---- 198.20 +2.40 195.80 2490 ---- ---- ---- ---- 197.50 +2.40 195.10 2495 ---- ---- ---- ---- 196.80 +2.30 194.50 2500 ---- ---- ---- ---- 196.10 +2.30 193.80 2505 ---- ---- ---- ---- 195.50 +2.30 193.20 2510 ---- ---- ---- ---- 194.80 +2.30 192.50 2515 ---- ---- ---- ---- 194.20 +2.30 191.90 2520 ---- ---- ---- ---- 193.50 +2.30 191.20 2525 ---- ---- ---- ---- 192.90 +2.30 190.60 2530 ---- ---- ---- ---- 192.30 +2.30 190.00 2535 ---- ---- ---- ---- 191.70 +2.30 189.40 2540 ---- ---- ---- ---- 191.10 +2.30 188.80 2545 ---- ---- ---- ---- 190.50 +2.30 188.20 2550 ---- ---- ---- ---- 189.90 +2.30 187.60 2560 ---- ---- ---- ---- 188.70 +2.20 186.50 2570 ---- ---- ---- ---- 187.60 +2.20 185.40 2575 ---- ---- ---- ---- 187.00 +2.20 184.80 2580 ---- ---- ---- ---- 186.50 +2.20 184.30 2590 ---- ---- ---- ---- 185.40 +2.20 183.20 2600 ---- ---- ---- ---- 184.30 +2.10 182.20 2610 ---- ---- ---- ---- 183.30 +2.10 181.20 2620 ---- ---- ---- ---- 182.30 +2.10 180.20 2625 ---- ---- ---- ---- 181.80 +2.10 179.70 2630 ---- ---- ---- ---- 181.30 +2.00 179.30 2640 ---- ---- ---- ---- 180.40 +2.10 178.30 2650 ---- ---- ---- ---- 179.50 +2.10 177.40 2675 ---- ---- ---- ---- 177.30 +2.10 175.20 2700 ---- ---- ---- ---- 175.20 +2.00 173.20 2725 ---- ---- ---- ---- 173.20 +1.90 171.30 2750 ---- ---- ---- ---- 171.40 +1.90 169.50 2775 ---- ---- ---- ---- 169.70 +1.90 167.80 2800 ---- ---- ---- ---- 168.10 +1.80 166.30 2825 ---- ---- ---- ---- 166.60 +1.80 164.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 658.50 +5.40 653.10 1650 ---- ---- ---- ---- 637.70 +5.20 632.50 1675 ---- ---- ---- ---- 617.40 +5.20 612.20 1700 ---- ---- ---- ---- 597.40 +5.00 592.40 1725 ---- ---- ---- ---- 577.80 +4.90 572.90 1750 ---- ---- ---- ---- 558.50 +4.80 553.70 1775 ---- ---- ---- ---- 539.50 +4.60 534.90 1800 ---- ---- ---- ---- 521.00 +4.60 516.40 1820 ---- ---- ---- ---- 506.40 +4.50 501.90 1825 ---- ---- ---- ---- 502.70 +4.40 498.30 1830 ---- ---- ---- ---- 499.10 +4.40 494.70 1840 ---- ---- ---- ---- 492.00 +4.40 487.60 1850 ---- ---- ---- ---- 484.80 +4.30 480.50 1860 ---- ---- ---- ---- 477.80 +4.30 473.50 1870 ---- ---- ---- ---- 470.80 +4.30 466.50 1875 ---- ---- ---- ---- 467.30 +4.30 463.00 1880 ---- ---- ---- ---- 463.80 +4.20 459.60 1890 ---- ---- ---- ---- 456.90 +4.20 452.70 1900 ---- ---- ---- ---- 450.00 +4.10 445.90 1910 ---- ---- ---- ---- 443.20 +4.10 439.10 1915 ---- ---- ---- ---- 439.90 +4.10 435.80 1920 ---- ---- ---- ---- 436.50 +4.10 432.40 1925 ---- ---- ---- ---- 433.10 +4.00 429.10 1930 ---- ---- ---- ---- 429.80 +4.00 425.80 1935 ---- ---- ---- ---- 426.50 +4.00 422.50 1940 ---- ---- ---- ---- 423.20 +4.00 419.20 1945 ---- ---- ---- ---- 419.90 +4.00 415.90 1950 ---- ---- ---- ---- 416.60 +4.00 412.60 1955 ---- ---- ---- ---- 413.30 +3.90 409.40 1960 ---- ---- ---- ---- 410.00 +3.90 406.10 1965 ---- ---- ---- ---- 406.80 +3.90 402.90 1970 ---- ---- ---- ---- 403.60 +3.90 399.70 1975 ---- ---- ---- ---- 400.30 +3.80 396.50 1980 ---- ---- ---- ---- 397.10 +3.80 393.30 1985 ---- ---- ---- ---- 393.90 +3.80 390.10 1990 ---- ---- ---- ---- 390.80 +3.90 386.90 1995 ---- ---- ---- ---- 387.60 +3.80 383.80 2000 ---- ---- ---- ---- 384.50 +3.80 380.70 2005 ---- ---- ---- ---- 381.30 +3.70 377.60 2010 ---- ---- ---- ---- 378.20 +3.70 374.50 2015 ---- ---- ---- ---- 375.10 +3.70 371.40 2020 ---- ---- ---- ---- 372.10 +3.70 368.40 2025 ---- ---- ---- ---- 369.00 +3.70 365.30 2030 ---- ---- ---- ---- 366.00 +3.70 362.30 2035 ---- ---- ---- ---- 363.00 +3.60 359.40 2040 ---- ---- ---- ---- 360.10 +3.70 356.40 2045 ---- ---- ---- ---- 357.20 +3.70 353.50 2050 ---- ---- ---- ---- 354.20 +3.60 350.60 2055 ---- ---- ---- ---- 351.40 +3.60 347.80 2060 ---- ---- ---- ---- 348.50 +3.60 344.90 2065 ---- ---- ---- ---- 345.70 +3.50 342.20 2070 ---- ---- ---- ---- 342.90 +3.50 339.40 2075 ---- ---- ---- ---- 340.20 +3.50 336.70 2080 ---- ---- ---- ---- 337.50 +3.50 334.00 2085 ---- ---- ---- ---- 334.80 +3.50 331.30 2090 ---- ---- ---- ---- 332.20 +3.50 328.70 2095 ---- ---- ---- ---- 329.60 +3.50 326.10 2100 ---- ---- ---- ---- 327.00 +3.50 323.50 2105 ---- ---- ---- ---- 324.40 +3.40 321.00 2110 ---- ---- ---- ---- 321.90 +3.40 318.50 2115 ---- ---- ---- ---- 319.50 +3.40 316.10 2120 ---- ---- ---- ---- 317.00 +3.30 313.70 2125 ---- ---- ---- ---- 314.60 +3.30 311.30 2130 ---- ---- ---- ---- 312.30 +3.40 308.90 2135 ---- ---- ---- ---- 310.00 +3.40 306.60 2140 ---- ---- ---- ---- 307.70 +3.30 304.40 2145 ---- ---- ---- ---- 305.40 +3.30 302.10 2150 ---- ---- ---- ---- 303.20 +3.30 299.90 2155 ---- ---- ---- ---- 301.00 +3.30 297.70 2160 ---- ---- ---- ---- 298.80 +3.20 295.60 2165 ---- ---- ---- ---- 296.70 +3.20 293.50 2170 ---- ---- ---- ---- 294.60 +3.20 291.40 2175 ---- ---- ---- ---- 292.50 +3.20 289.30 2180 ---- ---- ---- ---- 290.40 +3.10 287.30 2185 ---- ---- ---- ---- 288.40 +3.10 285.30 2190 ---- ---- ---- ---- 286.40 +3.10 283.30 2195 ---- ---- ---- ---- 284.50 +3.10 281.40 2200 ---- ---- ---- ---- 282.50 +3.00 279.50 2205 ---- ---- ---- ---- 280.60 +3.00 277.60 2210 ---- ---- ---- ---- 278.80 +3.10 275.70 2215 ---- ---- ---- ---- 276.90 +3.00 273.90 2220 ---- ---- ---- ---- 275.10 +3.00 272.10 2225 ---- ---- ---- ---- 273.40 +3.10 270.30 2230 ---- ---- ---- ---- 271.60 +3.00 268.60 2235 ---- ---- ---- ---- 269.90 +3.00 266.90 2240 ---- ---- ---- ---- 268.20 +3.00 265.20 2245 ---- ---- ---- ---- 266.60 +3.00 263.60 2250 ---- ---- ---- ---- 264.90 +2.90 262.00 2255 ---- ---- ---- ---- 263.30 +2.90 260.40 2260 ---- ---- ---- ---- 261.80 +2.90 258.90 2265 ---- ---- ---- ---- 260.30 +2.90 257.40 2270 ---- ---- ---- ---- 258.80 +2.90 255.90 2275 ---- ---- ---- ---- 257.30 +2.80 254.50 2280 ---- ---- ---- ---- 255.90 +2.80 253.10 2285 ---- ---- ---- ---- 254.50 +2.80 251.70 2290 ---- ---- ---- ---- 253.10 +2.80 250.30 2295 ---- ---- ---- ---- 251.80 +2.80 249.00 2300 ---- ---- ---- ---- 250.50 +2.80 247.70 2305 ---- ---- ---- ---- 249.20 +2.80 246.40 2310 ---- ---- ---- ---- 247.90 +2.70 245.20 2315 ---- ---- ---- ---- 246.70 +2.80 243.90 2320 ---- ---- ---- ---- 245.50 +2.80 242.70 2325 ---- ---- ---- ---- 244.30 +2.70 241.60 2330 ---- ---- ---- ---- 243.10 +2.70 240.40 2335 ---- ---- ---- ---- 242.00 +2.70 239.30 2340 ---- ---- ---- ---- 240.90 +2.70 238.20 2345 ---- ---- ---- ---- 239.80 +2.70 237.10 2350 ---- ---- ---- ---- 238.70 +2.60 236.10 2355 ---- ---- ---- ---- 237.60 +2.60 235.00 2360 ---- ---- ---- ---- 236.60 +2.60 234.00 2365 ---- ---- ---- ---- 235.60 +2.60 233.00 2370 ---- ---- ---- ---- 234.60 +2.60 232.00 2375 ---- ---- ---- ---- 233.60 +2.60 231.00 2380 ---- ---- ---- ---- 232.70 +2.60 230.10 2385 ---- ---- ---- ---- 231.70 +2.50 229.20 2390 ---- ---- ---- ---- 230.80 +2.50 228.30 2395 ---- ---- ---- ---- 229.90 +2.50 227.40 2400 ---- ---- ---- ---- 229.00 +2.50 226.50 2405 ---- ---- ---- ---- 228.10 +2.50 225.60 2410 ---- ---- ---- ---- 227.30 +2.50 224.80 2415 ---- ---- ---- ---- 226.40 +2.50 223.90 2420 ---- ---- ---- ---- 225.60 +2.50 223.10 2425 ---- ---- ---- ---- 224.80 +2.50 222.30 2430 ---- ---- ---- ---- 223.90 +2.40 221.50 2435 ---- ---- ---- ---- 223.20 +2.50 220.70 2440 ---- ---- ---- ---- 222.40 +2.40 220.00 2445 ---- ---- ---- ---- 221.60 +2.40 219.20 2450 ---- ---- ---- ---- 220.80 +2.30 218.50 2455 ---- ---- ---- ---- 220.10 +2.40 217.70 2460 ---- ---- ---- ---- 219.40 +2.40 217.00 2465 ---- ---- ---- ---- 218.60 +2.30 216.30 2470 ---- ---- ---- ---- 217.90 +2.30 215.60 2475 ---- ---- ---- ---- 217.20 +2.30 214.90 2480 ---- ---- ---- ---- 216.50 +2.30 214.20 2485 ---- ---- ---- ---- 215.80 +2.30 213.50 2490 ---- ---- ---- ---- 215.10 +2.30 212.80 2495 ---- ---- ---- ---- 214.50 +2.30 212.20 2500 ---- ---- ---- ---- 213.80 +2.30 211.50 2505 ---- ---- ---- ---- 213.20 +2.30 210.90 2510 ---- ---- ---- ---- 212.50 +2.30 210.20 2515 ---- ---- ---- ---- 211.90 +2.30 209.60 2520 ---- ---- ---- ---- 211.20 +2.20 209.00 2525 ---- ---- ---- ---- 210.60 +2.20 208.40 2530 ---- ---- ---- ---- 210.00 +2.20 207.80 2535 ---- ---- ---- ---- 209.40 +2.20 207.20 2540 ---- ---- ---- ---- 208.80 +2.20 206.60 2545 ---- ---- ---- ---- 208.20 +2.20 206.00 2550 ---- ---- ---- ---- 207.60 +2.20 205.40 2555 ---- ---- ---- ---- 207.00 +2.10 204.90 2560 ---- ---- ---- ---- 206.50 +2.20 204.30 2565 ---- ---- ---- ---- 205.90 +2.20 203.70 2570 ---- ---- ---- ---- 205.40 +2.20 203.20 2575 ---- ---- ---- ---- 204.80 +2.10 202.70 2580 ---- ---- ---- ---- 204.30 +2.20 202.10 2590 ---- ---- ---- ---- 203.20 +2.10 201.10 2600 ---- ---- ---- ---- 202.20 +2.10 200.10 2610 ---- ---- ---- ---- 201.20 +2.10 199.10 2620 ---- ---- ---- ---- 200.20 +2.10 198.10 2625 ---- ---- ---- ---- 199.70 +2.10 197.60 2630 ---- ---- ---- ---- 199.20 +2.00 197.20 2640 ---- ---- ---- ---- 198.30 +2.00 196.30 2650 ---- ---- ---- ---- 197.40 +2.00 195.40 2660 ---- ---- ---- ---- 196.50 +2.00 194.50 2675 ---- ---- ---- ---- 195.20 +2.00 193.20 2700 ---- ---- ---- ---- 193.20 +2.00 191.20 2725 ---- ---- ---- ---- 191.30 +1.90 189.40 2750 ---- ---- ---- ---- 189.50 +1.80 187.70 2775 ---- ---- ---- ---- 187.90 +1.90 186.00 2800 ---- ---- ---- ---- 186.40 +1.90 184.50 2825 ---- ---- ---- ---- 184.90 +1.80 183.10 2850 ---- ---- ---- ---- 183.60 +1.80 181.80 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 573.30 +4.60 568.70 1775 ---- ---- ---- ---- 554.50 +4.50 550.00 1800 ---- ---- ---- ---- 536.10 +4.40 531.70 1825 ---- ---- ---- ---- 518.00 +4.30 513.70 1850 ---- ---- ---- ---- 500.20 +4.20 496.00 1875 ---- ---- ---- ---- 482.80 +4.10 478.70 1900 ---- ---- ---- ---- 465.60 +4.00 461.60 1925 ---- ---- ---- ---- 448.80 +3.90 444.90 1930 ---- ---- ---- ---- 445.50 +3.90 441.60 1940 ---- ---- ---- ---- 438.90 +3.90 435.00 1950 ---- ---- ---- ---- 432.30 +3.80 428.50 1960 ---- ---- ---- ---- 425.80 +3.70 422.10 1970 ---- ---- ---- ---- 419.40 +3.80 415.60 1975 ---- ---- ---- ---- 416.20 +3.80 412.40 1980 ---- ---- ---- ---- 413.00 +3.70 409.30 1990 ---- ---- ---- ---- 406.60 +3.70 402.90 2000 ---- ---- ---- ---- 400.30 +3.60 396.70 2010 ---- ---- ---- ---- 394.10 +3.60 390.50 2020 ---- ---- ---- ---- 387.90 +3.60 384.30 2030 ---- ---- ---- ---- 381.90 +3.60 378.30 2035 ---- ---- ---- ---- 378.90 +3.60 375.30 2040 ---- ---- ---- ---- 375.90 +3.50 372.40 2045 ---- ---- ---- ---- 372.90 +3.50 369.40 2050 ---- ---- ---- ---- 370.00 +3.50 366.50 2055 ---- ---- ---- ---- 367.10 +3.50 363.60 2060 ---- ---- ---- ---- 364.20 +3.40 360.80 2065 ---- ---- ---- ---- 361.40 +3.50 357.90 2070 ---- ---- ---- ---- 358.60 +3.40 355.20 2075 ---- ---- ---- ---- 355.80 +3.40 352.40 2080 ---- ---- ---- ---- 353.10 +3.40 349.70 2085 ---- ---- ---- ---- 350.30 +3.30 347.00 2090 ---- ---- ---- ---- 347.70 +3.40 344.30 2095 ---- ---- ---- ---- 345.00 +3.30 341.70 2100 ---- ---- ---- ---- 342.40 +3.30 339.10 2105 ---- ---- ---- ---- 339.80 +3.30 336.50 2110 ---- ---- ---- ---- 337.30 +3.30 334.00 2115 ---- ---- ---- ---- 334.80 +3.30 331.50 2120 ---- ---- ---- ---- 332.30 +3.20 329.10 2125 ---- ---- ---- ---- 329.90 +3.20 326.70 2130 ---- ---- ---- ---- 327.50 +3.20 324.30 2135 ---- ---- ---- ---- 325.20 +3.30 321.90 2140 ---- ---- ---- ---- 322.80 +3.20 319.60 2145 ---- ---- ---- ---- 320.50 +3.10 317.40 2150 ---- ---- ---- ---- 318.30 +3.20 315.10 2155 ---- ---- ---- ---- 316.10 +3.20 312.90 2160 ---- ---- ---- ---- 313.90 +3.10 310.80 2165 ---- ---- ---- ---- 311.70 +3.10 308.60 2170 ---- ---- ---- ---- 309.60 +3.10 306.50 2175 ---- ---- ---- ---- 307.50 +3.10 304.40 2180 ---- ---- ---- ---- 305.40 +3.00 302.40 2185 ---- ---- ---- ---- 303.40 +3.10 300.30 2190 ---- ---- ---- ---- 301.40 +3.10 298.30 2195 ---- ---- ---- ---- 299.40 +3.00 296.40 2200 ---- ---- ---- ---- 297.40 +3.00 294.40 2205 ---- ---- ---- ---- 295.50 +3.00 292.50 2210 ---- ---- ---- ---- 293.60 +3.00 290.60 2215 ---- ---- ---- ---- 291.70 +2.90 288.80 2220 ---- ---- ---- ---- 289.90 +2.90 287.00 2225 ---- ---- ---- ---- 288.10 +2.90 285.20 2230 ---- ---- ---- ---- 286.30 +2.90 283.40 2235 ---- ---- ---- ---- 284.60 +2.90 281.70 2240 ---- ---- ---- ---- 282.90 +2.90 280.00 2245 ---- ---- ---- ---- 281.20 +2.90 278.30 2250 ---- ---- ---- ---- 279.60 +2.90 276.70 2255 ---- ---- ---- ---- 277.90 +2.80 275.10 2260 ---- ---- ---- ---- 276.40 +2.80 273.60 2265 ---- ---- ---- ---- 274.80 +2.80 272.00 2270 ---- ---- ---- ---- 273.30 +2.80 270.50 2275 ---- ---- ---- ---- 271.80 +2.70 269.10 2280 ---- ---- ---- ---- 270.40 +2.70 267.70 2285 ---- ---- ---- ---- 269.00 +2.70 266.30 2290 ---- ---- ---- ---- 267.60 +2.70 264.90 2295 ---- ---- ---- ---- 266.30 +2.70 263.60 2300 ---- ---- ---- ---- 265.00 +2.70 262.30 2305 ---- ---- ---- ---- 263.70 +2.70 261.00 2310 ---- ---- ---- ---- 262.40 +2.70 259.70 2315 ---- ---- ---- ---- 261.20 +2.70 258.50 2320 ---- ---- ---- ---- 260.00 +2.70 257.30 2325 ---- ---- ---- ---- 258.80 +2.60 256.20 2330 ---- ---- ---- ---- 257.60 +2.60 255.00 2335 ---- ---- ---- ---- 256.50 +2.60 253.90 2340 ---- ---- ---- ---- 255.30 +2.50 252.80 2345 ---- ---- ---- ---- 254.20 +2.50 251.70 2350 ---- ---- ---- ---- 253.20 +2.60 250.60 2355 ---- ---- ---- ---- 252.10 +2.50 249.60 2360 ---- ---- ---- ---- 251.00 +2.50 248.50 2365 ---- ---- ---- ---- 250.00 +2.50 247.50 2370 ---- ---- ---- ---- 249.00 +2.50 246.50 2375 ---- ---- ---- ---- 248.00 +2.50 245.50 2380 ---- ---- ---- ---- 247.00 +2.50 244.50 2385 ---- ---- ---- ---- 246.00 +2.50 243.50 2390 ---- ---- ---- ---- 245.00 +2.40 242.60 2395 ---- ---- ---- ---- 244.10 +2.50 241.60 2400 ---- ---- ---- ---- 243.10 +2.40 240.70 2405 ---- ---- ---- ---- 242.20 +2.40 239.80 2410 ---- ---- ---- ---- 241.20 +2.40 238.80 2415 ---- ---- ---- ---- 240.30 +2.40 237.90 2420 ---- ---- ---- ---- 239.40 +2.40 237.00 2425 ---- ---- ---- ---- 238.50 +2.40 236.10 2430 ---- ---- ---- ---- 237.60 +2.30 235.30 2435 ---- ---- ---- ---- 236.70 +2.30 234.40 2440 ---- ---- ---- ---- 235.90 +2.40 233.50 2445 ---- ---- ---- ---- 235.00 +2.30 232.70 2450 ---- ---- ---- ---- 234.20 +2.40 231.80 2455 ---- ---- ---- ---- 233.30 +2.30 231.00 2460 ---- ---- ---- ---- 232.50 +2.30 230.20 2465 ---- ---- ---- ---- 231.70 +2.30 229.40 2470 ---- ---- ---- ---- 230.80 +2.20 228.60 2475 ---- ---- ---- ---- 230.00 +2.20 227.80 2480 ---- ---- ---- ---- 229.20 +2.20 227.00 2485 ---- ---- ---- ---- 228.40 +2.20 226.20 2490 ---- ---- ---- ---- 227.70 +2.30 225.40 2495 ---- ---- ---- ---- 226.90 +2.20 224.70 2500 ---- ---- ---- ---- 226.10 +2.20 223.90 2505 ---- ---- ---- ---- 225.40 +2.20 223.20 2510 ---- ---- ---- ---- 224.60 +2.20 222.40 2515 ---- ---- ---- ---- 223.90 +2.20 221.70 2520 ---- ---- ---- ---- 223.20 +2.20 221.00 2530 ---- ---- ---- ---- 221.70 +2.10 219.60 2540 ---- ---- ---- ---- 220.30 +2.10 218.20 2550 ---- ---- ---- ---- 218.90 +2.10 216.80 2560 ---- ---- ---- ---- 217.60 +2.10 215.50 2570 ---- ---- ---- ---- 216.30 +2.10 214.20 2575 ---- ---- ---- ---- 215.60 +2.10 213.50 2580 ---- ---- ---- ---- 215.00 +2.10 212.90 2590 ---- ---- ---- ---- 213.70 +2.00 211.70 2600 ---- ---- ---- ---- 212.50 +2.00 210.50 2610 ---- ---- ---- ---- 211.30 +2.00 209.30 2625 ---- ---- ---- ---- 209.50 +2.00 207.50 2650 ---- ---- ---- ---- 206.70 +1.90 204.80 2675 ---- ---- ---- ---- 204.10 +1.90 202.20 2700 ---- ---- ---- ---- 201.60 +1.90 199.70 2725 ---- ---- ---- ---- 199.20 +1.90 197.30 2750 ---- ---- ---- ---- 197.00 +1.90 195.10 2775 ---- ---- ---- ---- 194.90 +1.80 193.10 2800 ---- ---- ---- ---- 192.90 +1.80 191.10 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 .10 221 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 .10 .10 .10 .10 .00 2 .10 1112 1780 ---- ---- ---- ---- .10 .00 .10 1 399 1785 ---- ---- ---- ---- .10 .00 .10 613 1790 ---- ---- ---- ---- .10 .00 .10 1 394 1795 ---- ---- ---- ---- .10 .00 .10 116 1800 ---- ---- ---- ---- .10 .00 .10 3235 1805 ---- ---- ---- ---- .10 .00 .10 161 1810 ---- ---- ---- ---- .10 .00 .10 1101 1815 .10 .10 .10 .10 .10 .00 2 .10 123 1820 ---- ---- ---- ---- .10 .00 .10 51 352 1825 ---- ---- ---- ---- .10 .00 1 .10 51 1468 1830 ---- ---- ---- ---- .10 .00 .10 581 1835 ---- ---- ---- ---- .10 .00 1 .10 8 480 1840 ---- ---- ---- ---- .10 .00 .10 8 450 1845 ---- ---- ---- ---- .10 .00 .10 9 160 1850 ---- ---- ---- ---- .10 .00 2 .10 24 3750 1855 .10 .10 .10 .10 .10 -.10 411 .20 140 1860 .10 .10 .10 .10 .10 -.10 17 .20 9 1003 1865 .10 .10 .10 .10 .10 -.10 22 .20 1 552 1870 .10 .10 .10 .10 .10 -.10 13 .20 76 730 1875 .20 .20 .20 .20 .10 -.20 5 .30 27 2097 1880 .20 .20 .10 .10 .10 -.20 127 .30 13 1714 1885 .30 .30 .20A .20A .20 -.30 7 .50 347 677 1890 .40 .40 .20 .20 .20 -.50 34 .70 514 1326 1895 .70 .70 .20 .20 .30 -.70 9 1.00 37 763 1900 1.00 1.10 .30 .40 .40 -1.10 690 1.50 1874 3096 1905 1.60 1.60 .50A .60 .60 -1.60 75 2.20 164 559 1910 2.60 2.60 .80A 1.00 1.00 -2.30 473 3.30 473 1619 1915 4.10 4.10 1.30 1.80B 1.70 -3.10 170 4.80 465 1088 1920 5.40 5.40 2.20A 3.00A 2.90 -4.00 666 6.90 1573 1273 1925 8.70 8.70 3.70 5.20B 4.80 -4.80 613 9.60 420 1462 1930 7.50 8.20 5.90A 8.00B 7.40 -5.50 637 12.90 368 1279 1935 9.30 11.50 8.70A 10.90A 10.70 -5.90 33 16.60 71 1031 1940 18.50 18.50 12.20A 16.20B 14.70 -6.00 18 20.70 76 701 1945 ---- ---- 16.20A 16.20A 19.00 -6.10 25.10 6 395 1950 21.40 21.40 20.70A 20.90A 23.60 -6.20 10 29.80 233 1546 1955 26.70 26.70 25.30A 29.50B 28.40 -6.10 3 34.50 4 434 1960 30.30 30.30 30.10A 34.50B 33.30 -6.10 1 39.40 16 970 1965 ---- ---- 35.00A 35.00A 38.20 -6.10 1 44.30 1 515 1970 44.20 44.20 39.90A 42.60A 43.10 -6.10 1 49.20 403 1975 46.30 46.30 44.80A 44.80A 48.10 -6.10 1 54.20 1226 1980 ---- ---- 49.80A 49.80A 53.10 -6.00 59.10 374 1985 ---- ---- 54.70A 54.70A 58.10 -6.00 64.10 422 1990 ---- ---- 59.70A 59.70A 63.10 -6.00 69.10 1170 1995 ---- ---- 64.60A 64.60A 68.10 -6.00 74.10 57 2000 ---- ---- 69.60A 69.60A 73.00 -6.00 26 79.00 51 1187 2005 ---- ---- 74.60A 74.60A 78.00 -6.00 84.00 107 2010 ---- ---- 79.60A 79.60A 83.00 -6.00 89.00 176 2015 ---- ---- 84.60A 84.60A 88.00 -6.00 94.00 12 2020 ---- ---- 89.60A 89.60A 93.00 -6.00 99.00 34 2025 ---- ---- 94.60A 94.60A 98.00 -5.90 103.90 2 128 2030 ---- ---- 99.50A 99.50A 103.00 -5.90 108.90 15 2035 ---- ---- 104.60A 104.60A 108.00 -5.90 113.90 36 2040 ---- ---- 109.50A 109.50A 113.00 -5.90 118.90 1 262 2045 ---- ---- 114.50A 114.50A 118.00 -5.90 123.90 6 2050 ---- ---- 119.50A 119.50A 123.00 -5.90 128.90 329 2055 ---- ---- 124.50A 124.50A 127.90 -6.00 133.90 5 2060 ---- ---- 129.50A 129.50A 132.90 -6.00 138.90 349 2065 ---- ---- 134.50A 134.50A 137.90 -5.90 143.80 25 2070 ---- ---- 139.50A 139.50A 142.90 -5.90 148.80 21 2075 ---- ---- 144.50A 144.50A 147.90 -5.90 153.80 93 2080 ---- ---- 149.50A 149.50A 152.90 -5.90 158.80 161 2085 ---- ---- 154.50A 154.50A 157.90 -5.90 163.80 93 2090 ---- ---- 159.50A 159.50A 162.90 -5.90 168.80 74 2095 ---- ---- 164.50A 164.50A 167.90 -5.90 173.80 94 2100 ---- ---- 169.50A 169.50A 172.90 -5.90 178.80 44 2105 ---- ---- 174.50A 174.50A 177.80 -6.00 183.80 28 2110 ---- ---- 180.00A 180.00A 182.80 -6.00 188.80 2 2115 ---- ---- 185.00A 185.00A 187.80 -6.00 193.80 28 2120 ---- ---- 190.00A 190.00A 192.80 -6.00 198.80 2125 ---- ---- 194.50A 194.50A 197.80 -6.00 203.80 29 2130 ---- ---- 200.00A 200.00A 202.80 -6.00 208.80 58 2135 ---- ---- 205.00A 205.00A 207.80 -6.00 213.80 30 2140 ---- ---- 210.00A 210.00A 212.80 -6.00 218.80 58 2145 ---- ---- 214.90A 214.90A 217.80 -6.00 223.80 2150 ---- ---- 220.00A 220.00A 222.80 -6.00 228.80 30 2155 ---- ---- 225.00A 225.00A 227.80 -6.00 233.80 2160 ---- ---- 230.00A 230.00A 232.80 -6.00 238.80 2165 ---- ---- 235.00A 235.00A 237.80 -6.00 243.80 2170 ---- ---- 239.90A 239.90A 242.80 -6.00 248.80 2175 ---- ---- 245.00A 245.00A 247.80 -6.00 253.80 2180 ---- ---- 250.00A 250.00A 252.80 -6.00 258.80 2185 ---- ---- 255.00A 255.00A 257.80 -6.00 263.80 45 2190 ---- ---- 260.00A 260.00A 262.80 -6.00 268.80 2195 ---- ---- 265.00A 265.00A 267.80 -6.00 273.80 2200 ---- ---- 270.00A 270.00A 272.80 -6.00 278.80 33 2205 ---- ---- 275.00A 275.00A 277.80 -6.00 283.80 2210 ---- ---- 279.90A 279.90A 282.80 -6.00 288.80 2215 ---- ---- 285.00A 285.00A 287.80 -6.00 293.80 2220 ---- ---- 290.00A 290.00A 292.80 -6.00 298.80 2225 ---- ---- 295.00A 295.00A 297.80 -6.00 303.80 2230 ---- ---- 300.00A 300.00A 302.80 -6.00 308.80 2235 ---- ---- 305.00A 305.00A 307.80 -6.00 313.80 2240 ---- ---- 310.00A 310.00A 312.80 -6.00 318.80 2245 ---- ---- 315.00A 315.00A 317.80 -6.00 323.80 2250 ---- ---- 319.90A 319.90A 322.80 -6.00 328.80 2255 ---- ---- 325.00A 325.00A 327.80 -6.00 333.80 2260 ---- ---- 330.00A 330.00A 332.80 -6.00 338.80 2265 ---- ---- 335.00A 335.00A 337.80 -6.00 343.80 2270 ---- ---- 340.00A 340.00A 342.80 -6.00 348.80 2275 ---- ---- 345.00A 345.00A 347.80 -6.00 353.80 2280 ---- ---- 350.00A 350.00A 352.80 -6.00 358.80 2285 ---- ---- 354.90A 354.90A 357.80 -6.00 363.80 2290 ---- ---- 360.00A 360.00A 362.80 -6.00 368.80 2295 ---- ---- 364.90A 364.90A 367.80 -6.00 373.80 2300 ---- ---- 370.00A 370.00A 372.80 -6.00 378.80 2310 ---- ---- 380.00A 380.00A 382.80 -6.00 388.80 2320 ---- ---- 390.00A 390.00A 392.80 -6.00 398.80 2325 ---- ---- 395.00A 395.00A 397.80 -6.00 403.80 2330 ---- ---- 400.00A 400.00A 402.80 -6.00 408.80 2340 ---- ---- 410.00A 410.00A 412.80 -6.00 418.80 2350 ---- ---- 420.00A 420.00A 422.80 -6.00 428.80 2360 ---- ---- 430.00A 430.00A 432.80 -6.00 438.80 2370 ---- ---- 440.00A 440.00A 442.80 -6.00 448.80 2375 ---- ---- 445.00A 445.00A 447.80 -6.00 453.80 2380 ---- ---- 450.00A 450.00A 452.80 -6.00 458.80 2390 ---- ---- 459.90A 459.90A 462.80 -6.00 468.80 2400 ---- ---- 470.00A 470.00A 472.80 -6.00 478.80 2425 ---- ---- 495.00A 495.00A 497.80 -6.00 503.80 2450 ---- ---- 520.00A 520.00A 522.80 -6.00 528.80 2475 ---- ---- 545.00A 545.00A 547.80 -6.00 553.80 2500 ---- ---- 569.90A 569.90A 572.80 -6.00 578.80 2525 ---- ---- 595.00A 595.00A 597.80 -6.00 603.80 2550 ---- ---- 620.00A 620.00A 622.80 -6.00 628.80 2575 ---- ---- 645.00A 645.00A 647.80 -6.00 653.80 2650 ---- ---- 719.90A 719.90A 722.80 -6.00 728.80 3000 ---- ---- 1069.90A 1069.90A 1072.80 -6.00 1078.80 3500 ---- ---- 1569.90A 1569.90A 1572.80 -6.00 1578.80 4000 ---- ---- 2069.90A 2069.90A 2072.80 -6.00 2078.80 37 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 .10 .10 .10 .10 .00 21 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 8 1600 .10 .10 .10 .10 .10 .00 1012 .10 1 142 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 8 1615 ---- ---- ---- ---- .10 .00 .10 20 1620 ---- ---- ---- ---- .10 .00 .10 16 1625 ---- ---- ---- ---- .10 .00 .10 26 1630 ---- ---- ---- ---- .10 .00 .10 64 1635 ---- ---- ---- ---- .10 .00 .10 10 1640 ---- ---- ---- ---- .10 .00 .10 2 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .20 +.10 .10 123 1655 ---- ---- ---- ---- .20 .00 .20 43 1660 ---- ---- ---- ---- .20 .00 .20 30 1665 ---- ---- ---- ---- .20 .00 .20 3 1670 ---- ---- ---- ---- .20 .00 .20 109 1675 ---- ---- ---- ---- .20 .00 .20 83 1680 ---- ---- ---- ---- .20 .00 .20 12 1685 ---- ---- ---- ---- .20 .00 .20 3 1690 ---- ---- ---- ---- .20 .00 .20 46 1695 .20 .20 .20 .20 .20 .00 1 .20 29 1700 .20 .20 .20 .20 .20 .00 36 .20 1 196 1705 ---- ---- ---- ---- .20 .00 .20 2 1710 ---- ---- ---- ---- .20 .00 .20 20 1715 ---- ---- ---- ---- .20 .00 .20 140 1720 ---- ---- ---- ---- .20 .00 .20 157 1725 ---- ---- ---- ---- .20 -.10 .30 155 1730 ---- ---- ---- ---- .30 .00 .30 103 1735 ---- ---- ---- ---- .30 .00 .30 44 1740 ---- ---- ---- ---- .30 .00 .30 36 1745 ---- ---- ---- ---- .30 .00 .30 3 1750 ---- ---- ---- ---- .30 .00 .30 1 719 1755 ---- ---- ---- ---- .30 -.10 1 .40 13 1760 ---- ---- ---- ---- .30 -.10 .40 29 1765 ---- ---- ---- ---- .40 .00 .40 9 1770 ---- ---- ---- ---- .40 .00 .40 1 45 1775 ---- ---- .40A .40A .40 -.10 .50 11 395 1780 ---- ---- ---- ---- .40 -.10 .50 57 1785 ---- ---- ---- ---- .50 .00 .50 111 70 1790 .50 .50 .50 .50 .50 -.10 3 .60 50 1795 ---- ---- ---- ---- .50 -.10 .60 16 106 1800 .70 .70 .60A .60A .60 -.10 3 .70 20 806 1805 .60 .60 .60 .60 .60 -.20 6 .80 150 1810 .80 .80 .70A .70A .70 -.20 1 .90 1 162 1815 ---- ---- .80A .80A .80 -.20 1.00 2 75 1820 ---- ---- .90A .90A .90 -.20 5 1.10 2 161 1825 1.10 1.10 1.00A 1.00A .90 -.30 1 1.20 5 372 1830 1.30 1.30 1.10A 1.10A 1.00 -.30 1 1.30 11 198 1835 ---- ---- 1.20A 1.20A 1.20 -.30 2 1.50 29 119 1840 1.30 1.30 1.20 1.20 1.30 -.40 60 1.70 54 665 1845 1.40 1.40 1.40 1.40 1.50 -.40 4 1.90 6 101 1850 1.80 1.90 1.60 1.60 1.60 -.60 65 2.20 127 1674 1855 1.90 1.90 1.90 1.90 1.90 -.60 1 2.50 19 175 1860 ---- ---- 2.10A 2.10A 2.10 -.70 2 2.80 16 365 1865 ---- ---- 2.40A 2.40A 2.40 -.80 2 3.20 30 774 1870 2.80 2.80 2.70A 2.70A 2.80 -.90 4 3.70 29 293 1875 3.40 3.40 3.20A 3.20A 3.20 -1.00 7 4.20 147 1157 1880 3.50 3.80 3.50 3.70A 3.60 -1.30 9 4.90 126 475 1885 ---- ---- 4.10A 4.10A 4.20 -1.40 7 5.60 95 421 1890 5.40 5.40 4.70A 4.90 4.80 -1.60 26 6.40 20 874 1895 ---- ---- 5.50A 5.50A 5.60 -1.80 7 7.40 719 747 1900 7.60 7.60 6.30A 6.70A 6.50 -2.00 198 8.50 318 2710 1905 9.50 9.50 7.30A 7.30A 7.50 -2.20 761 9.70 32 520 1910 ---- ---- 8.40A 8.40A 8.70 -2.40 19 11.10 60 219 1915 11.30 11.30 9.60A 10.90B 10.10 -2.60 10 12.70 111 956 1920 13.00 14.50B 11.00 11.90B 11.60 -2.80 34 14.40 102 932 1925 14.10 14.10 12.60A 13.70B 13.30 -3.10 15 16.40 88 2071 1930 17.00 17.00 14.40 15.60B 15.20 -3.30 25 18.50 191 1682 1935 ---- 20.90B 16.40A 20.90B 17.20 -3.60 2 20.80 149 557 1940 18.90 23.40B 18.60A 20.10B 19.50 -3.80 10 23.30 57 320 1945 22.10 22.10 21.00A 23.40B 22.00 -4.00 8 26.00 74 522 1950 ---- ---- 23.50A 23.50A 24.70 -4.20 157 28.90 103 612 1955 ---- ---- 26.20A 26.20A 27.60 -4.30 31.90 5 127 1960 ---- ---- 29.10A 29.10A 30.50 -4.70 35.20 9 333 1965 33.10 33.10 32.20A 34.60B 33.80 -4.80 13 38.60 8 361 1970 36.70 36.70 35.50A 35.50A 37.20 -5.00 1 42.20 3 74 1975 ---- ---- 39.00A 39.00A 40.80 -5.10 45.90 106 1980 44.60 44.60 42.50A 44.30A 44.50 -5.10 1 49.60 109 1985 ---- ---- 46.30A 46.30A 48.30 -5.30 53.60 100 1990 ---- ---- 50.10A 50.10A 52.20 -5.50 57.70 1 748 1995 ---- ---- 54.10A 54.10A 56.40 -5.50 61.90 162 2000 ---- ---- 58.30A 58.30A 60.50 -5.70 23 66.20 33 414 2005 ---- ---- 62.40A 62.40A 64.90 -5.60 70.50 76 2010 ---- ---- 66.70A 66.70A 69.30 -5.60 74.90 74 2015 ---- ---- 71.10A 71.10A 73.60 -5.80 1 79.40 271 2020 ---- ---- 75.60A 75.60A 78.20 -5.80 84.00 300 2025 ---- ---- 80.10A 80.10A 82.80 -5.80 88.60 19 2030 ---- ---- 84.70A 84.70A 87.40 -5.90 93.30 1 26 2035 ---- ---- 89.30A 89.30A 92.10 -5.90 98.00 1 10 2040 ---- ---- 94.00A 94.00A 96.80 -5.90 102.70 3 2045 ---- ---- 99.40A 99.40A 101.50 -5.90 107.40 4 2050 ---- ---- 103.40A 103.40A 106.30 -5.90 112.20 77 2055 ---- ---- 109.00A 109.00A 111.00 -6.00 117.00 1 4 2060 ---- ---- 113.80A 113.80A 115.90 -6.00 121.90 27 2065 ---- ---- 118.60A 118.60A 120.70 -6.00 126.70 1 2070 ---- ---- 123.40A 123.40A 125.60 -6.00 131.60 181 2075 ---- ---- 127.50A 127.50A 130.50 -6.00 136.50 12 2080 ---- ---- 133.10A 133.10A 135.40 -6.00 141.40 153 2085 ---- ---- 138.00A 138.00A 140.30 -6.00 146.30 9 2090 ---- ---- 142.90A 142.90A 145.20 -6.00 151.20 3 2095 ---- ---- 147.80A 147.80A 150.10 -6.00 156.10 6 2100 ---- ---- 152.00A 152.00A 155.10 -6.00 161.10 10 10 2105 ---- ---- 157.30A 157.30A 160.00 -6.00 166.00 2110 ---- ---- 162.60A 162.60A 165.00 -5.90 170.90 2 2115 ---- ---- 167.50A 167.50A 169.90 -6.00 175.90 2 2120 ---- ---- 172.50A 172.50A 174.90 -5.90 180.80 2 2125 ---- ---- 176.60A 176.60A 179.80 -6.00 185.80 17 2130 ---- ---- 182.40A 182.40A 184.80 -5.90 190.70 2 2135 ---- ---- 186.90A 186.90A 189.80 -5.90 195.70 2140 ---- ---- 191.90A 191.90A 194.70 -6.00 200.70 2145 ---- ---- 196.90A 196.90A 199.70 -5.90 205.60 2150 ---- ---- 201.40A 201.40A 204.70 -5.90 210.60 2155 ---- ---- 207.20A 207.20A 209.60 -6.00 215.60 1 2160 ---- ---- 212.20A 212.20A 214.60 -6.00 220.60 2 2165 ---- ---- 217.20A 217.20A 219.60 -5.90 225.50 3 2170 ---- ---- 222.20A 222.20A 224.60 -5.90 230.50 4 2175 ---- ---- 226.30A 226.30A 229.50 -6.00 235.50 4 2180 ---- ---- 232.10A 232.10A 234.50 -6.00 240.50 5 2185 ---- ---- 237.10A 237.10A 239.50 -6.00 245.50 6 2190 ---- ---- 242.10A 242.10A 244.50 -6.00 250.50 7 2195 ---- ---- 247.10A 247.10A 249.50 -6.00 255.50 2 2200 ---- ---- 251.20A 251.20A 254.50 -6.00 260.50 11 2205 ---- ---- 257.10A 257.10A 259.40 -6.10 265.50 2 2210 ---- ---- 262.10A 262.10A 264.40 -6.10 270.50 2 2215 ---- ---- 267.10A 267.10A 269.40 -6.00 275.40 2 2220 ---- ---- 271.70A 271.70A 274.40 -6.00 280.40 2225 ---- ---- 276.60A 276.60A 279.40 -6.00 285.40 2230 ---- ---- 281.70A 281.70A 284.40 -6.00 290.40 2235 ---- ---- 286.70A 286.70A 289.40 -6.00 295.40 2240 ---- ---- 291.70A 291.70A 294.40 -6.00 300.40 2245 ---- ---- 296.70A 296.70A 299.40 -6.00 305.40 2250 ---- ---- 301.60A 301.60A 304.40 -6.00 310.40 2255 ---- ---- 306.60A 306.60A 309.40 -6.00 315.40 2260 ---- ---- 311.60A 311.60A 314.40 -6.00 320.40 2265 ---- ---- 316.60A 316.60A 319.40 -6.00 325.40 2270 ---- ---- 321.60A 321.60A 324.40 -6.00 330.40 2275 ---- ---- 326.60A 326.60A 329.40 -6.00 335.40 2280 ---- ---- 331.60A 331.60A 334.40 -6.00 340.40 2285 ---- ---- 336.60A 336.60A 339.40 -6.00 345.40 2290 ---- ---- 341.60A 341.60A 344.40 -6.00 350.40 2295 ---- ---- 346.60A 346.60A 349.40 -6.00 355.40 2300 ---- ---- 351.60A 351.60A 354.40 -6.00 360.40 2305 ---- ---- 356.60A 356.60A 359.40 -6.00 365.40 2310 ---- ---- 361.60A 361.60A 364.40 -6.00 370.40 2320 ---- ---- 371.60A 371.60A 374.40 -6.00 380.40 2325 ---- ---- 376.60A 376.60A 379.40 -6.00 385.40 2330 ---- ---- 381.60A 381.60A 384.40 -6.00 390.40 2340 ---- ---- 391.60A 391.60A 394.40 -6.00 400.40 2350 ---- ---- 401.60A 401.60A 404.40 -6.00 410.40 2360 ---- ---- 411.60A 411.60A 414.40 -6.00 420.40 2370 ---- ---- 421.60A 421.60A 424.40 -6.00 430.40 2375 ---- ---- 426.60A 426.60A 429.40 -6.00 435.40 2380 ---- ---- 431.60A 431.60A 434.40 -6.00 440.40 2390 ---- ---- 441.60A 441.60A 444.40 -6.00 450.40 2400 ---- ---- 451.60A 451.60A 454.40 -6.00 460.40 2410 ---- ---- 461.60A 461.60A 464.40 -6.00 470.40 2425 ---- ---- 476.60A 476.60A 479.40 -6.00 485.40 2450 ---- ---- 501.60A 501.60A 504.40 -6.00 510.40 2475 ---- ---- 526.60A 526.60A 529.40 -6.00 535.40 2500 ---- ---- 551.60A 551.60A 554.40 -6.00 560.40 2525 ---- ---- 576.60A 576.60A 579.40 -6.00 585.40 2550 ---- ---- 601.60A 601.60A 604.40 -6.00 610.40 2575 ---- ---- 626.60A 626.60A 629.40 -6.00 635.40 2600 ---- ---- 651.60A 651.60A 654.40 -6.00 660.40 2800 ---- ---- 851.60A 851.60A 854.40 -6.00 860.40 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 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 20 3493 1555 ---- ---- ---- ---- .10 -.10 .20 59 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 4 1575 ---- ---- ---- ---- .10 -.10 .20 442 1580 ---- ---- ---- ---- .10 -.10 .20 33 1585 ---- ---- ---- ---- .10 -.10 .20 40 1590 ---- ---- ---- ---- .10 -.10 .20 25 1595 ---- ---- ---- ---- .10 -.10 .20 2 2 1600 ---- ---- ---- ---- .20 .00 .20 1462 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 -.10 .30 6 1625 .20 .20 .20 .20 .20 -.10 31 .30 115 1630 ---- ---- .20A .20A .20 -.10 .30 49 1635 ---- ---- ---- ---- .20 -.10 .30 2 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 11 1650 ---- ---- ---- ---- .30 .00 .30 373 1655 ---- ---- ---- ---- .30 .00 .30 1660 ---- ---- ---- ---- .30 .00 .30 107 1665 ---- ---- ---- ---- .30 .00 .30 21 1670 ---- ---- ---- ---- .30 -.10 .40 59 1675 ---- ---- .30A .30A .40 .00 .40 1020 1680 ---- ---- ---- ---- .40 .00 .40 33 1685 ---- ---- ---- ---- .40 .00 .40 1690 ---- ---- ---- ---- .40 .00 .40 3 8 1695 ---- ---- ---- ---- .40 -.10 .50 112 1700 .40 .40 .40 .40 .40 -.10 43 .50 65 5896 1705 ---- ---- ---- ---- .50 .00 .50 109 1710 .50 .50 .50 .50 .50 .00 20 .50 1 246 1715 ---- ---- .50A .50A .50 -.10 .60 8 12 1720 ---- ---- ---- ---- .50 -.10 .60 20 1725 ---- ---- ---- ---- .50 -.10 1 .60 1 487 1730 ---- ---- ---- ---- .60 -.10 .70 31 1735 ---- ---- ---- ---- .60 -.10 .70 13 1740 .60 .60 .60 .60 .70 -.10 8 .80 1 1045 1745 ---- ---- ---- ---- .70 -.10 3 .80 19 1750 .80 .80 .70 .80 .80 -.10 96 .90 26 1949 1755 ---- ---- .90A .90A .80 -.20 1.00 43 1760 ---- ---- 1.00A 1.00A .90 -.20 1.10 47 1765 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 245 1770 ---- ---- 1.10A 1.10A 1.00 -.30 50 1.30 8 211 1775 ---- ---- 1.20A 1.20A 1.10 -.30 21 1.40 1 1042 1780 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 2 130 1785 ---- ---- 1.50A 1.50A 1.40 -.30 2 1.70 42 180 1790 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 141 1795 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 100 1800 2.10 2.10 1.70 1.80B 1.80 -.40 97 2.20 73 3654 1805 2.10 2.10 2.10 2.10 2.00 -.40 3 2.40 16 122 1810 2.20 2.20 2.20 2.20 2.20 -.40 13 2.60 5 463 1815 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 8 138 1820 3.00 3.00 2.70 2.70 2.70 -.50 14 3.20 16 322 1825 2.90 2.90 2.90 2.90 2.90 -.60 16 3.50 35 1356 1830 3.50 3.50 3.20 3.20 3.30 -.60 29 3.90 1 293 1835 4.20 4.20 3.60A 3.60A 3.60 -.70 22 4.30 9 294 1840 ---- ---- 3.90A 3.90A 4.00 -.80 5 4.80 4 483 1845 5.40 5.40 4.30 4.50 4.40 -.90 7 5.30 3 715 1850 5.90 5.90 4.80 4.90B 4.90 -1.00 21 5.90 241 4235 1855 5.70 5.70 5.40A 5.60 5.50 -1.10 14 6.60 16 330 1860 ---- ---- 5.90A 5.90A 6.10 -1.20 13 7.30 19 158 1865 6.70 6.70 6.60A 6.80B 6.80 -1.30 15 8.10 152 1870 8.90 8.90 7.30A 7.30A 7.60 -1.40 52 9.00 10 795 1875 8.60 8.60 8.10A 8.40A 8.40 -1.60 32 10.00 650 1730 1880 10.10 10.10 9.00A 9.40 9.30 -1.70 36 11.00 75 291 1885 10.70 10.70 10.00A 10.50A 10.40 -1.80 37 12.20 99 246 1890 13.30 13.30 11.10A 11.10A 11.50 -2.00 36 13.50 43 1237 1895 14.20 14.20 12.30A 12.30A 12.80 -2.10 6 14.90 44 446 1900 16.10 16.50B 13.60A 13.70A 14.10 -2.30 260 16.40 806 6712 1905 ---- ---- 15.00A 15.00A 15.60 -2.50 1 18.10 1 328 1910 17.90 19.90B 16.60A 16.60A 17.20 -2.60 5 19.80 13 345 1915 20.20 21.80B 18.20A 18.20A 19.00 -2.70 10 21.70 25 235 1920 20.90 23.90B 20.00A 21.30B 20.90 -2.90 142 23.80 27 411 1925 24.40 26.00B 21.90A 23.10 22.90 -3.00 74 25.90 192 2530 1930 27.60 28.30B 24.00A 25.10A 25.00 -3.20 12 28.20 22 736 1935 ---- 30.70B 26.20A 30.70B 27.30 -3.30 7 30.60 105 447 1940 31.20 33.30B 28.60A 29.80A 29.70 -3.50 26 33.20 84 193 1945 35.20 35.20 31.00A 32.30A 32.20 -3.70 106 35.90 82 409 1950 37.40 37.40 33.60A 35.60B 34.90 -3.80 409 38.70 51 1815 1955 40.80 40.80 36.40A 36.40A 37.70 -4.00 7 41.70 4 304 1960 ---- ---- 39.20A 39.20A 40.60 -4.10 44.70 65 327 1965 42.80 42.80 42.20A 42.20A 43.60 -4.30 1 47.90 9 295 1970 ---- ---- 45.30A 45.30A 46.80 -4.40 51.20 1 1654 1975 ---- ---- 48.50A 48.50A 50.10 -4.50 54.60 1677 1980 ---- ---- 51.80A 51.80A 53.50 -4.60 58.10 1 211 1985 ---- ---- 55.30A 55.30A 57.00 -4.80 61.80 225 1990 ---- 65.50B 58.80A 65.50B 60.60 -4.80 2 65.40 624 1995 ---- ---- 62.50A 62.50A 64.40 -4.90 69.30 370 2000 ---- ---- 66.20A 66.20A 68.20 -5.00 4 73.20 40 1189 2005 ---- ---- 70.00A 70.00A 72.10 -5.00 77.10 353 2010 ---- ---- 74.00A 74.00A 76.10 -5.10 81.20 305 2015 ---- ---- 78.00A 78.00A 80.10 -5.30 85.40 648 2020 ---- ---- 82.10A 82.10A 84.30 -5.20 89.50 80 2025 ---- ---- 86.20A 86.20A 88.50 -5.30 93.80 425 2030 ---- ---- 90.40A 90.40A 92.80 -5.30 98.10 375 2035 ---- ---- 94.70A 94.70A 97.10 -5.40 102.50 157 2040 ---- ---- 99.00A 99.00A 101.50 -5.40 106.90 98 2045 ---- ---- 103.40A 103.40A 105.90 -5.50 111.40 14 2050 ---- ---- 107.90A 107.90A 110.40 -5.50 115.90 275 2055 ---- ---- 112.30A 112.30A 114.90 -5.50 120.40 25 2060 ---- ---- 116.80A 116.80A 119.50 -5.50 125.00 87 2065 ---- ---- 121.40A 121.40A 124.10 -5.60 129.70 6 2070 ---- ---- 126.00A 126.00A 128.70 -5.70 134.40 62 2075 ---- ---- 130.60A 130.60A 133.40 -5.70 139.10 297 2080 ---- ---- 135.30A 135.30A 138.10 -5.60 143.70 35 2085 ---- ---- 140.00A 140.00A 142.80 -5.60 148.40 222 2090 ---- ---- 145.50A 145.50A 147.50 -5.70 153.20 105 2095 ---- ---- 150.30A 150.30A 152.20 -5.80 158.00 45 2100 ---- ---- 154.20A 154.20A 157.00 -5.80 162.80 618 2105 ---- ---- 159.80A 159.80A 161.80 -5.80 167.60 2 2110 ---- ---- 164.50A 164.50A 166.60 -5.80 172.40 83 2115 ---- ---- 169.40A 169.40A 171.40 -5.80 177.20 15 2120 ---- ---- 174.20A 174.20A 176.20 -5.90 182.10 11 2125 ---- ---- 178.20A 178.20A 181.10 -5.80 186.90 2130 ---- ---- 183.90A 183.90A 185.90 -5.90 191.80 25 2135 ---- ---- 188.70A 188.70A 190.80 -5.90 196.70 5 2140 ---- ---- 193.60A 193.60A 195.70 -5.90 201.60 8 2145 ---- ---- 198.50A 198.50A 200.50 -6.00 206.50 3 2150 ---- ---- 202.50A 202.50A 205.40 -6.00 211.40 23 2155 ---- ---- 208.30A 208.30A 210.30 -6.00 216.30 3 2160 ---- ---- 213.20A 213.20A 215.20 -6.00 221.20 3 2165 ---- ---- 217.60A 217.60A 220.20 -5.90 226.10 2170 ---- ---- 223.00A 223.00A 225.10 -6.00 231.10 2 2175 ---- ---- 227.00A 227.00A 230.00 -6.00 236.00 101 2180 ---- ---- 232.80A 232.80A 234.90 -6.00 240.90 4 2185 ---- ---- 237.80A 237.80A 239.90 -6.00 245.90 1 2190 ---- ---- 242.70A 242.70A 244.80 -6.00 250.80 1 2195 ---- ---- 247.60A 247.60A 249.80 -6.00 255.80 1 2200 ---- ---- 251.70A 251.70A 254.70 -6.00 260.70 151 2205 ---- ---- 257.50A 257.50A 259.70 -5.90 265.60 1 2210 ---- ---- 262.50A 262.50A 264.70 -5.90 270.60 2 2215 ---- ---- 267.50A 267.50A 269.60 -6.00 275.60 1 2220 ---- ---- 271.90A 271.90A 274.60 -6.00 280.60 2225 ---- ---- 276.40A 276.40A 279.60 -5.90 285.50 92 2230 ---- ---- 282.40A 282.40A 284.50 -6.00 290.50 2 2235 ---- ---- 286.80A 286.80A 289.50 -6.00 295.50 2240 ---- ---- 291.80A 291.80A 294.50 -6.00 300.50 2245 ---- ---- 297.30A 297.30A 299.50 -5.90 305.40 2 2250 ---- ---- 301.30A 301.30A 304.50 -5.90 310.40 10 14 2255 ---- ---- 306.70A 306.70A 309.40 -6.00 315.40 2260 ---- ---- 311.70A 311.70A 314.40 -6.00 320.40 2265 ---- ---- 316.70A 316.70A 319.40 -6.00 325.40 2270 ---- ---- 321.70A 321.70A 324.40 -6.00 330.40 2275 ---- ---- 326.20A 326.20A 329.40 -6.00 335.40 2280 ---- ---- 331.80A 331.80A 334.40 -6.00 340.40 2285 ---- ---- 336.80A 336.80A 339.40 -6.00 345.40 2290 ---- ---- 341.80A 341.80A 344.40 -6.00 350.40 2295 ---- ---- 346.70A 346.70A 349.40 -6.00 355.40 2300 ---- ---- 351.70A 351.70A 354.40 -6.00 360.40 50 2305 ---- ---- 356.70A 356.70A 359.40 -6.00 365.40 2310 ---- ---- 361.70A 361.70A 364.40 -6.00 370.40 2315 ---- ---- 366.70A 366.70A 369.40 -6.00 375.40 2320 ---- ---- 371.70A 371.70A 374.40 -6.00 380.40 2325 ---- ---- 376.80A 376.80A 379.40 -6.00 385.40 2330 ---- ---- 381.70A 381.70A 384.40 -6.00 390.40 2335 ---- ---- 386.70A 386.70A 389.40 -6.00 395.40 2340 ---- ---- 391.80A 391.80A 394.40 -6.00 400.40 2345 ---- ---- 396.70A 396.70A 399.40 -6.00 405.40 2350 ---- ---- 401.70A 401.70A 404.40 -6.00 410.40 2360 ---- ---- 411.70A 411.70A 414.40 -6.00 420.40 2370 ---- ---- 421.70A 421.70A 424.40 -6.00 430.40 2375 ---- ---- 426.70A 426.70A 429.40 -6.00 435.40 2380 ---- ---- 431.70A 431.70A 434.40 -6.00 440.40 2390 ---- ---- 441.70A 441.70A 444.40 -6.00 450.40 2400 ---- ---- 451.60A 451.60A 454.40 -6.00 460.40 2410 ---- ---- 461.70A 461.70A 464.40 -6.00 470.40 2420 ---- ---- 471.70A 471.70A 474.40 -6.00 480.40 2425 ---- ---- 476.70A 476.70A 479.40 -6.00 485.40 2430 ---- ---- 481.70A 481.70A 484.40 -6.00 490.40 2440 ---- ---- 491.70A 491.70A 494.40 -6.00 500.40 2450 ---- ---- 501.70A 501.70A 504.40 -6.00 510.40 278 2475 ---- ---- 526.70A 526.70A 529.40 -6.00 535.40 2490 ---- ---- 541.80A 541.80A 544.40 -6.00 550.40 2500 ---- ---- 551.70A 551.70A 554.40 -6.00 560.40 70 2525 ---- ---- 576.70A 576.70A 579.40 -6.00 585.40 2550 ---- ---- 601.70A 601.70A 604.40 -6.00 610.40 2575 ---- ---- 626.70A 626.70A 629.40 -6.00 635.40 2600 ---- ---- 651.70A 651.70A 654.40 -6.00 660.40 2625 ---- ---- 676.70A 676.70A 679.40 -6.00 685.40 2650 ---- ---- 701.70A 701.70A 704.40 -6.00 710.40 2700 ---- ---- 751.70A 751.70A 754.40 -6.00 760.40 2750 ---- ---- 801.70A 801.70A 804.40 -6.00 810.40 2800 ---- ---- 851.80A 851.80A 854.40 -6.00 860.40 2900 ---- ---- 951.80A 951.80A 954.40 -6.00 960.40 3000 ---- ---- 1051.70A 1051.70A 1054.40 -6.00 1060.40 3100 ---- ---- 1151.80A 1151.80A 1154.40 -6.00 1160.40 3200 ---- ---- 1251.80A 1251.80A 1254.40 -6.00 1260.40 3400 ---- ---- 1451.90A 1451.90A 1454.40 -6.00 1460.40 3600 ---- ---- 1651.90A 1651.90A 1654.40 -6.00 1660.40 3800 ---- ---- 1851.90A 1851.90A 1854.40 -6.00 1860.40 4000 ---- ---- 2052.00A 2052.00A 2054.40 -6.00 2060.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 15 52 1275 ---- ---- ---- ---- .10 .00 .10 1 57 1300 ---- ---- ---- ---- .10 .00 .10 4 32 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 40 105 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .10 .00 .10 3962 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 -.10 .20 1 1450 ---- ---- ---- ---- .10 -.10 .20 26 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 2 1475 ---- ---- ---- ---- .20 .00 .20 3 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 40 77 1510 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 3 1525 ---- ---- ---- ---- .20 .00 .20 75 1530 ---- ---- ---- ---- .20 .00 .20 6 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 70 1555 .20 .20 .20 .20 .20 -.10 1 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 10 1575 ---- ---- ---- ---- .20 -.10 .30 71 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 1600 .30 .30 .30 .30 .30 .00 13 .30 135 1605 ---- ---- ---- ---- .30 .00 .30 3 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .30 .00 .30 1620 ---- ---- ---- ---- .30 -.10 .40 534 1625 .30 .30 .30 .30 .30 -.10 19 .40 27 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 .00 .40 1 1650 ---- ---- ---- ---- .40 -.10 .50 1019 1655 ---- ---- ---- ---- .40 -.10 .50 1660 ---- ---- ---- ---- .40 -.10 .50 1665 ---- ---- ---- ---- .50 .00 .50 1670 ---- ---- ---- ---- .50 -.10 .60 17 1675 ---- ---- ---- ---- .50 -.10 .60 33 1680 ---- ---- ---- ---- .60 .00 .60 1685 ---- ---- ---- ---- .60 -.10 .70 1690 ---- ---- ---- ---- .60 -.10 .70 7 1695 ---- ---- ---- ---- .70 -.10 .80 4 1700 ---- ---- ---- ---- .70 -.10 .80 2 490 1705 ---- ---- .80A .80A .80 -.10 .90 4 1710 ---- ---- ---- ---- .80 -.10 .90 3 1715 ---- ---- .90A .90A .90 -.10 1 1.00 32 1720 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 8 1725 ---- ---- ---- ---- 1.00 -.10 1.10 148 1730 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 10 1735 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 13 1740 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 20 1745 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 7 1750 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 4 223 1755 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 74 1760 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 71 1765 ---- ---- 1.80A 1.80A 1.80 -.20 2 2.00 40 1770 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 3 325 1775 2.30 2.30 2.10A 2.10A 2.00 -.30 2 2.30 13 222 1780 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 4 62 1785 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2 94 1790 2.40 2.40 2.40 2.40 2.50 -.40 32 2.90 1 177 1795 ---- ---- 2.80A 2.80A 2.70 -.40 2 3.10 4 210 1800 3.00 3.00 3.00 3.00 3.00 -.40 20 3.40 54 872 1805 ---- ---- 3.20A 3.20A 3.20 -.50 3 3.70 9 93 1810 ---- ---- 3.50A 3.50A 3.50 -.50 7 4.00 3 98 1815 ---- ---- 3.80A 3.80A 3.70 -.60 7 4.30 12 109 1820 ---- ---- 4.10A 4.10A 4.10 -.60 1 4.70 1 74 1825 4.50 4.50 4.40 4.40 4.50 -.60 17 5.10 30 320 1830 4.80 4.80 4.80 4.80 4.80 -.70 16 5.50 2 99 1835 ---- ---- 5.20A 5.20A 5.20 -.80 4 6.00 2 44 1840 ---- 6.60B 5.60A 6.60B 5.70 -.80 13 6.50 2 60 1845 ---- 7.20B 6.10A 7.20B 6.20 -.90 25 7.10 5 86 1850 ---- 7.80B 6.60A 7.80B 6.70 -1.00 2 7.70 60 1346 1855 ---- 8.50B 7.20A 8.50B 7.30 -1.10 2 8.40 273 1860 8.00 8.00 7.80A 7.90A 8.00 -1.20 120 9.20 3126 1562 1865 9.00 10.10B 8.50A 9.10B 8.70 -1.30 22 10.00 81 1870 ---- ---- 9.30A 9.30A 9.50 -1.40 1 10.90 869 867 1875 ---- 11.90B 10.10A 11.90B 10.30 -1.50 11.80 9 1414 1880 11.20 12.90B 11.00A 11.10A 11.20 -1.60 17 12.80 22 67 1885 12.60 14.10B 11.90A 12.00A 12.20 -1.70 19 13.90 1 43 1890 ---- 15.20B 13.00A 15.20B 13.30 -1.80 15.10 161 176 1895 ---- 16.50B 14.10A 16.50B 14.50 -1.90 4 16.40 103 166 1900 17.10 17.80B 15.30A 17.20B 15.70 -2.00 13 17.70 86 725 1905 ---- 19.30B 16.60A 19.30B 17.00 -2.20 1 19.20 17 1910 ---- 20.90B 17.90A 20.90B 18.40 -2.40 20.80 5 79 1915 ---- 22.50B 19.40A 22.50B 20.00 -2.40 22.40 8 75 1920 21.30 24.30B 21.00A 21.10A 21.60 -2.60 10 24.20 151 1925 23.20 26.10B 22.70A 22.80A 23.30 -2.70 4 26.00 7 436 1930 ---- 28.10B 24.40A 28.10B 25.20 -2.80 28.00 26 1935 27.60 27.60 26.30A 27.20A 27.10 -3.00 10 30.10 61 1940 ---- 32.30B 28.30A 32.30B 29.10 -3.10 1 32.20 2 66 1945 31.60 34.60B 30.40A 31.90B 31.30 -3.20 2 34.50 29 1950 33.00 34.20 32.60A 33.70A 33.60 -3.40 187 37.00 3 361 1955 ---- ---- 34.90A 34.90A 35.90 -3.50 39.40 50 73 1960 38.40 38.40 37.30A 39.10B 38.40 -3.60 9 42.00 3 252 1965 ---- ---- 39.80A 39.80A 41.00 -3.70 44.70 278 1970 43.50 43.50 42.40A 44.30B 43.70 -3.80 1 47.50 5 125 1975 ---- ---- 45.10A 45.10A 46.50 -3.90 50.40 523 1980 ---- ---- 47.90A 47.90A 49.30 -4.10 53.40 15 1985 ---- ---- 50.90A 50.90A 52.30 -4.20 56.50 1 26 1990 ---- ---- 53.90A 53.90A 55.40 -4.30 59.70 42 1995 ---- ---- 57.00A 57.00A 58.60 -4.40 63.00 54 2000 62.20 62.20 60.20A 60.20A 61.80 -4.60 1 66.40 1 728 2005 ---- ---- 63.50A 63.50A 65.20 -4.60 69.80 295 2010 ---- ---- 66.90A 66.90A 68.60 -4.80 73.40 69 2015 ---- ---- 70.40A 70.40A 72.20 -4.80 77.00 103 2020 ---- ---- 73.90A 73.90A 75.70 -5.00 80.70 18 2025 ---- ---- 77.50A 77.50A 79.40 -5.00 84.40 110 2030 ---- ---- 81.20A 81.20A 83.10 -5.20 88.30 12 2035 ---- ---- 85.00A 85.00A 87.00 -5.20 92.20 35 2040 ---- ---- 88.90A 88.90A 90.90 -5.30 96.20 11 2045 ---- ---- 92.80A 92.80A 94.90 -5.30 100.20 2050 ---- ---- 96.80A 96.80A 99.00 -5.30 104.30 112 2055 ---- ---- 100.80A 100.80A 103.00 -5.50 108.50 3 2060 ---- ---- 105.00A 105.00A 107.20 -5.40 112.60 31 2065 ---- ---- 109.10A 109.10A 111.40 -5.50 116.90 6 2070 ---- ---- 113.30A 113.30A 115.60 -5.50 121.10 67 2075 ---- ---- 117.60A 117.60A 120.00 -5.50 125.50 111 2080 ---- ---- 121.90A 121.90A 124.20 -5.70 129.90 13 2085 ---- ---- 126.20A 126.20A 128.70 -5.60 134.30 10 2090 ---- ---- 130.60A 130.60A 133.00 -5.70 138.70 2095 ---- ---- 135.00A 135.00A 137.50 -5.70 143.20 35 2100 ---- ---- 139.50A 139.50A 142.00 -5.70 147.70 93 2105 ---- ---- 144.00A 144.00A 146.50 -5.80 152.30 2110 ---- ---- 148.50A 148.50A 151.10 -5.80 156.90 2115 ---- ---- 153.10A 153.10A 155.70 -5.70 161.40 30 2120 ---- ---- 157.70A 157.70A 160.30 -5.70 166.00 2 2125 ---- ---- 162.30A 162.30A 164.90 -5.80 170.70 17 2130 ---- ---- 166.90A 166.90A 169.50 -5.90 175.40 2135 ---- ---- 171.50A 171.50A 174.20 -5.80 180.00 2140 ---- ---- 176.20A 176.20A 178.90 -5.90 184.80 2145 ---- ---- 180.90A 180.90A 183.50 -6.00 189.50 2 2150 ---- ---- 185.60A 185.60A 188.30 -6.00 194.30 4 2155 ---- ---- 191.20A 191.20A 193.00 -6.00 199.00 1 2160 ---- ---- 195.50A 195.50A 197.80 -5.90 203.70 2165 ---- ---- 200.30A 200.30A 202.60 -5.90 208.50 2170 ---- ---- 205.00A 205.00A 207.30 -6.00 213.30 2175 ---- ---- 209.40A 209.40A 212.10 -6.10 218.20 3 2180 ---- ---- 215.10A 215.10A 216.90 -6.10 223.00 1 2185 ---- ---- 219.40A 219.40A 221.70 -6.10 227.80 2190 ---- ---- 224.20A 224.20A 226.60 -6.10 232.70 2195 ---- ---- 229.60A 229.60A 231.40 -6.10 237.50 1 2200 ---- ---- 233.50A 233.50A 236.30 -6.10 242.40 1 2205 ---- ---- 238.80A 238.80A 241.20 -6.00 247.20 2210 ---- ---- 243.60A 243.60A 246.00 -6.10 252.10 2215 ---- ---- 248.50A 248.50A 250.90 -6.10 257.00 2220 ---- ---- 253.40A 253.40A 255.80 -6.10 261.90 2225 ---- ---- 257.80A 257.80A 260.70 -6.10 266.80 1 2230 ---- ---- 263.10A 263.10A 265.60 -6.10 271.70 2235 ---- ---- 268.10A 268.10A 270.50 -6.10 276.60 2240 ---- ---- 273.00A 273.00A 275.40 -6.10 281.50 2245 ---- ---- 277.90A 277.90A 280.30 -6.20 286.50 2250 284.40 284.60 282.30A 286.50B 285.30 -6.10 12 291.40 1 2255 ---- ---- 287.70A 287.70A 290.20 -6.10 296.30 2260 ---- ---- 292.70A 292.70A 295.10 -6.20 301.30 2265 ---- ---- 297.60A 297.60A 300.00 -6.20 306.20 2270 ---- ---- 302.50A 302.50A 305.00 -6.10 311.10 2275 ---- ---- 307.00A 307.00A 309.90 -6.20 316.10 1 2280 ---- ---- 312.40A 312.40A 314.90 -6.10 321.00 2285 ---- ---- 317.40A 317.40A 319.90 -6.10 326.00 2290 ---- ---- 322.30A 322.30A 324.80 -6.20 331.00 2295 ---- ---- 327.30A 327.30A 329.80 -6.10 335.90 2300 ---- ---- 331.70A 331.70A 334.70 -6.20 340.90 4 2305 ---- ---- 337.20A 337.20A 339.70 -6.20 345.90 2310 ---- ---- 342.20A 342.20A 344.70 -6.20 350.90 2315 ---- ---- 347.10A 347.10A 349.70 -6.20 355.90 2320 ---- ---- 352.20A 352.20A 354.70 -6.10 360.80 2325 ---- ---- 356.60A 356.60A 359.60 -6.20 365.80 11 2330 ---- ---- 362.10A 362.10A 364.60 -6.20 370.80 2340 ---- ---- 372.20A 372.20A 374.60 -6.20 380.80 2350 ---- ---- 381.50A 381.50A 384.60 -6.20 390.80 20 21 2360 ---- ---- 392.10A 392.10A 394.60 -6.20 400.80 2370 ---- ---- 402.10A 402.10A 404.60 -6.20 410.80 2375 ---- ---- 407.10A 407.10A 409.60 -6.20 415.80 2380 ---- ---- 412.00A 412.00A 414.60 -6.20 420.80 2390 ---- ---- 422.00A 422.00A 424.60 -6.20 430.80 2400 ---- ---- 432.10A 432.10A 434.60 -6.20 440.80 2410 ---- ---- 442.10A 442.10A 444.60 -6.20 450.80 2420 ---- ---- 452.10A 452.10A 454.60 -6.20 460.80 2425 ---- ---- 457.10A 457.10A 459.60 -6.20 465.80 2430 ---- ---- 462.10A 462.10A 464.60 -6.20 470.80 2450 ---- ---- 482.00A 482.00A 484.60 -6.20 490.80 2475 ---- ---- 507.10A 507.10A 509.60 -6.20 515.80 2500 ---- ---- 532.00A 532.00A 534.60 -6.20 540.80 1 2525 ---- ---- 557.10A 557.10A 559.60 -6.20 565.80 2550 ---- ---- 582.10A 582.10A 584.60 -6.20 590.80 2575 ---- ---- 607.10A 607.10A 609.60 -6.20 615.80 2600 ---- ---- 632.10A 632.10A 634.60 -6.20 640.80 2625 ---- ---- 657.10A 657.10A 659.60 -6.20 665.80 2700 ---- ---- 732.10A 732.10A 734.60 -6.20 740.80 3000 ---- ---- 1032.20A 1032.20A 1034.60 -6.20 1040.80 1 3500 ---- ---- 1532.30A 1532.30A 1534.60 -6.20 1540.80 4000 ---- ---- 2032.40A 2032.40A 2034.60 -6.20 2040.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 3 .10 106 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .20 +.10 .10 194 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 .20 .20 .20 .20 .20 .00 1 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 .00 .30 2 1500 ---- ---- ---- ---- .30 .00 .30 1 3 1510 ---- ---- ---- ---- .30 .00 .30 3 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .30 -.10 .40 2 1545 ---- ---- ---- ---- .30 -.10 .40 58 1550 ---- ---- ---- ---- .30 -.10 3 .40 852 1555 ---- ---- ---- ---- .30 -.10 .40 10 1560 ---- ---- ---- ---- .30 -.10 .40 5 1565 ---- ---- ---- ---- .40 .00 1 .40 5 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .40 .00 .40 68 1580 ---- ---- ---- ---- .40 -.10 .50 11 1585 ---- ---- ---- ---- .40 -.10 .50 1 1590 ---- ---- ---- ---- .40 -.10 .50 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .50 .00 .50 100 236 1605 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- ---- ---- .50 -.10 .60 84 1615 ---- ---- ---- ---- .50 -.10 .60 1620 ---- ---- ---- ---- .60 .00 .60 3 1625 ---- ---- ---- ---- .60 -.10 .70 54 1630 ---- ---- ---- ---- .60 -.10 .70 1635 ---- ---- ---- ---- .70 .00 .70 1640 ---- ---- ---- ---- .70 -.10 .80 1645 ---- ---- ---- ---- .80 .00 .80 8 17 1650 ---- ---- .80A .80A .80 -.10 .90 491 1655 ---- ---- ---- ---- .80 -.10 .90 1 1660 ---- ---- .90A .90A .90 -.10 1.00 163 1665 ---- ---- ---- ---- .90 -.10 1.00 1670 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 251 1675 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 14 56 1680 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 11 1685 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 2 1690 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 10 1695 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2 1700 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 1327 1705 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 96 1710 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 3 1715 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 15 1720 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1 1 1725 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 5 43 1730 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 11 1735 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 104 1740 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 104 1745 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1 700 1750 ---- ---- 2.70A 2.70A 2.70 -.30 6 3.00 1 484 1755 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 71 1760 2.90 2.90 2.90 2.90 3.00 -.50 2 3.50 34 80 1765 ---- ---- 3.30A 3.30A 3.20 -.50 18 3.70 61 1770 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 2 49 1775 ---- ---- 3.80A 3.80A 3.70 -.60 36 4.30 4 267 1780 ---- ---- 4.00A 4.00A 4.00 -.60 5 4.60 30 73 1785 ---- ---- 4.30A 4.30A 4.30 -.60 10 4.90 57 75 1790 ---- ---- 4.60A 4.60A 4.60 -.60 7 5.20 65 113 1795 ---- ---- 4.90A 4.90A 4.90 -.70 26 5.60 48 74 1800 ---- ---- 5.30A 5.30A 5.30 -.70 10 6.00 2 1468 1805 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 1 15 1810 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 14 1815 ---- ---- 6.50A 6.50A 6.50 -.90 7.40 8 1820 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 5 31 1825 ---- ---- 7.50A 7.50A 7.50 -1.10 21 8.60 1 1464 1830 ---- ---- 8.00A 8.00A 8.10 -1.10 9.20 14 1835 ---- ---- 8.60A 8.60A 8.70 -1.20 9.90 10 1840 ---- ---- 9.20A 9.20A 9.30 -1.30 10.60 14 1845 ---- ---- 9.90A 9.90A 10.00 -1.40 11.40 8 1850 ---- ---- 10.60A 10.60A 10.80 -1.40 12.20 7 1185 1855 ---- ---- 11.40A 11.40A 11.60 -1.50 13.10 22 1860 ---- ---- 12.20A 12.20A 12.50 -1.60 1 14.10 22 1865 ---- ---- 13.20A 13.20A 13.40 -1.70 15.10 17 30 1870 ---- ---- 14.10A 14.10A 14.40 -1.80 16.20 1 151 1875 ---- ---- 15.20A 15.20A 15.50 -1.80 2 17.30 19 245 1880 ---- ---- 16.30A 16.30A 16.60 -2.00 14 18.60 128 163 1885 ---- ---- 17.50A 17.50A 17.80 -2.10 12 19.90 3 73 1890 ---- ---- 18.70A 18.70A 19.10 -2.20 6 21.30 26 38 1895 ---- ---- 20.00A 20.00A 20.50 -2.20 16 22.70 10 26 1900 ---- ---- 21.40A 21.40A 21.90 -2.40 24.30 966 1905 ---- ---- 22.90A 22.90A 23.40 -2.50 16 25.90 8 45 1910 ---- ---- 24.50A 24.50A 25.10 -2.50 27.60 96 1915 ---- ---- 26.20A 26.20A 26.80 -2.60 29.40 48 1920 31.10 31.20 27.90A 27.90A 28.60 -2.70 4 31.30 1001 1925 ---- ---- 29.80A 29.80A 30.40 -2.90 33.30 388 1930 ---- ---- 31.70A 31.70A 32.40 -3.00 35.40 3 52 1935 ---- ---- 33.70A 33.70A 34.50 -3.10 37.60 41 146 1940 ---- ---- 35.80A 35.80A 36.60 -3.20 39.80 221 1945 ---- ---- 38.00A 38.00A 38.90 -3.30 42.20 35 1950 ---- ---- 40.30A 40.30A 41.20 -3.40 44.60 3 363 1955 ---- ---- 42.60A 42.60A 43.70 -3.50 47.20 16 1960 ---- ---- 45.10A 45.10A 46.20 -3.60 13 49.80 14 245 1965 ---- ---- 47.70A 47.70A 48.80 -3.70 52.50 37 1970 ---- ---- 50.30A 50.30A 51.50 -3.80 13 55.30 14 140 1975 ---- ---- 53.00A 53.00A 54.30 -3.90 58.20 557 1980 ---- ---- 55.90A 55.90A 57.20 -4.00 61.20 83 1985 ---- ---- 58.70A 58.70A 60.10 -4.10 64.20 66 1990 ---- ---- 61.70A 61.70A 63.20 -4.20 67.40 7 1995 ---- ---- 64.80A 64.80A 66.30 -4.30 70.60 10 2000 ---- ---- 68.00A 68.00A 69.50 -4.40 73.90 5 938 2005 ---- ---- 71.30A 71.30A 72.80 -4.40 77.20 1 9 2010 ---- ---- 74.50A 74.50A 76.10 -4.60 80.70 8 2015 ---- ---- 77.90A 77.90A 79.50 -4.70 84.20 5 2020 ---- ---- 81.40A 81.40A 83.00 -4.80 87.80 357 2025 ---- ---- 84.90A 84.90A 86.60 -4.80 91.40 383 2030 ---- ---- 88.50A 88.50A 90.20 -4.90 95.10 243 2035 ---- ---- 92.10A 92.10A 93.90 -5.00 98.90 23 2040 ---- ---- 95.80A 95.80A 97.70 -5.00 102.70 117 2045 ---- ---- 99.60A 99.60A 101.50 -5.10 106.60 11 2050 ---- ---- 103.40A 103.40A 105.40 -5.10 110.50 270 2055 ---- ---- 107.30A 107.30A 109.30 -5.20 114.50 101 2060 ---- ---- 111.30A 111.30A 113.30 -5.30 118.60 14 2065 ---- ---- 115.30A 115.30A 117.40 -5.20 122.60 153 2070 ---- ---- 119.30A 119.30A 121.40 -5.40 126.80 10 2075 ---- ---- 123.40A 123.40A 125.60 -5.30 130.90 104 2080 ---- ---- 127.50A 127.50A 129.70 -5.40 135.10 2 2085 ---- ---- 131.70A 131.70A 134.00 -5.40 139.40 1 2090 ---- ---- 135.90A 135.90A 138.20 -5.50 143.70 9 2095 ---- ---- 140.20A 140.20A 142.50 -5.50 148.00 2100 ---- ---- 144.50A 144.50A 146.80 -5.50 152.30 319 2105 ---- ---- 148.80A 148.80A 151.20 -5.50 156.70 210 2110 ---- ---- 153.20A 153.20A 155.60 -5.50 161.10 2115 ---- ---- 157.50A 157.50A 160.00 -5.60 165.60 2120 ---- ---- 162.00A 162.00A 164.40 -5.60 170.00 1 2125 ---- ---- 166.40A 166.40A 168.90 -5.60 174.50 6 2130 ---- ---- 170.90A 170.90A 173.40 -5.70 179.10 5 2135 ---- ---- 175.40A 175.40A 177.90 -5.70 183.60 2140 ---- ---- 179.90A 179.90A 182.50 -5.70 188.20 2145 ---- ---- 184.50A 184.50A 187.00 -5.70 192.70 2150 ---- ---- 189.00A 189.00A 191.60 -5.70 197.30 2155 ---- ---- 193.60A 193.60A 196.20 -5.80 202.00 2 2160 ---- ---- 198.20A 198.20A 200.90 -5.70 206.60 2165 ---- ---- 202.80A 202.80A 205.50 -5.80 211.30 2170 ---- ---- 207.50A 207.50A 210.20 -5.70 215.90 1 2175 ---- ---- 212.10A 212.10A 214.80 -5.80 220.60 28 2180 ---- ---- 216.80A 216.80A 219.50 -5.80 225.30 2185 ---- ---- 221.50A 221.50A 224.20 -5.90 230.10 2190 ---- ---- 227.10A 227.10A 229.00 -5.80 234.80 2195 ---- ---- 232.00A 232.00A 233.70 -5.80 239.50 2200 ---- ---- 235.70A 235.70A 238.40 -5.90 244.30 2 2205 ---- ---- 241.60A 241.60A 243.20 -5.90 249.10 2210 ---- ---- 246.30A 246.30A 248.00 -5.80 253.80 1 2215 ---- ---- 250.90A 250.90A 252.70 -5.90 258.60 3 2220 ---- ---- 255.70A 255.70A 257.50 -6.00 263.50 2225 ---- ---- 259.50A 259.50A 262.30 -6.00 268.30 5 2230 ---- ---- 265.50A 265.50A 267.10 -6.00 273.10 1 2235 ---- ---- 270.10A 270.10A 272.00 -5.90 277.90 2240 ---- ---- 275.00A 275.00A 276.80 -6.00 282.80 1 2245 ---- ---- 279.80A 279.80A 281.60 -6.00 287.60 2250 ---- ---- 283.60A 283.60A 286.50 -6.00 292.50 41 2255 ---- ---- 289.50A 289.50A 291.30 -6.00 297.30 2260 ---- ---- 294.50A 294.50A 296.20 -6.00 302.20 1 2265 ---- ---- 299.20A 299.20A 301.10 -6.00 307.10 2270 ---- ---- 304.20A 304.20A 305.90 -6.10 312.00 2275 ---- ---- 308.00A 308.00A 310.80 -6.10 316.90 2280 ---- ---- 313.80A 313.80A 315.70 -6.10 321.80 2285 ---- ---- 318.90A 318.90A 320.60 -6.10 326.70 1 2290 ---- ---- 323.80A 323.80A 325.50 -6.10 331.60 2295 ---- ---- 328.60A 328.60A 330.40 -6.10 336.50 1 2300 ---- ---- 332.40A 332.40A 335.30 -6.10 341.40 6 2305 ---- ---- 338.40A 338.40A 340.30 -6.10 346.40 2310 ---- ---- 343.30A 343.30A 345.20 -6.10 351.30 2315 ---- ---- 348.40A 348.40A 350.10 -6.10 356.20 2320 ---- ---- 353.50A 353.50A 355.00 -6.20 361.20 3 2325 ---- ---- 357.00A 357.00A 360.00 -6.10 366.10 2330 ---- ---- 363.30A 363.30A 364.90 -6.20 371.10 2340 ---- ---- 373.30A 373.30A 374.80 -6.20 381.00 2350 ---- ---- 381.80A 381.80A 384.80 -6.10 390.90 9 2360 ---- ---- 393.00A 393.00A 394.70 -6.20 400.90 2370 ---- ---- 402.90A 402.90A 404.70 -6.10 410.80 2375 ---- ---- 406.60A 406.60A 409.60 -6.20 415.80 3 2380 ---- ---- 412.90A 412.90A 414.60 -6.20 420.80 2390 ---- ---- 422.90A 422.90A 424.60 -6.20 430.80 2400 ---- ---- 431.50A 431.50A 434.60 -6.20 440.80 23 2410 ---- ---- 442.80A 442.80A 444.60 -6.20 450.80 2420 ---- ---- 452.80A 452.80A 454.60 -6.20 460.80 2425 ---- ---- 457.80A 457.80A 459.60 -6.20 465.80 2430 ---- ---- 462.80A 462.80A 464.60 -6.20 470.80 2450 ---- ---- 482.70A 482.70A 484.60 -6.20 490.80 2475 ---- ---- 507.80A 507.80A 509.60 -6.20 515.80 2500 ---- ---- 532.70A 532.70A 534.60 -6.20 540.80 2525 ---- ---- 557.80A 557.80A 559.60 -6.20 565.80 2550 ---- ---- 582.70A 582.70A 584.60 -6.20 590.80 2575 ---- ---- 607.80A 607.80A 609.60 -6.20 615.80 2600 ---- ---- 632.80A 632.80A 634.60 -6.20 640.80 2625 ---- ---- 657.80A 657.80A 659.60 -6.20 665.80 2700 ---- ---- 732.80A 732.80A 734.60 -6.20 740.80 2800 ---- ---- 832.90A 832.90A 834.60 -6.20 840.80 3000 ---- ---- 1032.90A 1032.90A 1034.60 -6.20 1040.80 3500 ---- ---- 1533.00A 1533.00A 1534.60 -6.20 1540.80 4000 ---- ---- 2033.00A 2033.00A 2034.60 -6.20 2040.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .20 -.10 .30 50 1350 ---- ---- ---- ---- .20 -.10 .30 30 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 4 1460 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .30 -.10 .40 750 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 259 1510 ---- ---- ---- ---- .40 -.10 .50 85 1520 ---- ---- ---- ---- .40 -.10 .50 82 1525 ---- ---- ---- ---- .40 -.10 .50 1 1530 ---- ---- ---- ---- .40 -.10 .50 1 1540 ---- ---- ---- ---- .50 .00 .50 5 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 -.10 .60 28 1555 ---- ---- ---- ---- .50 -.10 .60 1560 ---- ---- ---- ---- .50 -.10 .60 1 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 3 1575 ---- ---- ---- ---- .60 -.10 .70 1580 ---- ---- ---- ---- .60 -.10 .70 1585 ---- ---- ---- ---- .70 .00 .70 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .70 -.10 .80 1600 ---- ---- ---- ---- .70 -.10 .80 52 1605 ---- ---- ---- ---- .80 .00 .80 1 1610 ---- ---- ---- ---- .80 -.10 .90 1 1615 ---- ---- ---- ---- .90 .00 .90 30 1620 ---- ---- ---- ---- .90 -.10 1.00 1625 ---- ---- ---- ---- .90 -.10 1.00 49 1630 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 7 1635 ---- ---- ---- ---- 1.00 -.10 1.10 20 1640 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 8 1645 ---- ---- ---- ---- 1.20 .00 1.20 20 1650 ---- ---- ---- ---- 1.20 -.10 1.30 59 1655 ---- ---- 1.30A 1.30A 1.30 -.10 2 1.40 2 8 1660 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 35 1665 ---- ---- ---- ---- 1.40 -.10 1.50 1670 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 20 1675 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 8 1680 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 3 1685 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1 1690 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 10 1695 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1700 ---- ---- 2.10A 2.10A 2.10 -.20 30 2.30 43 191 1705 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 6 1710 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1 1715 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 3 1720 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1 1725 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 8 80 1730 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 1735 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 2 1740 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 2 1745 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 2 1750 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 25 915 1755 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 22 1760 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 3 1765 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 3 1770 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 2 1775 5.30 5.30 5.00A 5.00A 5.00 -.60 65 5.60 57 1780 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 1785 ---- ---- 5.60A 5.60A 5.60 -.70 6.30 56 1790 ---- ---- 6.00A 6.00A 6.00 -.70 6.70 4 1795 ---- ---- 6.40A 6.40A 6.40 -.70 7.10 1 1800 ---- ---- 6.80A 6.80A 6.80 -.80 7.60 9 647 1805 ---- ---- 7.20A 7.20A 7.20 -.80 8.00 1810 ---- ---- 7.60A 7.60A 7.70 -.90 8.60 920 1815 ---- ---- 8.10A 8.10A 8.20 -.90 9.10 1820 ---- ---- 8.60A 8.60A 8.70 -1.00 9.70 6 1825 ---- ---- 9.10A 9.10A 9.30 -1.00 10.30 29 1830 ---- ---- 9.70A 9.70A 9.90 -1.00 10.90 13 1835 ---- ---- 10.30A 10.30A 10.50 -1.10 11.60 14 1840 ---- ---- 11.00A 11.00A 11.20 -1.20 12.40 1 10 1845 ---- ---- 11.70A 11.70A 11.90 -1.20 13.10 5 1850 ---- ---- 12.40A 12.40A 12.70 -1.30 14.00 27 263 1855 ---- ---- 13.20A 13.20A 13.50 -1.30 14.80 6 1860 ---- ---- 14.10A 14.10A 14.30 -1.50 15.80 1865 ---- ---- 14.90A 14.90A 15.20 -1.60 16.80 1 107 1870 ---- ---- 15.90A 15.90A 16.20 -1.60 17.80 10 30 1875 ---- ---- 16.90A 16.90A 17.20 -1.70 18.90 353 1880 ---- ---- 18.00A 18.00A 18.30 -1.80 20.10 3 15 1885 ---- ---- 19.10A 19.10A 19.40 -1.90 21.30 103 1890 ---- ---- 20.30A 20.30A 20.60 -2.00 22.60 12 1895 ---- ---- 21.50A 21.50A 21.90 -2.10 24.00 13 1900 23.40 23.40 22.80A 23.50B 23.30 -2.10 1 25.40 27 605 1905 ---- ---- 24.20A 24.20A 24.70 -2.20 26.90 1 1910 ---- ---- 25.70A 25.70A 26.20 -2.30 28.50 460 1915 ---- ---- 27.20A 27.20A 27.70 -2.40 30.10 1920 ---- ---- 28.80A 28.80A 29.40 -2.50 31.90 4 8 1925 ---- ---- 30.50A 30.50A 31.10 -2.60 33.70 40 1930 ---- ---- 32.30A 32.30A 32.90 -2.70 35.60 10 1935 ---- ---- 34.10A 34.10A 34.80 -2.70 37.50 21 1940 ---- ---- 36.00A 36.00A 36.70 -2.90 39.60 36 1945 ---- ---- 38.10A 38.10A 38.70 -3.00 41.70 64 1950 ---- ---- 40.00A 40.00A 40.90 -3.00 43.90 1 349 1955 ---- ---- 42.20A 42.20A 43.00 -3.20 46.20 7 1960 ---- ---- 44.40A 44.40A 45.30 -3.20 48.50 22 46 1965 50.20 50.20 46.70A 46.70A 47.70 -3.30 5 51.00 72 1970 ---- ---- 49.10A 49.10A 50.10 -3.40 53.50 35 1975 ---- ---- 51.60A 51.60A 52.60 -3.50 56.10 4 37 1980 ---- ---- 54.10A 54.10A 55.20 -3.60 58.80 20 1985 ---- ---- 56.70A 56.70A 57.80 -3.70 61.50 5 1990 ---- ---- 59.40A 59.40A 60.60 -3.70 64.30 189 1995 ---- ---- 62.20A 62.20A 63.40 -3.80 67.20 6 2000 ---- ---- 65.00A 65.00A 66.30 -3.90 70.20 80 2005 ---- ---- 67.90A 67.90A 69.20 -4.10 73.30 3 2010 ---- ---- 70.90A 70.90A 72.30 -4.10 76.40 16 2015 ---- ---- 74.00A 74.00A 75.30 -4.20 79.50 9 2020 ---- ---- 77.10A 77.10A 78.50 -4.30 82.80 5 2025 ---- ---- 80.20A 80.20A 81.70 -4.40 86.10 3 2030 ---- ---- 83.50A 83.50A 85.00 -4.50 89.50 2 2035 ---- ---- 86.90A 86.90A 88.40 -4.50 92.90 1 2040 ---- ---- 90.30A 90.30A 91.80 -4.60 96.40 1 2045 ---- ---- 93.70A 93.70A 95.30 -4.70 100.00 1 2050 ---- ---- 97.20A 97.20A 98.80 -4.80 103.60 284 2055 ---- ---- 100.80A 100.80A 102.40 -4.80 107.20 38 2060 ---- ---- 104.40A 104.40A 106.10 -4.80 110.90 60 2065 ---- ---- 108.00A 108.00A 109.80 -4.90 114.70 4 2070 ---- ---- 111.70A 111.70A 113.60 -4.90 118.50 30 2075 ---- ---- 115.50A 115.50A 117.40 -5.00 122.40 2080 ---- ---- 119.40A 119.40A 121.20 -5.10 126.30 2085 ---- ---- 123.20A 123.20A 125.10 -5.10 130.20 1 2090 ---- ---- 127.10A 127.10A 129.10 -5.10 134.20 2 2095 ---- ---- 131.10A 131.10A 133.10 -5.10 138.20 2100 ---- ---- 135.10A 135.10A 137.10 -5.20 142.30 11 2105 ---- ---- 139.10A 139.10A 141.20 -5.20 146.40 2110 ---- ---- 143.20A 143.20A 145.30 -5.20 150.50 10 2115 ---- ---- 147.30A 147.30A 149.40 -5.30 154.70 2120 ---- ---- 151.40A 151.40A 153.60 -5.30 158.90 2125 ---- ---- 155.60A 155.60A 157.80 -5.40 163.20 169 2130 ---- ---- 159.80A 159.80A 162.00 -5.40 167.40 2135 ---- ---- 164.10A 164.10A 166.30 -5.40 171.70 2140 ---- ---- 168.30A 168.30A 170.60 -5.50 176.10 1 2145 ---- ---- 172.60A 172.60A 174.90 -5.50 180.40 1 2150 ---- ---- 176.90A 176.90A 179.30 -5.50 184.80 2 2155 ---- ---- 181.30A 181.30A 183.70 -5.50 189.20 2160 ---- ---- 185.70A 185.70A 188.10 -5.50 193.60 2 2165 ---- ---- 190.10A 190.10A 192.50 -5.60 198.10 3 2170 ---- ---- 194.50A 194.50A 197.00 -5.60 202.60 5 2175 ---- ---- 199.00A 199.00A 201.40 -5.70 207.10 3 2180 ---- ---- 203.40A 203.40A 205.90 -5.70 211.60 3 2185 ---- ---- 207.90A 207.90A 210.40 -5.70 216.10 5 2190 ---- ---- 212.40A 212.40A 215.00 -5.70 220.70 6 2195 ---- ---- 217.00A 217.00A 219.50 -5.70 225.20 1 2200 ---- ---- 221.50A 221.50A 224.10 -5.70 229.80 6 2205 ---- ---- 226.10A 226.10A 228.60 -5.80 234.40 2210 ---- ---- 230.70A 230.70A 233.20 -5.80 239.00 1 2215 ---- ---- 235.30A 235.30A 237.90 -5.80 243.70 2220 ---- ---- 239.90A 239.90A 242.50 -5.80 248.30 6 2225 ---- ---- 244.50A 244.50A 247.10 -5.90 253.00 2 2230 ---- ---- 249.20A 249.20A 251.80 -5.80 257.60 4 2235 ---- ---- 253.80A 253.80A 256.50 -5.80 262.30 2 2240 ---- ---- 258.50A 258.50A 261.10 -5.90 267.00 3 2245 ---- ---- 263.20A 263.20A 265.80 -5.90 271.70 3 2250 ---- ---- 267.90A 267.90A 270.50 -6.00 276.50 4 2255 ---- ---- 273.50A 273.50A 275.30 -5.90 281.20 5 2260 ---- ---- 278.60A 278.60A 280.00 -5.90 285.90 2265 ---- ---- 283.30A 283.30A 284.70 -6.00 290.70 1 2270 ---- ---- 288.10A 288.10A 289.50 -5.90 295.40 1 2275 ---- ---- 291.60A 291.60A 294.30 -5.90 300.20 17 2280 ---- ---- 297.60A 297.60A 299.00 -6.00 305.00 2285 ---- ---- 302.40A 302.40A 303.80 -6.00 309.80 2290 ---- ---- 307.20A 307.20A 308.60 -6.00 314.60 2295 ---- ---- 312.00A 312.00A 313.40 -6.00 319.40 2300 ---- ---- 315.50A 315.50A 318.20 -6.00 324.20 5 2305 ---- ---- 321.60A 321.60A 323.00 -6.00 329.00 2310 ---- ---- 326.40A 326.40A 327.90 -6.00 333.90 2315 ---- ---- 331.30A 331.30A 332.70 -6.00 338.70 2320 ---- ---- 336.10A 336.10A 337.50 -6.00 343.50 2325 ---- ---- 339.60A 339.60A 342.40 -6.00 348.40 2 2330 ---- ---- 345.80A 345.80A 347.20 -6.10 353.30 2335 ---- ---- 350.60A 350.60A 352.10 -6.00 358.10 1 2340 ---- ---- 355.60A 355.60A 357.00 -6.00 363.00 1 2345 ---- ---- 360.50A 360.50A 361.80 -6.10 367.90 2350 ---- ---- 363.90A 363.90A 366.70 -6.10 372.80 4 2360 ---- ---- 375.10A 375.10A 376.50 -6.10 382.60 2370 ---- ---- 385.00A 385.00A 386.30 -6.10 392.40 2375 ---- ---- 388.30A 388.30A 391.20 -6.10 397.30 7 2380 ---- ---- 394.80A 394.80A 396.10 -6.10 402.20 2390 ---- ---- 404.60A 404.60A 406.00 -6.10 412.10 2400 ---- ---- 413.00A 413.00A 415.90 -6.10 422.00 23 2410 ---- ---- 424.30A 424.30A 425.70 -6.20 431.90 2420 ---- ---- 434.20A 434.20A 435.60 -6.20 441.80 2425 ---- ---- 437.70A 437.70A 440.60 -6.10 446.70 16 2430 ---- ---- 444.10A 444.10A 445.60 -6.10 451.70 2440 ---- ---- 454.00A 454.00A 455.50 -6.20 461.70 2450 ---- ---- 462.40A 462.40A 465.50 -6.10 471.60 10 2475 ---- ---- 487.30A 487.30A 490.40 -6.20 496.60 2500 ---- ---- 513.70A 513.70A 515.40 -6.20 521.60 2525 ---- ---- 538.80A 538.80A 540.40 -6.20 546.60 2550 ---- ---- 563.70A 563.70A 565.40 -6.20 571.60 2575 ---- ---- 588.80A 588.80A 590.40 -6.20 596.60 2600 ---- ---- 613.80A 613.80A 615.40 -6.20 621.60 2625 ---- ---- 638.80A 638.80A 640.40 -6.20 646.60 2750 ---- ---- 763.80A 763.80A 765.40 -6.20 771.60 2800 ---- ---- 813.90A 813.90A 815.40 -6.20 821.60 2975 ---- ---- 989.00A 989.00A 990.40 -6.20 996.60 3000 ---- ---- 1013.90A 1013.90A 1015.40 -6.20 1021.60 3250 ---- ---- 1264.10A 1264.10A 1265.40 -6.20 1271.60 3500 ---- ---- 1514.10A 1514.10A 1515.40 -6.20 1521.60 4000 ---- ---- 2014.10A 2014.10A 2015.40 -6.20 2021.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1 1275 ---- ---- ---- ---- .20 -.10 .30 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 1 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- .40A .40A .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 20 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .50 -.10 .60 86 1510 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- ---- ---- .60 -.10 .70 1530 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- ---- ---- .70 -.10 .80 1545 ---- ---- ---- ---- .70 -.10 .80 1550 ---- ---- ---- ---- .80 .00 .80 8 1555 ---- ---- ---- ---- .80 -.10 .90 1560 ---- ---- ---- ---- .80 -.10 .90 4 1565 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- .90 -.10 1.00 1575 ---- ---- ---- ---- .90 -.10 1.00 11 1580 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 1585 ---- ---- ---- ---- 1.00 -.10 1.10 1590 ---- ---- ---- ---- 1.10 .00 1.10 1595 ---- ---- ---- ---- 1.10 -.10 1.20 1 1600 ---- ---- ---- ---- 1.20 .00 1.20 252 1605 ---- ---- ---- ---- 1.20 -.10 1.30 1610 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1615 ---- ---- ---- ---- 1.40 .00 1.40 1620 ---- ---- ---- ---- 1.40 -.10 1.50 1625 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 24 1630 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1635 ---- ---- ---- ---- 1.70 .00 1.70 1640 ---- ---- ---- ---- 1.70 -.10 1.80 1645 ---- ---- ---- ---- 1.80 -.10 1.90 1650 ---- ---- ---- ---- 1.90 -.10 2.00 368 1655 ---- ---- ---- ---- 2.00 -.10 2.10 1660 ---- ---- ---- ---- 2.10 -.10 2.20 1665 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1670 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 5 1675 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 6 124 1680 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1685 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1690 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1695 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1700 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 506 1705 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1710 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1715 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 1720 ---- ---- 3.90A 3.90A 4.00 -.30 4.30 1725 4.30 4.30 4.10 4.10 4.20 -.40 51 4.60 79 1730 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1735 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1740 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 37 187 1745 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1750 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 9 141 1755 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 5 1760 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 46 1765 ---- ---- 6.40A 6.40A 6.50 -.60 7.10 1770 ---- ---- 6.90A 6.90A 6.80 -.70 7.50 1775 ---- ---- 7.20A 7.20A 7.20 -.70 7.90 368 1780 ---- ---- 7.70A 7.70A 7.60 -.80 8.40 36 1785 ---- ---- 8.10A 8.10A 8.10 -.80 8.90 1790 ---- ---- 8.50A 8.50A 8.60 -.80 9.40 15 1795 ---- ---- 9.00A 9.00A 9.00 -.90 9.90 7 1800 ---- ---- 9.50A 9.50A 9.60 -.90 10.50 383 1805 ---- ---- 10.10A 10.10A 10.10 -1.00 11.10 1810 ---- ---- 10.60A 10.60A 10.70 -1.10 11.80 1815 ---- ---- 11.30A 11.30A 11.40 -1.10 12.50 1820 ---- ---- 11.90A 11.90A 12.00 -1.20 13.20 1825 ---- ---- 12.60A 12.60A 12.70 -1.20 13.90 228 1830 ---- ---- 13.30A 13.30A 13.50 -1.20 14.70 1 1 1835 ---- ---- 14.10A 14.10A 14.30 -1.30 15.60 403 1840 ---- ---- 14.90A 14.90A 15.10 -1.40 16.50 1845 ---- ---- 15.70A 15.70A 16.00 -1.40 17.40 1850 ---- ---- 16.60A 16.60A 16.90 -1.50 18.40 23 413 1855 ---- ---- 17.50A 17.50A 17.90 -1.50 19.40 1860 ---- ---- 18.50A 18.50A 18.90 -1.60 20.50 30 1865 ---- ---- 19.60A 19.60A 19.90 -1.70 21.60 56 1870 ---- ---- 20.70A 20.70A 21.10 -1.70 22.80 30 1875 ---- ---- 21.80A 21.80A 22.30 -1.80 24.10 300 381 1880 ---- ---- 23.00A 23.00A 23.50 -1.90 25.40 16 1885 ---- ---- 24.30A 24.30A 24.80 -2.00 26.80 5 1890 ---- ---- 25.60A 25.60A 26.20 -2.00 28.20 31 1895 ---- ---- 27.00A 27.00A 27.60 -2.10 29.70 5 1900 ---- ---- 28.40A 28.40A 29.10 -2.20 31.30 1008 1905 ---- ---- 30.00A 30.00A 30.60 -2.30 32.90 1 1910 ---- ---- 31.50A 31.50A 32.20 -2.40 34.60 30 1915 ---- ---- 33.20A 33.20A 33.90 -2.50 36.40 3 53 1920 ---- ---- 34.90A 34.90A 35.70 -2.50 38.20 100 1925 ---- ---- 36.70A 36.70A 37.50 -2.60 40.10 141 1930 ---- ---- 38.60A 38.60A 39.40 -2.70 42.10 2 1935 ---- ---- 40.50A 40.50A 41.30 -2.80 44.10 1940 ---- ---- 42.60A 42.60A 43.30 -3.00 46.30 1945 ---- ---- 44.60A 44.60A 45.40 -3.10 48.50 1950 47.50 47.50 46.80A 46.80A 47.60 -3.10 6 50.70 375 1955 ---- ---- 49.00A 49.00A 49.90 -3.20 53.10 15 1960 ---- ---- 51.30A 51.30A 52.20 -3.30 55.50 7 1965 ---- ---- 53.70A 53.70A 54.60 -3.40 58.00 50 1970 ---- ---- 56.10A 56.10A 57.00 -3.50 60.50 1975 ---- ---- 58.60A 58.60A 59.60 -3.50 63.10 150 1980 ---- ---- 61.20A 61.20A 62.20 -3.60 30 65.80 100 1985 ---- ---- 63.80A 63.80A 64.80 -3.80 68.60 29 1990 ---- ---- 66.50A 66.50A 67.60 -3.80 71.40 1995 ---- ---- 69.30A 69.30A 70.40 -3.90 74.30 2000 ---- ---- 72.10A 72.10A 73.30 -4.00 77.30 20 604 2005 ---- ---- 75.10A 75.10A 76.20 -4.10 80.30 7 2010 ---- ---- 78.00A 78.00A 79.30 -4.10 83.40 2015 ---- ---- 81.10A 81.10A 82.30 -4.20 86.50 174 2020 ---- ---- 84.20A 84.20A 85.50 -4.20 89.70 2025 ---- ---- 87.30A 87.30A 88.70 -4.30 93.00 15 2030 ---- ---- 90.50A 90.50A 92.00 -4.30 96.30 151 2035 ---- ---- 93.80A 93.80A 95.30 -4.40 99.70 2040 ---- ---- 97.20A 97.20A 98.70 -4.50 103.20 3 2045 ---- ---- 100.60A 100.60A 102.10 -4.60 106.70 2050 ---- ---- 104.00A 104.00A 105.60 -4.60 110.20 377 2055 ---- ---- 107.50A 107.50A 109.10 -4.70 113.80 3 2060 ---- ---- 111.10A 111.10A 112.70 -4.70 117.40 1 2065 ---- ---- 114.70A 114.70A 116.40 -4.70 121.10 2070 ---- ---- 118.30A 118.30A 120.00 -4.80 124.80 1 2075 ---- ---- 122.00A 122.00A 123.80 -4.80 128.60 1 2080 ---- ---- 125.70A 125.70A 127.50 -4.90 132.40 27 2085 ---- ---- 129.50A 129.50A 131.40 -4.90 136.30 1 2090 ---- ---- 133.30A 133.30A 135.20 -5.00 140.20 2095 ---- ---- 137.20A 137.20A 139.10 -5.00 144.10 2100 ---- ---- 141.10A 141.10A 143.10 -5.00 148.10 26 2105 ---- ---- 145.00A 145.00A 147.00 -5.10 152.10 2110 ---- ---- 149.00A 149.00A 151.00 -5.10 156.10 2115 ---- ---- 153.00A 153.00A 155.10 -5.10 160.20 1 2120 ---- ---- 157.00A 157.00A 159.10 -5.20 164.30 2125 ---- ---- 161.10A 161.10A 163.20 -5.20 168.40 4 2130 ---- ---- 165.20A 165.20A 167.40 -5.20 172.60 2135 ---- ---- 169.40A 169.40A 171.60 -5.20 176.80 2140 ---- ---- 173.50A 173.50A 175.70 -5.30 181.00 2145 ---- ---- 177.70A 177.70A 180.00 -5.30 185.30 2150 ---- ---- 181.90A 181.90A 184.20 -5.40 189.60 2 2155 ---- ---- 186.10A 186.10A 188.50 -5.40 193.90 2160 ---- ---- 190.40A 190.40A 192.80 -5.40 198.20 2165 ---- ---- 194.70A 194.70A 197.10 -5.40 202.50 2170 ---- ---- 199.00A 199.00A 201.40 -5.50 206.90 2175 ---- ---- 203.40A 203.40A 205.80 -5.50 211.30 2180 ---- ---- 207.80A 207.80A 210.20 -5.50 215.70 2185 ---- ---- 212.20A 212.20A 214.60 -5.50 220.10 2190 ---- ---- 216.60A 216.60A 219.00 -5.60 224.60 1 2195 ---- ---- 221.00A 221.00A 223.50 -5.60 229.10 2200 ---- ---- 225.50A 225.50A 227.90 -5.70 233.60 1 2205 ---- ---- 230.00A 230.00A 232.40 -5.70 238.10 2210 ---- ---- 234.50A 234.50A 236.90 -5.70 242.60 2215 ---- ---- 239.00A 239.00A 241.40 -5.70 247.10 2220 ---- ---- 243.40A 243.40A 246.00 -5.70 251.70 1 2225 ---- ---- 248.00A 248.00A 250.50 -5.70 256.20 2230 ---- ---- 252.50A 252.50A 255.10 -5.70 260.80 2235 ---- ---- 257.20A 257.20A 259.70 -5.70 265.40 2240 ---- ---- 261.70A 261.70A 264.30 -5.70 270.00 2245 ---- ---- 266.30A 266.30A 268.90 -5.80 274.70 2250 ---- ---- 270.90A 270.90A 273.50 -5.80 279.30 1 2255 ---- ---- 275.60A 275.60A 278.10 -5.80 283.90 2260 ---- ---- 280.20A 280.20A 282.80 -5.80 288.60 2265 ---- ---- 284.90A 284.90A 287.40 -5.90 293.30 2270 ---- ---- 289.60A 289.60A 292.10 -5.90 298.00 2275 ---- ---- 294.10A 294.10A 296.80 -5.80 302.60 2 2280 ---- ---- 298.90A 298.90A 301.50 -5.80 307.30 2285 ---- ---- 303.60A 303.60A 306.20 -5.90 312.10 2290 ---- ---- 308.30A 308.30A 310.90 -5.90 316.80 2295 ---- ---- 313.80A 313.80A 315.60 -5.90 321.50 2300 ---- ---- 317.70A 317.70A 320.30 -6.00 326.30 2305 ---- ---- 323.70A 323.70A 325.10 -5.90 331.00 2310 ---- ---- 328.40A 328.40A 329.80 -6.00 335.80 2315 ---- ---- 333.20A 333.20A 334.60 -5.90 340.50 2320 ---- ---- 338.00A 338.00A 339.40 -5.90 345.30 2325 ---- ---- 341.50A 341.50A 344.20 -5.90 350.10 13 2330 ---- ---- 347.50A 347.50A 348.90 -6.00 354.90 2335 ---- ---- 352.40A 352.40A 353.70 -6.00 359.70 2340 ---- ---- 357.20A 357.20A 358.50 -6.00 364.50 2345 ---- ---- 362.00A 362.00A 363.30 -6.00 369.30 2350 ---- ---- 365.50A 365.50A 368.20 -5.90 374.10 16 2360 ---- ---- 376.50A 376.50A 377.80 -6.00 383.80 2370 ---- ---- 386.20A 386.20A 387.50 -6.00 393.50 2375 ---- ---- 389.70A 389.70A 392.40 -6.00 398.40 2380 ---- ---- 395.90A 395.90A 397.20 -6.00 403.20 2390 ---- ---- 405.70A 405.70A 407.00 -6.00 413.00 2400 ---- ---- 414.00A 414.00A 416.70 -6.10 422.80 38 2410 ---- ---- 425.20A 425.20A 426.50 -6.10 432.60 2420 ---- ---- 435.00A 435.00A 436.30 -6.10 442.40 2425 ---- ---- 438.40A 438.40A 441.20 -6.10 447.30 6 2430 ---- ---- 444.80A 444.80A 446.10 -6.10 452.20 2440 ---- ---- 454.60A 454.60A 456.00 -6.10 462.10 2450 ---- ---- 463.00A 463.00A 465.80 -6.10 471.90 2475 ---- ---- 487.70A 487.70A 490.60 -6.10 496.70 19 2500 ---- ---- 512.40A 512.40A 515.40 -6.20 521.60 8 2525 ---- ---- 537.30A 537.30A 540.40 -6.20 546.60 2550 ---- ---- 562.30A 562.30A 565.40 -6.20 571.60 2575 ---- ---- 588.90A 588.90A 590.40 -6.20 596.60 2600 ---- ---- 613.80A 613.80A 615.40 -6.20 621.60 2625 ---- ---- 638.80A 638.80A 640.40 -6.20 646.60 2700 ---- ---- 713.80A 713.80A 715.40 -6.20 721.60 3000 ---- ---- 1014.00A 1014.00A 1015.40 -6.20 1021.60 3100 ---- ---- 1114.00A 1114.00A 1115.40 -6.20 1121.60 3200 ---- ---- 1214.10A 1214.10A 1215.40 -6.20 1221.60 3300 ---- ---- 1314.10A 1314.10A 1315.40 -6.20 1321.60 3400 ---- ---- 1414.20A 1414.20A 1415.40 -6.20 1421.60 4000 ---- ---- 2014.30A 2014.30A 2015.40 -6.20 2021.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 -.10 .50 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- ---- ---- .80 -.10 .90 1520 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- ---- ---- .90 -.10 1.00 1530 ---- ---- ---- ---- .90 -.10 1.00 1540 ---- ---- ---- ---- 1.00 -.10 1.10 1545 ---- ---- ---- ---- 1.00 -.10 1.10 1550 ---- ---- ---- ---- 1.00 -.20 1.20 1 1555 ---- ---- ---- ---- 1.10 -.10 1.20 1560 ---- ---- ---- ---- 1.10 -.20 1.30 1565 ---- ---- ---- ---- 1.20 -.10 1.30 1570 ---- ---- ---- ---- 1.20 -.20 1.40 1575 ---- ---- ---- ---- 1.30 -.10 1.40 1580 ---- ---- ---- ---- 1.30 -.20 1.50 1585 ---- ---- ---- ---- 1.40 -.10 1.50 1590 ---- ---- ---- ---- 1.40 -.20 1.60 1595 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1600 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 15 1605 ---- ---- ---- ---- 1.60 -.20 1.80 1610 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1615 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1620 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1625 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 5 1630 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1635 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1640 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1645 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1650 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 2 1655 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1660 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1665 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1670 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1675 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1680 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1685 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1690 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1695 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1700 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 3 1705 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1710 ---- ---- 4.50A 4.50A 4.30 -.60 4.90 1715 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1720 ---- ---- 5.00A 5.00A 4.80 -.60 5.40 1725 ---- ---- 5.30A 5.30A 5.00 -.70 5.70 3 1730 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1735 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 1740 ---- ---- 6.10A 6.10A 5.90 -.70 6.60 1745 ---- ---- 6.40A 6.40A 6.20 -.70 6.90 1750 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 2 1755 ---- ---- 7.00A 7.00A 6.80 -.80 7.60 1760 ---- ---- 7.40A 7.40A 7.20 -.80 8.00 1765 ---- ---- 7.70A 7.70A 7.60 -.80 8.40 1770 ---- ---- 8.10A 8.10A 8.00 -.80 8.80 1775 ---- ---- 8.50A 8.50A 8.40 -.80 9.20 2 1780 ---- ---- 8.90A 8.90A 8.80 -.90 9.70 5 1785 ---- ---- 9.40A 9.40A 9.30 -.90 10.20 1790 ---- ---- 9.90A 9.90A 9.80 -.90 10.70 1795 ---- ---- 10.40A 10.40A 10.30 -1.00 11.30 1800 ---- ---- 10.90A 10.90A 10.90 -1.00 11.90 79 1805 ---- ---- 11.50A 11.50A 11.40 -1.10 12.50 1810 ---- ---- 12.00A 12.00A 12.10 -1.00 13.10 1815 ---- ---- 12.70A 12.70A 12.70 -1.10 13.80 1820 ---- ---- 13.30A 13.30A 13.40 -1.10 14.50 1 1825 ---- ---- 13.90A 13.90A 14.10 -1.10 15.20 3 1830 ---- ---- 14.60A 14.60A 14.80 -1.20 16.00 1 1835 ---- ---- 15.40A 15.40A 15.60 -1.20 16.80 1840 ---- ---- 16.20A 16.20A 16.40 -1.30 17.70 1845 ---- ---- 17.00A 17.00A 17.20 -1.40 18.60 1850 ---- ---- 17.90A 17.90A 18.10 -1.50 19.60 272 1855 ---- ---- 18.80A 18.80A 19.10 -1.40 20.50 1860 ---- ---- 19.70A 19.70A 20.00 -1.60 21.60 1865 ---- ---- 20.70A 20.70A 21.10 -1.60 22.70 1870 ---- ---- 21.80A 21.80A 22.10 -1.70 23.80 1875 ---- ---- 22.90A 22.90A 23.30 -1.70 25.00 1880 ---- ---- 24.00A 24.00A 24.40 -1.80 26.20 1885 ---- ---- 25.20A 25.20A 25.60 -1.90 27.50 1890 ---- ---- 26.50A 26.50A 26.90 -2.00 28.90 1895 ---- ---- 27.80A 27.80A 28.20 -2.00 30.20 1900 ---- ---- 29.10A 29.10A 29.60 -2.10 31.70 156 1905 ---- ---- 30.60A 30.60A 31.10 -2.10 33.20 1910 ---- ---- 32.10A 32.10A 32.60 -2.20 34.80 1915 ---- ---- 33.60A 33.60A 34.10 -2.30 36.40 1920 ---- ---- 35.20A 35.20A 35.80 -2.30 38.10 1925 ---- ---- 36.80A 36.80A 37.40 -2.40 39.80 1930 ---- ---- 38.50A 38.50A 39.20 -2.40 41.60 1935 ---- ---- 40.30A 40.30A 41.00 -2.50 43.50 1 1940 ---- ---- 42.10A 42.10A 42.90 -2.50 45.40 1945 ---- ---- 44.00A 44.00A 44.80 -2.60 47.40 1950 ---- ---- 45.90A 45.90A 46.80 -2.60 49.40 72 1955 ---- ---- 48.00A 48.00A 48.80 -2.80 51.60 1960 ---- ---- 50.10A 50.10A 51.00 -2.70 53.70 1965 ---- ---- 52.20A 52.20A 53.20 -2.80 56.00 1970 ---- ---- 54.40A 54.40A 55.40 -2.90 58.30 1975 ---- ---- 56.70A 56.70A 57.70 -3.00 60.70 1980 ---- ---- 59.10A 59.10A 60.10 -3.00 63.10 1 1985 ---- ---- 61.50A 61.50A 62.50 -3.10 65.60 1990 ---- ---- 64.00A 64.00A 65.10 -3.10 68.20 1995 ---- ---- 66.50A 66.50A 67.60 -3.30 70.90 2000 ---- ---- 69.10A 69.10A 70.30 -3.30 73.60 93 2005 ---- ---- 71.80A 71.80A 72.90 -3.40 76.30 5 2010 ---- ---- 74.50A 74.50A 75.70 -3.50 79.20 2015 ---- ---- 77.30A 77.30A 78.50 -3.60 82.10 1 2020 ---- ---- 80.10A 80.10A 81.40 -3.60 85.00 2025 ---- ---- 83.00A 83.00A 84.30 -3.80 88.10 2030 ---- ---- 86.00A 86.00A 87.30 -3.80 91.10 2035 ---- ---- 89.00A 89.00A 90.30 -4.00 94.30 2040 ---- ---- 92.10A 92.10A 93.40 -4.10 97.50 2045 ---- ---- 95.20A 95.20A 96.60 -4.10 100.70 2050 ---- ---- 98.40A 98.40A 99.80 -4.20 104.00 26 2055 ---- ---- 101.70A 101.70A 103.10 -4.30 107.40 2060 ---- ---- 104.90A 104.90A 106.40 -4.40 110.80 20 2065 ---- ---- 108.40A 108.40A 109.70 -4.50 114.20 2070 ---- ---- 111.80A 111.80A 113.20 -4.50 117.70 50 2075 ---- ---- 115.20A 115.20A 116.60 -4.70 121.30 2080 ---- ---- 118.70A 118.70A 120.10 -4.70 124.80 2085 ---- ---- 122.20A 122.20A 123.70 -4.80 128.50 1 2090 ---- ---- 125.80A 125.80A 127.30 -4.80 132.10 2095 ---- ---- 129.40A 129.40A 131.00 -4.80 135.80 2100 ---- ---- 133.10A 133.10A 134.70 -4.90 139.60 5 2105 ---- ---- 136.80A 136.80A 138.40 -4.90 143.30 1 2110 ---- ---- 140.50A 140.50A 142.20 -4.90 147.10 2115 ---- ---- 144.30A 144.30A 146.00 -5.00 151.00 2120 ---- ---- 148.10A 148.10A 149.90 -5.00 154.90 2125 ---- ---- 151.90A 151.90A 153.80 -5.00 158.80 2130 ---- ---- 155.80A 155.80A 157.70 -5.00 162.70 1 2135 ---- ---- 159.70A 159.70A 161.70 -5.00 166.70 2140 ---- ---- 163.70A 163.70A 165.60 -5.10 170.70 1 2145 ---- ---- 167.70A 167.70A 169.70 -5.00 174.70 2150 ---- ---- 171.60A 171.60A 173.70 -5.10 178.80 2155 ---- ---- 175.70A 175.70A 177.80 -5.10 182.90 2160 ---- ---- 179.70A 179.70A 181.90 -5.10 187.00 2165 ---- ---- 183.80A 183.80A 186.00 -5.20 191.20 1 2170 ---- ---- 188.00A 188.00A 190.20 -5.10 195.30 2175 ---- ---- 192.20A 192.20A 194.40 -5.10 199.50 2180 ---- ---- 196.30A 196.30A 198.60 -5.20 203.80 2185 ---- ---- 200.50A 200.50A 202.80 -5.20 208.00 2190 ---- ---- 204.70A 204.70A 207.00 -5.30 212.30 2195 ---- ---- 209.00A 209.00A 211.30 -5.30 216.60 2200 ---- ---- 213.20A 213.20A 215.60 -5.30 220.90 2205 ---- ---- 217.50A 217.50A 219.90 -5.30 225.20 2210 ---- ---- 221.80A 221.80A 224.20 -5.30 229.50 2215 ---- ---- 226.20A 226.20A 228.50 -5.40 233.90 2220 ---- ---- 230.50A 230.50A 232.90 -5.40 238.30 2225 ---- ---- 234.90A 234.90A 237.30 -5.40 242.70 2230 ---- ---- 239.20A 239.20A 241.70 -5.40 247.10 2235 ---- ---- 243.70A 243.70A 246.10 -5.50 251.60 2240 ---- ---- 248.10A 248.10A 250.50 -5.50 256.00 2245 ---- ---- 252.50A 252.50A 255.00 -5.50 260.50 2250 ---- ---- 257.00A 257.00A 259.50 -5.50 265.00 2255 ---- ---- 261.50A 261.50A 264.00 -5.50 269.50 2260 ---- ---- 265.90A 265.90A 268.50 -5.50 274.00 2265 ---- ---- 270.40A 270.40A 273.00 -5.60 278.60 2270 ---- ---- 275.00A 275.00A 277.50 -5.60 283.10 2275 ---- ---- 279.50A 279.50A 282.00 -5.70 287.70 2280 ---- ---- 284.00A 284.00A 286.60 -5.70 292.30 2285 ---- ---- 288.70A 288.70A 291.20 -5.60 296.80 2290 ---- ---- 293.30A 293.30A 295.70 -5.70 301.40 2295 ---- ---- 297.80A 297.80A 300.30 -5.70 306.00 2300 ---- ---- 302.40A 302.40A 304.90 -5.80 310.70 2305 ---- ---- 307.10A 307.10A 309.60 -5.70 315.30 2310 ---- ---- 311.70A 311.70A 314.20 -5.70 319.90 2315 ---- ---- 316.20A 316.20A 318.80 -5.80 324.60 2320 ---- ---- 321.00A 321.00A 323.50 -5.70 329.20 2325 ---- ---- 325.50A 325.50A 328.10 -5.80 333.90 2330 ---- ---- 330.20A 330.20A 332.80 -5.80 338.60 2335 ---- ---- 335.00A 335.00A 337.50 -5.80 343.30 2340 ---- ---- 339.60A 339.60A 342.20 -5.80 348.00 2345 ---- ---- 344.30A 344.30A 346.90 -5.80 352.70 2350 ---- ---- 349.10A 349.10A 351.60 -5.80 357.40 1 2355 ---- ---- 353.80A 353.80A 356.30 -5.80 362.10 2360 ---- ---- 359.20A 359.20A 361.00 -5.90 366.90 2370 ---- ---- 369.60A 369.60A 370.50 -5.80 376.30 2375 ---- ---- 372.70A 372.70A 375.20 -5.90 381.10 2380 ---- ---- 379.10A 379.10A 380.00 -5.90 385.90 2390 ---- ---- 388.70A 388.70A 389.50 -5.90 395.40 2400 ---- ---- 396.50A 396.50A 399.10 -5.90 405.00 2410 ---- ---- 407.80A 407.80A 408.70 -5.90 414.60 2420 ---- ---- 417.50A 417.50A 418.30 -5.90 424.20 2425 ---- ---- 420.60A 420.60A 423.10 -6.00 429.10 2430 ---- ---- 427.10A 427.10A 428.00 -5.90 433.90 2440 ---- ---- 436.80A 436.80A 437.60 -6.00 443.60 2450 ---- ---- 444.80A 444.80A 447.30 -6.00 453.30 12 2460 ---- ---- 456.30A 456.30A 457.10 -6.00 463.10 3 2475 ---- ---- 469.10A 469.10A 471.70 -6.00 477.70 2500 ---- ---- 493.50A 493.50A 496.20 -6.10 502.30 2525 ---- ---- 518.10A 518.10A 520.80 -6.10 526.90 4 2550 ---- ---- 542.80A 542.80A 545.60 -6.10 551.70 5 2575 ---- ---- 567.50A 567.50A 570.40 -6.20 576.60 2600 ---- ---- 592.40A 592.40A 595.40 -6.20 601.60 2625 ---- ---- 617.40A 617.40A 620.40 -6.20 626.60 2650 ---- ---- 644.30A 644.30A 645.40 -6.20 651.60 2750 ---- ---- 744.30A 744.30A 745.40 -6.20 751.60 3000 ---- ---- 994.50A 994.50A 995.40 -6.20 1001.60 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 17 1075 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .30 -.10 .40 1195 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .30 -.10 .40 9 1205 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .30 -.10 .40 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .30 -.10 .40 6 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .40 .00 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- .40A .40A .40 -.10 20 .50 1000 1305 ---- ---- ---- ---- .40 -.10 .50 1310 ---- ---- ---- ---- .40 -.10 .50 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 .00 .50 1 1355 ---- ---- ---- ---- .50 .00 .50 1360 ---- ---- ---- ---- .50 .00 .50 2 1365 ---- ---- ---- ---- .50 .00 .50 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 .00 .50 1380 ---- ---- ---- ---- .50 .00 .50 1385 ---- ---- ---- ---- .50 .00 .50 1390 ---- ---- ---- ---- .50 -.10 .60 1395 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .60 .00 .60 1405 ---- ---- ---- ---- .60 .00 .60 1410 ---- ---- ---- ---- .60 .00 .60 1415 ---- ---- ---- ---- .60 .00 .60 1420 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 -.10 .70 1435 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 .00 .70 1445 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 1515 1455 ---- ---- ---- ---- .70 -.10 .80 1460 ---- ---- ---- ---- .80 .00 .80 1465 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .80 -.10 .90 1480 ---- ---- ---- ---- .90 .00 .90 1 1485 ---- ---- ---- ---- .90 .00 .90 2 1490 ---- ---- ---- ---- .90 -.10 1.00 1 1495 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.00 -.10 1.10 127 1505 ---- ---- ---- ---- 1.00 -.10 1.10 1510 ---- ---- ---- ---- 1.10 -.10 1.20 1515 ---- ---- ---- ---- 1.10 -.10 1.20 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.20 -.10 1.30 1530 ---- ---- ---- ---- 1.20 -.20 1.40 1535 ---- ---- ---- ---- 1.30 -.10 1.40 1540 ---- ---- ---- ---- 1.40 -.10 1.50 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.50 -.10 1.60 40 1555 ---- ---- ---- ---- 1.50 -.20 1.70 1560 ---- ---- ---- ---- 1.60 -.10 1.70 1565 ---- ---- ---- ---- 1.70 -.10 1.80 1570 ---- ---- ---- ---- 1.70 -.20 1.90 2 1575 ---- ---- ---- ---- 1.80 -.20 2.00 19 1580 ---- ---- ---- ---- 1.90 -.20 2.10 1585 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1590 ---- ---- ---- ---- 2.10 -.10 2.20 1595 ---- ---- ---- ---- 2.20 -.10 2.30 1600 ---- ---- 2.40A 2.40A 2.30 -.20 5 2.50 436 1605 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1 1610 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1615 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1620 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1625 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1630 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1635 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1640 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1645 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1650 ---- ---- 3.70A 3.70A 3.50 -.30 5 3.80 95 1655 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1660 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1665 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1670 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 1675 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 100 1680 ---- ---- 4.70A 4.70A 4.70 -.30 5.00 1685 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1690 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1695 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1700 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 502 1705 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 1710 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1715 ---- ---- 6.50A 6.50A 6.50 -.40 6.90 1720 ---- ---- 6.80A 6.80A 6.80 -.50 7.30 1725 ---- ---- 7.20A 7.20A 7.10 -.50 7.60 83 1730 ---- ---- 7.50A 7.50A 7.40 -.60 8.00 1735 ---- ---- 7.80A 7.80A 7.80 -.50 8.30 30 1740 ---- ---- 8.20A 8.20A 8.10 -.60 8.70 1745 ---- ---- 8.60A 8.60A 8.50 -.60 9.10 1750 ---- ---- 9.00A 9.00A 8.90 -.70 9.60 556 1755 ---- ---- 9.40A 9.40A 9.40 -.60 10.00 1760 ---- ---- 9.80A 9.80A 9.80 -.70 10.50 1765 ---- ---- 10.30A 10.30A 10.30 -.70 11.00 1770 ---- ---- 10.80A 10.80A 10.80 -.70 11.50 1775 ---- ---- 11.30A 11.30A 11.30 -.80 12.10 846 1780 ---- ---- 11.80A 11.80A 11.80 -.90 12.70 1785 ---- ---- 12.30A 12.30A 12.40 -.90 13.30 1790 ---- ---- 12.90A 12.90A 13.00 -.90 13.90 1795 ---- ---- 13.50A 13.50A 13.60 -1.00 14.60 30 1800 ---- ---- 14.20A 14.20A 14.30 -1.00 15.30 2 1120 1805 ---- ---- 14.80A 14.80A 14.90 -1.10 16.00 1810 ---- ---- 15.50A 15.50A 15.70 -1.10 16.80 1815 ---- ---- 16.30A 16.30A 16.40 -1.10 17.50 1820 ---- ---- 17.00A 17.00A 17.20 -1.20 18.40 1825 ---- ---- 17.80A 17.80A 18.00 -1.20 19.20 101 1830 ---- ---- 18.70A 18.70A 18.80 -1.30 20.10 20 1835 ---- ---- 19.50A 19.50A 19.70 -1.40 21.10 1840 ---- ---- 20.50A 20.50A 20.70 -1.40 22.10 1845 ---- ---- 21.40A 21.40A 21.60 -1.50 23.10 6 1850 ---- ---- 22.40A 22.40A 22.60 -1.50 24.10 278 1855 ---- ---- 23.40A 23.40A 23.70 -1.60 25.30 12 1860 ---- ---- 24.50A 24.50A 24.80 -1.60 26.40 1865 ---- ---- 25.70A 25.70A 25.90 -1.70 27.60 6 27 1870 ---- ---- 26.80A 26.80A 27.10 -1.80 28.90 50 1875 29.00 29.00 28.10A 28.10A 28.40 -1.80 1 30.20 97 1880 ---- ---- 29.30A 29.30A 29.60 -1.90 31.50 492 1885 ---- ---- 30.60A 30.60A 31.00 -1.90 32.90 1890 ---- ---- 32.00A 32.00A 32.40 -1.90 34.30 500 1895 ---- ---- 33.40A 33.40A 33.80 -2.00 35.80 1900 ---- ---- 34.90A 34.90A 35.30 -2.10 37.40 2 537 1905 ---- ---- 36.40A 36.40A 36.90 -2.10 39.00 6 1910 ---- ---- 38.00A 38.00A 38.50 -2.20 40.70 2 2 1915 ---- ---- 39.60A 39.60A 40.10 -2.30 42.40 1920 ---- ---- 41.30A 41.30A 41.80 -2.40 44.20 1925 45.00 45.00 43.00A 43.00A 43.60 -2.40 1 46.00 1930 ---- ---- 44.90A 44.90A 45.50 -2.40 47.90 1935 ---- ---- 46.80A 46.80A 47.40 -2.40 49.80 1940 ---- ---- 48.70A 48.70A 49.30 -2.60 51.90 1 1945 ---- ---- 50.60A 50.60A 51.30 -2.60 53.90 1950 ---- ---- 52.60A 52.60A 53.40 -2.50 55.90 2 63 1955 ---- ---- 54.80A 54.80A 55.50 -2.70 58.20 1960 ---- ---- 56.90A 56.90A 57.70 -2.80 60.50 40 1965 ---- ---- 59.20A 59.20A 59.90 -2.90 62.80 1970 ---- ---- 61.40A 61.40A 62.20 -3.00 65.20 100 1975 ---- ---- 63.70A 63.70A 64.60 -3.00 67.60 25 1980 ---- ---- 66.10A 66.10A 67.00 -3.10 70.10 1985 ---- ---- 68.50A 68.50A 69.50 -3.10 72.60 75 1990 ---- ---- 71.10A 71.10A 72.00 -3.20 75.20 1995 ---- ---- 73.70A 73.70A 74.60 -3.30 77.90 2000 ---- ---- 76.20A 76.20A 77.30 -3.20 80.50 15 464 2005 ---- ---- 79.00A 79.00A 80.00 -3.40 83.40 150 2010 ---- ---- 81.70A 81.70A 82.80 -3.40 86.20 704 2015 ---- ---- 84.50A 84.50A 85.60 -3.50 89.10 2020 ---- ---- 87.30A 87.30A 88.40 -3.70 92.10 30 2025 ---- ---- 90.20A 90.20A 91.40 -3.60 95.00 28 2030 ---- ---- 93.20A 93.20A 94.30 -3.80 98.10 50 2035 ---- ---- 96.20A 96.20A 97.40 -3.90 101.30 100 2040 ---- ---- 99.20A 99.20A 100.40 -4.00 104.40 50 2045 ---- ---- 102.40A 102.40A 103.60 -4.00 107.60 2050 ---- ---- 105.50A 105.50A 106.80 -4.10 110.90 232 2055 ---- ---- 108.70A 108.70A 110.00 -4.20 114.20 2060 ---- ---- 112.00A 112.00A 113.30 -4.30 117.60 2065 ---- ---- 115.30A 115.30A 116.60 -4.40 121.00 2070 ---- ---- 118.60A 118.60A 120.00 -4.30 124.30 2075 ---- ---- 122.00A 122.00A 123.40 -4.40 127.80 275 2080 ---- ---- 125.50A 125.50A 126.80 -4.60 131.40 3 2085 ---- ---- 129.00A 129.00A 130.30 -4.70 135.00 3 2090 ---- ---- 132.50A 132.50A 133.90 -4.70 138.60 2095 ---- ---- 136.10A 136.10A 137.50 -4.80 142.30 2100 ---- ---- 139.70A 139.70A 141.10 -4.80 145.90 2 2105 ---- ---- 143.30A 143.30A 144.80 -4.80 149.60 2110 ---- ---- 147.00A 147.00A 148.50 -4.80 153.30 120 2115 ---- ---- 150.70A 150.70A 152.20 -4.90 157.10 2120 ---- ---- 154.50A 154.50A 156.00 -5.00 161.00 2125 ---- ---- 158.20A 158.20A 159.90 -4.90 164.80 3 2130 ---- ---- 162.10A 162.10A 163.70 -5.00 168.70 2135 ---- ---- 165.90A 165.90A 167.60 -5.00 172.60 2140 ---- ---- 169.80A 169.80A 171.50 -5.10 176.60 2145 ---- ---- 173.70A 173.70A 175.50 -5.00 180.50 2150 ---- ---- 177.60A 177.60A 179.50 -5.00 184.50 2155 ---- ---- 181.60A 181.60A 183.50 -5.10 188.60 2160 ---- ---- 185.60A 185.60A 187.50 -5.10 192.60 2165 ---- ---- 189.60A 189.60A 191.60 -5.10 196.70 2170 ---- ---- 193.70A 193.70A 195.70 -5.10 200.80 2175 ---- ---- 197.70A 197.70A 199.80 -5.10 204.90 2180 ---- ---- 201.80A 201.80A 203.90 -5.10 209.00 2185 ---- ---- 206.00A 206.00A 208.10 -5.10 213.20 2190 ---- ---- 210.10A 210.10A 212.30 -5.10 217.40 2195 ---- ---- 214.30A 214.30A 216.50 -5.10 221.60 2200 ---- ---- 218.50A 218.50A 220.70 -5.10 225.80 5 2205 ---- ---- 222.70A 222.70A 224.90 -5.20 230.10 2210 ---- ---- 226.90A 226.90A 229.20 -5.10 234.30 2215 ---- ---- 231.20A 231.20A 233.40 -5.20 238.60 2220 ---- ---- 235.50A 235.50A 237.70 -5.30 243.00 1 2225 ---- ---- 239.70A 239.70A 242.10 -5.20 247.30 2230 ---- ---- 244.10A 244.10A 246.40 -5.20 251.60 20 2235 ---- ---- 248.40A 248.40A 250.70 -5.30 256.00 2240 ---- ---- 252.70A 252.70A 255.10 -5.20 260.30 2245 ---- ---- 257.10A 257.10A 259.40 -5.40 264.80 2250 ---- ---- 261.50A 261.50A 263.80 -5.40 269.20 2255 ---- ---- 265.90A 265.90A 268.20 -5.40 273.60 2260 ---- ---- 270.30A 270.30A 272.70 -5.30 278.00 2265 ---- ---- 274.70A 274.70A 277.10 -5.40 282.50 2270 ---- ---- 279.20A 279.20A 281.50 -5.50 287.00 2275 ---- ---- 283.60A 283.60A 286.00 -5.40 291.40 2280 ---- ---- 288.10A 288.10A 290.50 -5.50 296.00 16 2285 ---- ---- 292.60A 292.60A 295.00 -5.40 300.40 2290 ---- ---- 297.10A 297.10A 299.50 -5.50 305.00 2295 ---- ---- 301.60A 301.60A 304.00 -5.50 309.50 2300 ---- ---- 306.10A 306.10A 308.50 -5.50 314.00 2305 ---- ---- 310.70A 310.70A 313.00 -5.60 318.60 2310 ---- ---- 315.20A 315.20A 317.60 -5.60 323.20 2315 ---- ---- 319.80A 319.80A 322.10 -5.70 327.80 2320 ---- ---- 324.40A 324.40A 326.70 -5.60 332.30 2325 ---- ---- 329.00A 329.00A 331.30 -5.70 337.00 2330 ---- ---- 333.50A 333.50A 335.90 -5.70 341.60 2335 ---- ---- 338.20A 338.20A 340.50 -5.70 346.20 2340 ---- ---- 342.80A 342.80A 345.10 -5.70 350.80 2345 ---- ---- 347.40A 347.40A 349.80 -5.70 355.50 2350 ---- ---- 352.00A 352.00A 354.40 -5.80 360.20 2355 ---- ---- 356.70A 356.70A 359.10 -5.70 364.80 1 2360 ---- ---- 361.30A 361.30A 363.70 -5.80 369.50 2370 ---- ---- 370.70A 370.70A 373.10 -5.70 378.80 2375 ---- ---- 375.40A 375.40A 377.70 -5.80 383.50 2380 ---- ---- 380.10A 380.10A 382.40 -5.90 388.30 2390 ---- ---- 389.50A 389.50A 391.90 -5.80 397.70 2400 ---- ---- 398.90A 398.90A 401.30 -5.90 407.20 1 2410 ---- ---- 410.00A 410.00A 410.80 -5.80 416.60 2420 ---- ---- 419.60A 419.60A 420.30 -5.90 426.20 2425 ---- ---- 422.60A 422.60A 425.10 -5.80 430.90 2430 ---- ---- 429.10A 429.10A 429.80 -5.90 435.70 2440 ---- ---- 438.70A 438.70A 439.40 -5.90 445.30 2450 ---- ---- 446.50A 446.50A 449.00 -5.90 454.90 2460 ---- ---- 457.90A 457.90A 458.60 -6.00 464.60 2475 ---- ---- 470.60A 470.60A 473.10 -6.00 479.10 2500 ---- ---- 494.80A 494.80A 497.30 -6.10 503.40 15 2525 ---- ---- 519.10A 519.10A 521.70 -6.00 527.70 2550 ---- ---- 543.60A 543.60A 546.20 -6.10 552.30 2575 ---- ---- 568.20A 568.20A 570.90 -6.10 577.00 2600 ---- ---- 592.80A 592.80A 595.60 -6.10 601.70 2625 ---- ---- 617.50A 617.50A 620.50 -6.10 626.60 2650 ---- ---- 642.50A 642.50A 645.40 -6.20 651.60 2700 ---- ---- 694.50A 694.50A 695.40 -6.20 701.60 2750 ---- ---- 744.40A 744.40A 745.40 -6.20 751.60 2800 ---- ---- 794.50A 794.50A 795.40 -6.20 801.60 2850 ---- ---- 844.50A 844.50A 845.40 -6.20 851.60 2875 ---- ---- 869.60A 869.60A 870.40 -6.20 876.60 2950 ---- ---- 944.60A 944.60A 945.40 -6.20 951.60 3000 ---- ---- 994.60A 994.60A 995.40 -6.20 1001.60 3200 ---- ---- 1194.70A 1194.70A 1195.40 -6.20 1201.60 3500 ---- ---- 1494.90A 1494.90A 1495.40 -6.20 1501.60 4000 ---- ---- 1995.00A 1995.00A 1995.40 -6.20 2001.60 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .40 -.20 .60 1375 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .90 -.10 1.00 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1490 ---- ---- ---- ---- 1.20 -.10 1.30 1500 ---- ---- ---- ---- 1.30 -.10 1.40 10 1510 ---- ---- ---- ---- 1.30 -.20 1.50 1520 ---- ---- ---- ---- 1.40 -.20 1.60 1525 ---- ---- ---- ---- 1.50 -.10 1.60 1530 ---- ---- ---- ---- 1.60 -.10 1.70 1540 ---- ---- ---- ---- 1.70 -.10 1.80 1550 ---- ---- ---- ---- 1.80 -.20 2.00 1560 ---- ---- ---- ---- 2.00 -.10 2.10 1565 ---- ---- ---- ---- 2.00 -.20 2.20 1570 ---- ---- ---- ---- 2.10 -.20 2.30 1 1575 ---- ---- ---- ---- 2.20 -.20 2.40 1580 ---- ---- ---- ---- 2.30 -.20 2.50 1585 ---- ---- ---- ---- 2.40 -.20 2.60 1590 ---- ---- ---- ---- 2.50 -.20 2.70 1595 ---- ---- ---- ---- 2.60 -.20 2.80 1600 ---- ---- ---- ---- 2.70 -.20 2.90 1605 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 10 1610 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1615 ---- ---- ---- ---- 3.10 -.20 3.30 1620 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1625 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1630 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1635 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1640 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1645 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1650 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1655 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1660 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1665 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1670 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1675 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1680 ---- ---- 5.60A 5.60A 5.40 -.40 5.80 1685 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1690 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 1695 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1700 ---- ---- 6.50A 6.50A 6.40 -.50 6.90 1705 ---- ---- 6.80A 6.80A 6.70 -.50 7.20 1710 ---- ---- 7.10A 7.10A 7.00 -.50 7.50 1715 ---- ---- 7.40A 7.40A 7.30 -.50 7.80 1720 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 1725 ---- ---- 8.00A 8.00A 8.00 -.50 8.50 1730 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 1735 ---- ---- 8.70A 8.70A 8.70 -.60 9.30 1740 ---- ---- 9.10A 9.10A 9.00 -.70 9.70 1745 ---- ---- 9.50A 9.50A 9.40 -.70 10.10 1750 ---- ---- 9.90A 9.90A 9.80 -.70 10.50 1 1755 ---- ---- 10.30A 10.30A 10.30 -.70 11.00 1760 ---- ---- 10.80A 10.80A 10.70 -.80 11.50 1765 ---- ---- 11.20A 11.20A 11.20 -.80 12.00 1770 ---- ---- 11.70A 11.70A 11.60 -.90 12.50 5 1775 ---- ---- 12.20A 12.20A 12.10 -.90 13.00 30 1780 ---- ---- 12.80A 12.80A 12.70 -.90 13.60 1785 ---- ---- 13.30A 13.30A 13.20 -1.00 14.20 1790 ---- ---- 13.90A 13.90A 13.80 -1.00 14.80 1795 ---- ---- 14.50A 14.50A 14.40 -1.10 15.50 1800 ---- ---- 15.10A 15.10A 15.00 -1.20 16.20 1 1805 ---- ---- 15.80A 15.80A 15.70 -1.20 16.90 1810 ---- ---- 16.50A 16.50A 16.40 -1.20 17.60 1815 ---- ---- 17.20A 17.20A 17.10 -1.30 18.40 1820 ---- ---- 17.90A 17.90A 17.80 -1.40 19.20 1825 ---- ---- 18.70A 18.70A 18.60 -1.40 20.00 1 1830 ---- ---- 19.50A 19.50A 19.40 -1.50 20.90 1835 ---- ---- 20.30A 20.30A 20.20 -1.60 21.80 1840 ---- ---- 21.20A 21.20A 21.10 -1.60 22.70 1845 ---- ---- 22.10A 22.10A 22.00 -1.70 23.70 1850 ---- ---- 23.10A 23.10A 23.00 -1.70 24.70 1 1855 ---- ---- 24.10A 24.10A 24.00 -1.70 25.70 1860 ---- ---- 25.10A 25.10A 25.00 -1.80 26.80 1865 ---- ---- 26.20A 26.20A 26.10 -1.80 27.90 1870 ---- ---- 27.30A 27.30A 27.20 -1.90 29.10 1875 ---- ---- 28.40A 28.40A 28.40 -1.90 30.30 1880 ---- ---- 29.70A 29.70A 29.60 -2.00 31.60 400 1885 ---- ---- 30.90A 30.90A 30.80 -2.10 32.90 1890 ---- ---- 32.20A 32.20A 32.10 -2.20 34.30 1895 ---- ---- 33.50A 33.50A 33.50 -2.20 35.70 1900 ---- ---- 34.80A 34.80A 34.90 -2.20 37.10 260 1905 ---- ---- 36.30A 36.30A 36.30 -2.30 38.60 1910 ---- ---- 37.80A 37.80A 37.80 -2.40 40.20 2 2 1915 ---- ---- 39.30A 39.30A 39.30 -2.50 41.80 1920 ---- ---- 40.90A 40.90A 40.90 -2.50 43.40 1925 ---- ---- 42.40A 42.40A 42.60 -2.50 45.10 1930 ---- ---- 44.20A 44.20A 44.30 -2.60 46.90 1935 ---- ---- 46.00A 46.00A 46.00 -2.70 48.70 1940 ---- ---- 47.70A 47.70A 47.80 -2.80 50.60 1 1945 ---- ---- 49.60A 49.60A 49.70 -2.80 52.50 1950 ---- ---- 51.30A 51.30A 51.60 -2.90 54.50 2 2 1955 ---- ---- 53.40A 53.40A 53.50 -3.00 56.50 1960 ---- ---- 55.40A 55.40A 55.50 -3.10 58.60 1965 ---- ---- 57.40A 57.40A 57.60 -3.20 60.80 1970 ---- ---- 59.50A 59.50A 59.70 -3.30 63.00 1975 ---- ---- 61.50A 61.50A 61.90 -3.40 65.30 20 20 1980 ---- ---- 63.90A 63.90A 64.20 -3.40 67.60 1985 ---- ---- 66.20A 66.20A 66.50 -3.50 70.00 1990 ---- ---- 68.50A 68.50A 68.80 -3.60 72.40 1995 ---- ---- 70.90A 70.90A 71.20 -3.70 74.90 2000 ---- ---- 73.10A 73.10A 73.70 -3.70 77.40 13 2005 ---- ---- 75.80A 75.80A 76.20 -3.80 80.00 2010 ---- ---- 78.30A 78.30A 78.70 -3.90 82.60 2015 ---- ---- 80.90A 80.90A 81.40 -3.90 85.30 1 2020 ---- ---- 83.60A 83.60A 84.00 -4.00 88.00 1 2025 86.80 86.80 86.00A 87.50B 86.80 -4.00 25 90.80 2030 ---- ---- 89.00A 89.00A 89.50 -4.20 93.70 2035 ---- ---- 91.80A 91.80A 92.40 -4.10 96.50 2040 ---- ---- 94.70A 94.70A 95.30 -4.20 99.50 2045 ---- ---- 97.60A 97.60A 98.20 -4.20 102.40 2050 ---- ---- 100.30A 100.30A 101.20 -4.30 105.50 22 2055 ---- ---- 103.50A 103.50A 104.20 -4.30 108.50 2060 ---- ---- 106.60A 106.60A 107.30 -4.40 111.70 2065 ---- ---- 109.70A 109.70A 110.50 -4.30 114.80 2070 ---- ---- 112.80A 112.80A 113.70 -4.40 118.10 2075 ---- ---- 115.80A 115.80A 116.90 -4.40 121.30 2080 ---- ---- 119.30A 119.30A 120.20 -4.40 124.60 2085 ---- ---- 122.50A 122.50A 123.50 -4.50 128.00 2090 ---- ---- 125.90A 125.90A 126.80 -4.50 131.30 2095 ---- ---- 129.20A 129.20A 130.20 -4.60 134.80 2100 ---- ---- 132.40A 132.40A 133.70 -4.60 138.30 2105 ---- ---- 136.10A 136.10A 137.20 -4.60 141.80 2110 ---- ---- 139.60A 139.60A 140.70 -4.60 145.30 2115 ---- ---- 142.90A 142.90A 144.30 -4.60 148.90 2120 ---- ---- 146.60A 146.60A 147.90 -4.60 152.50 2125 ---- ---- 150.20A 150.20A 151.50 -4.70 156.20 2130 ---- ---- 153.90A 153.90A 155.20 -4.70 159.90 2135 ---- ---- 157.50A 157.50A 158.90 -4.80 163.70 2140 ---- ---- 161.20A 161.20A 162.60 -4.80 167.40 2145 ---- ---- 165.00A 165.00A 166.40 -4.80 171.20 2150 ---- ---- 168.70A 168.70A 170.20 -4.90 175.10 3 2155 ---- ---- 172.50A 172.50A 174.00 -4.90 178.90 2160 ---- ---- 176.30A 176.30A 177.80 -5.00 182.80 2165 ---- ---- 180.20A 180.20A 181.70 -5.00 186.70 2170 ---- ---- 184.10A 184.10A 185.60 -5.10 190.70 2175 ---- ---- 188.00A 188.00A 189.60 -5.00 194.60 2 2180 ---- ---- 191.90A 191.90A 193.60 -5.00 198.60 2185 ---- ---- 195.90A 195.90A 197.50 -5.10 202.60 2190 ---- ---- 199.80A 199.80A 201.60 -5.10 206.70 2195 ---- ---- 203.90A 203.90A 205.60 -5.20 210.80 2200 ---- ---- 207.90A 207.90A 209.70 -5.10 214.80 2205 ---- ---- 212.00A 212.00A 213.70 -5.20 218.90 2210 ---- ---- 216.00A 216.00A 217.90 -5.20 223.10 2215 ---- ---- 220.10A 220.10A 222.00 -5.20 227.20 2220 ---- ---- 224.30A 224.30A 226.10 -5.30 231.40 2225 ---- ---- 228.40A 228.40A 230.30 -5.30 235.60 2230 ---- ---- 232.60A 232.60A 234.50 -5.30 239.80 2235 ---- ---- 236.80A 236.80A 238.70 -5.30 244.00 2240 ---- ---- 241.00A 241.00A 242.90 -5.40 248.30 2245 ---- ---- 245.20A 245.20A 247.20 -5.30 252.50 2250 ---- ---- 249.40A 249.40A 251.40 -5.40 256.80 1 2255 ---- ---- 253.70A 253.70A 255.70 -5.40 261.10 2260 ---- ---- 258.00A 258.00A 260.00 -5.40 265.40 2265 ---- ---- 262.30A 262.30A 264.30 -5.50 269.80 2270 ---- ---- 266.60A 266.60A 268.60 -5.50 274.10 2275 ---- ---- 270.90A 270.90A 273.00 -5.50 278.50 2280 ---- ---- 275.30A 275.30A 277.30 -5.50 282.80 2285 ---- ---- 279.60A 279.60A 281.70 -5.50 287.20 2290 ---- ---- 284.00A 284.00A 286.10 -5.50 291.60 2295 ---- ---- 288.40A 288.40A 290.50 -5.60 296.10 2300 ---- ---- 292.80A 292.80A 294.90 -5.60 300.50 2305 ---- ---- 297.20A 297.20A 299.40 -5.60 305.00 2310 ---- ---- 301.70A 301.70A 303.80 -5.60 309.40 2315 ---- ---- 306.10A 306.10A 308.30 -5.60 313.90 2320 ---- ---- 310.60A 310.60A 312.70 -5.70 318.40 2325 ---- ---- 315.10A 315.10A 317.20 -5.70 322.90 3 2330 ---- ---- 319.60A 319.60A 321.70 -5.70 327.40 2335 ---- ---- 324.10A 324.10A 326.20 -5.70 331.90 2340 ---- ---- 328.60A 328.60A 330.80 -5.70 336.50 2345 ---- ---- 333.10A 333.10A 335.30 -5.70 341.00 2350 ---- ---- 337.60A 337.60A 339.80 -5.80 345.60 15 2355 ---- ---- 342.20A 342.20A 344.40 -5.70 350.10 2360 ---- ---- 346.70A 346.70A 349.00 -5.70 354.70 2365 ---- ---- 351.30A 351.30A 353.50 -5.80 359.30 2370 ---- ---- 355.90A 355.90A 358.10 -5.80 363.90 2375 ---- ---- 360.50A 360.50A 362.70 -5.80 368.50 2380 ---- ---- 365.10A 365.10A 367.30 -5.80 373.10 1 2390 ---- ---- 374.30A 374.30A 376.60 -5.80 382.40 2400 ---- ---- 383.60A 383.60A 385.90 -5.70 391.60 7 2410 ---- ---- 392.90A 392.90A 395.20 -5.80 401.00 2420 ---- ---- 402.20A 402.20A 404.50 -5.80 410.30 2425 ---- ---- 406.90A 406.90A 409.20 -5.80 415.00 2430 ---- ---- 411.60A 411.60A 413.90 -5.80 419.70 2440 ---- ---- 421.00A 421.00A 423.30 -5.90 429.20 2450 ---- ---- 430.40A 430.40A 432.80 -5.80 438.60 2460 ---- ---- ---- ---- 442.20 -5.90 448.10 2470 ---- ---- ---- ---- 451.70 -5.90 457.60 2475 ---- ---- 454.10A 454.10A 456.50 -5.90 462.40 2500 ---- ---- 478.00A 478.00A 480.40 -5.90 486.30 2525 ---- ---- 502.00A 502.00A 504.50 -5.90 510.40 2550 ---- ---- 526.10A 526.10A 528.70 -5.90 534.60 2575 ---- ---- 550.40A 550.40A 553.00 -5.90 558.90 2600 ---- ---- 574.80A 574.80A 577.50 -5.90 583.40 2625 ---- ---- 599.40A 599.40A 602.00 -6.00 608.00 2650 ---- ---- 624.00A 624.00A 626.70 -6.00 632.70 1 2900 ---- ---- ---- ---- 876.40 -6.10 882.50 3250 ---- ---- ---- ---- 1226.40 -6.10 1232.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- .70 -.20 .90 1425 ---- ---- ---- ---- .90 -.20 1.10 1450 ---- ---- ---- ---- 1.10 -.20 1.30 1475 ---- ---- ---- ---- 1.30 -.30 1.60 1500 ---- ---- ---- ---- 1.60 -.30 1.90 1525 ---- ---- ---- ---- 2.00 -.20 2.20 24 1550 ---- ---- ---- ---- 2.40 -.30 2.70 18 1575 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 56 1580 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1590 ---- ---- ---- ---- 3.40 -.20 3.60 1600 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1 1610 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1620 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1625 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1630 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1640 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1650 5.30 5.30 5.30 5.30 5.40 -.40 1 5.80 1660 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 1670 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 1675 ---- ---- 6.90A 6.90A 6.60 -.50 7.10 1680 ---- ---- 7.20A 7.20A 6.90 -.50 7.40 1685 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 1690 ---- ---- 7.70A 7.70A 7.50 -.50 8.00 1695 ---- ---- 8.00A 8.00A 7.80 -.50 8.30 1700 ---- ---- 8.30A 8.30A 8.10 -.60 8.70 90 158 1705 ---- ---- 8.70A 8.70A 8.40 -.60 9.00 1710 ---- ---- 9.00A 9.00A 8.80 -.60 9.40 1715 ---- ---- 9.40A 9.40A 9.10 -.70 9.80 1720 ---- ---- 9.70A 9.70A 9.50 -.70 10.20 1725 ---- ---- 10.10A 10.10A 9.90 -.70 10.60 1730 ---- ---- 10.50A 10.50A 10.30 -.70 11.00 1735 ---- ---- 11.00A 11.00A 10.70 -.80 11.50 1740 ---- ---- 11.40A 11.40A 11.20 -.80 12.00 1745 ---- ---- 11.80A 11.80A 11.60 -.90 12.50 1750 ---- ---- 12.30A 12.30A 12.10 -.90 13.00 90 346 1755 ---- ---- 12.80A 12.80A 12.60 -.90 13.50 1760 ---- ---- 13.30A 13.30A 13.10 -1.00 14.10 1765 ---- ---- 13.90A 13.90A 13.60 -1.00 14.60 1770 ---- ---- 14.40A 14.40A 14.20 -1.00 15.20 1775 ---- ---- 15.00A 15.00A 14.80 -1.10 15.90 1780 ---- ---- 15.60A 15.60A 15.40 -1.10 16.50 1785 ---- ---- 16.30A 16.30A 16.00 -1.20 17.20 1790 ---- ---- 16.90A 16.90A 16.70 -1.20 17.90 1795 ---- ---- 17.60A 17.60A 17.40 -1.20 18.60 1800 ---- ---- 18.30A 18.30A 18.10 -1.30 19.40 25 1805 ---- ---- 19.10A 19.10A 18.80 -1.40 20.20 1810 ---- ---- 19.80A 19.80A 19.60 -1.40 21.00 1815 ---- ---- 20.60A 20.60A 20.40 -1.40 21.80 1820 ---- ---- 21.50A 21.50A 21.20 -1.50 22.70 8 1825 ---- ---- 22.20A 22.20A 22.10 -1.60 23.70 1830 ---- ---- 23.20A 23.20A 23.00 -1.60 24.60 1835 ---- ---- 24.20A 24.20A 23.90 -1.70 25.60 1840 ---- ---- 25.20A 25.20A 24.90 -1.70 26.60 1845 ---- ---- 26.20A 26.20A 25.90 -1.80 27.70 1850 ---- ---- 27.00A 27.00A 27.00 -1.80 28.80 11 1855 ---- ---- 28.30A 28.30A 28.10 -1.90 30.00 1860 ---- ---- 29.40A 29.40A 29.20 -1.90 31.10 1865 ---- ---- 30.60A 30.60A 30.30 -2.10 32.40 1870 ---- ---- 31.80A 31.80A 31.50 -2.10 33.60 40 1875 ---- ---- 32.80A 32.80A 32.80 -2.10 34.90 140 1880 ---- ---- 34.30A 34.30A 34.10 -2.20 36.30 1885 ---- ---- 35.60A 35.60A 35.40 -2.30 37.70 1890 ---- ---- 37.00A 37.00A 36.80 -2.30 39.10 1895 ---- ---- 38.40A 38.40A 38.20 -2.40 40.60 1900 ---- ---- 39.60A 39.60A 39.70 -2.40 42.10 203 1905 ---- ---- 41.40A 41.40A 41.20 -2.50 43.70 1910 ---- ---- 43.00A 43.00A 42.80 -2.50 45.30 1915 ---- ---- 44.60A 44.60A 44.40 -2.60 47.00 1920 ---- ---- 45.90A 45.90A 46.00 -2.70 48.70 1925 ---- ---- 47.50A 47.50A 47.70 -2.80 50.50 1930 ---- ---- 49.70A 49.70A 49.50 -2.80 52.30 1935 ---- ---- 51.50A 51.50A 51.30 -2.90 54.20 1940 ---- ---- 53.30A 53.30A 53.20 -2.90 56.10 1945 ---- ---- 55.20A 55.20A 55.10 -3.00 58.10 1950 ---- ---- 56.70A 56.70A 57.00 -3.10 60.10 1 1955 ---- ---- 59.10A 59.10A 59.00 -3.20 62.20 1960 ---- ---- 61.20A 61.20A 61.10 -3.20 64.30 1965 ---- ---- 63.30A 63.30A 63.20 -3.30 66.50 1970 ---- ---- 65.40A 65.40A 65.40 -3.30 68.70 1975 ---- ---- 67.10A 67.10A 67.60 -3.40 71.00 1 1980 ---- ---- 69.90A 69.90A 69.90 -3.50 73.40 1985 ---- ---- 72.20A 72.20A 72.20 -3.60 75.80 1990 ---- ---- 74.50A 74.50A 74.60 -3.60 78.20 1995 ---- ---- 76.90A 76.90A 77.00 -3.70 80.70 2000 ---- ---- 78.90A 78.90A 79.50 -3.70 83.20 38 2005 ---- ---- 81.90A 81.90A 82.00 -3.80 85.80 2010 ---- ---- 84.40A 84.40A 84.60 -3.90 88.50 2015 ---- ---- 87.00A 87.00A 87.20 -3.90 91.10 2020 ---- ---- 89.70A 89.70A 89.90 -4.00 93.90 2025 ---- ---- 91.90A 91.90A 92.60 -4.10 96.70 100 2030 ---- ---- 95.10A 95.10A 95.40 -4.10 99.50 2035 ---- ---- 97.40A 97.40A 98.20 -4.10 102.30 2040 ---- ---- 100.80A 100.80A 101.10 -4.20 105.30 2045 ---- ---- 103.70A 103.70A 104.00 -4.20 108.20 2050 ---- ---- 106.10A 106.10A 107.00 -4.20 111.20 100 2055 ---- ---- 109.60A 109.60A 110.00 -4.30 114.30 2060 ---- ---- 112.20A 112.20A 113.10 -4.30 117.40 150 2065 ---- ---- 115.80A 115.80A 116.20 -4.30 120.50 2070 ---- ---- 118.90A 118.90A 119.30 -4.40 123.70 2075 ---- ---- 121.50A 121.50A 122.50 -4.40 126.90 100 2080 ---- ---- 125.30A 125.30A 125.80 -4.40 130.20 2085 ---- ---- 128.10A 128.10A 129.00 -4.50 133.50 2090 ---- ---- 131.80A 131.80A 132.40 -4.50 136.90 2095 ---- ---- 135.20A 135.20A 135.70 -4.60 140.30 2100 ---- ---- 138.00A 138.00A 139.10 -4.60 143.70 2105 ---- ---- 142.00A 142.00A 142.60 -4.60 147.20 2110 ---- ---- 145.40A 145.40A 146.10 -4.60 150.70 2115 ---- ---- 148.90A 148.90A 149.60 -4.60 154.20 2120 ---- ---- 152.40A 152.40A 153.10 -4.70 157.80 2125 ---- ---- 155.50A 155.50A 156.70 -4.80 161.50 2130 ---- ---- 159.60A 159.60A 160.30 -4.80 165.10 2135 ---- ---- 163.20A 163.20A 164.00 -4.80 168.80 2140 ---- ---- 166.90A 166.90A 167.70 -4.90 172.60 2145 ---- ---- 170.50A 170.50A 171.40 -4.90 176.30 2150 ---- ---- 174.30A 174.30A 175.10 -5.00 180.10 9 2155 ---- ---- 178.00A 178.00A 178.90 -5.00 183.90 2160 ---- ---- 181.80A 181.80A 182.70 -5.10 187.80 2165 ---- ---- 185.60A 185.60A 186.60 -5.00 191.60 2170 ---- ---- 189.40A 189.40A 190.40 -5.10 195.50 2175 ---- ---- 193.30A 193.30A 194.30 -5.20 199.50 2180 ---- ---- 197.20A 197.20A 198.30 -5.10 203.40 2185 ---- ---- 201.10A 201.10A 202.20 -5.20 207.40 2190 ---- ---- 205.00A 205.00A 206.20 -5.20 211.40 2195 ---- ---- 209.00A 209.00A 210.20 -5.20 215.40 2200 ---- ---- 212.90A 212.90A 214.20 -5.20 219.40 2205 ---- ---- 217.00A 217.00A 218.20 -5.30 223.50 2210 ---- ---- 221.00A 221.00A 222.30 -5.30 227.60 2215 ---- ---- 225.00A 225.00A 226.30 -5.40 231.70 2220 ---- ---- 229.10A 229.10A 230.40 -5.40 235.80 2225 ---- ---- 233.20A 233.20A 234.60 -5.30 239.90 2230 ---- ---- 237.30A 237.30A 238.70 -5.40 244.10 2235 ---- ---- 241.40A 241.40A 242.90 -5.40 248.30 2240 ---- ---- 245.60A 245.60A 247.00 -5.40 252.40 2245 ---- ---- 249.70A 249.70A 251.20 -5.50 256.70 2250 ---- ---- 253.90A 253.90A 255.40 -5.50 260.90 2255 ---- ---- 258.10A 258.10A 259.70 -5.40 265.10 2260 ---- ---- 262.40A 262.40A 263.90 -5.50 269.40 2265 ---- ---- 266.60A 266.60A 268.20 -5.50 273.70 2270 ---- ---- 270.80A 270.80A 272.50 -5.50 278.00 2275 ---- ---- 275.10A 275.10A 276.80 -5.50 282.30 2280 ---- ---- 279.40A 279.40A 281.10 -5.50 286.60 2285 ---- ---- 283.70A 283.70A 285.40 -5.50 290.90 2290 ---- ---- 288.00A 288.00A 289.80 -5.50 295.30 2295 ---- ---- 292.40A 292.40A 294.10 -5.60 299.70 2300 ---- ---- 296.70A 296.70A 298.50 -5.50 304.00 2305 ---- ---- 301.10A 301.10A 302.90 -5.50 308.40 2310 ---- ---- 305.50A 305.50A 307.30 -5.50 312.80 2315 ---- ---- 309.90A 309.90A 311.70 -5.50 317.20 2320 ---- ---- 314.30A 314.30A 316.10 -5.60 321.70 2325 ---- ---- 318.70A 318.70A 320.50 -5.60 326.10 2330 ---- ---- 323.10A 323.10A 325.00 -5.60 330.60 2335 ---- ---- 327.60A 327.60A 329.40 -5.60 335.00 2340 ---- ---- 332.00A 332.00A 333.90 -5.60 339.50 2345 ---- ---- 336.50A 336.50A 338.40 -5.60 344.00 2350 ---- ---- 341.00A 341.00A 342.90 -5.60 348.50 2355 ---- ---- 345.50A 345.50A 347.40 -5.60 353.00 2360 ---- ---- 350.00A 350.00A 351.90 -5.60 357.50 2365 ---- ---- 354.50A 354.50A 356.40 -5.70 362.10 2370 ---- ---- 359.00A 359.00A 361.00 -5.60 366.60 2375 ---- ---- 363.50A 363.50A 365.50 -5.70 371.20 2380 ---- ---- 368.10A 368.10A 370.10 -5.60 375.70 2390 ---- ---- 377.20A 377.20A 379.20 -5.70 384.90 2400 ---- ---- 386.40A 386.40A 388.40 -5.70 394.10 2410 ---- ---- 395.60A 395.60A 397.60 -5.70 403.30 2420 ---- ---- 404.80A 404.80A 406.90 -5.70 412.60 2425 ---- ---- 409.50A 409.50A 411.50 -5.70 417.20 2430 ---- ---- 414.10A 414.10A 416.20 -5.70 421.90 2440 ---- ---- 423.40A 423.40A 425.50 -5.70 431.20 2450 ---- ---- 432.70A 432.70A 434.80 -5.80 440.60 2460 ---- ---- 442.10A 442.10A 444.20 -5.80 450.00 2470 ---- ---- 451.50A 451.50A 453.60 -5.80 459.40 2475 ---- ---- 456.20A 456.20A 458.30 -5.90 464.20 2500 ---- ---- 479.90A 479.90A 482.00 -5.90 487.90 2525 ---- ---- 503.70A 503.70A 505.90 -5.90 511.80 2550 ---- ---- 527.70A 527.70A 529.90 -6.00 535.90 2575 ---- ---- 551.80A 551.80A 554.10 -6.00 560.10 2600 ---- ---- 576.00A 576.00A 578.30 -6.10 584.40 2625 ---- ---- 600.40A 600.40A 602.80 -6.00 608.80 2650 ---- ---- 624.90A 624.90A 627.30 -6.10 3 633.40 3 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.50 -.30 1.80 35 1500 ---- ---- ---- ---- 1.90 -.30 2.20 1525 ---- ---- ---- ---- 2.30 -.30 2.60 15 1550 ---- ---- ---- ---- 2.90 -.20 3.10 25 1575 ---- ---- ---- ---- 3.50 -.30 3.80 1 1600 ---- ---- ---- ---- 4.30 -.20 4.50 200 1625 ---- ---- ---- ---- 5.20 -.20 5.40 10 1650 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1660 ---- ---- 7.00A 7.00A 6.70 -.40 7.10 1670 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1675 ---- ---- 7.80A 7.80A 7.60 -.30 7.90 1680 ---- ---- 8.10A 8.10A 7.90 -.30 8.20 1690 ---- ---- 8.70A 8.70A 8.50 -.40 8.90 1700 ---- ---- 9.40A 9.40A 9.10 -.40 9.50 1710 ---- ---- 10.10A 10.10A 9.90 -.40 10.30 1720 ---- ---- 10.80A 10.80A 10.60 -.50 11.10 1725 ---- ---- 11.20A 11.20A 11.00 -.50 11.50 1730 ---- ---- 11.70A 11.70A 11.50 -.50 12.00 1740 ---- ---- 12.50A 12.50A 12.40 -.50 12.90 1750 ---- ---- 13.50A 13.50A 13.30 -.70 14.00 1760 ---- ---- 14.50A 14.50A 14.40 -.70 15.10 1765 ---- ---- 15.10A 15.10A 14.90 -.70 15.60 1 1770 ---- ---- 15.60A 15.60A 15.50 -.80 16.30 1775 ---- ---- 16.20A 16.20A 16.10 -.80 16.90 1780 ---- ---- 16.80A 16.80A 16.70 -.80 17.50 1785 ---- ---- 17.50A 17.50A 17.30 -.90 18.20 1790 ---- ---- 18.10A 18.10A 18.00 -.90 18.90 1795 ---- ---- 18.80A 18.80A 18.70 -1.00 19.70 1800 ---- ---- 19.50A 19.50A 19.40 -1.00 20.40 1805 ---- ---- 20.30A 20.30A 20.10 -1.10 21.20 1810 ---- ---- 21.10A 21.10A 20.90 -1.10 22.00 5 1815 ---- ---- 21.80A 21.80A 21.70 -1.20 22.90 1820 ---- ---- 22.70A 22.70A 22.50 -1.20 23.70 1825 ---- ---- 23.50A 23.50A 23.40 -1.20 24.60 1830 ---- ---- 24.40A 24.40A 24.30 -1.30 25.60 1835 ---- ---- 25.30A 25.30A 25.20 -1.40 26.60 1840 ---- ---- 26.30A 26.30A 26.10 -1.50 27.60 1845 ---- ---- 27.30A 27.30A 27.10 -1.50 28.60 1850 ---- ---- 28.30A 28.30A 28.10 -1.60 29.70 1855 ---- ---- 29.40A 29.40A 29.20 -1.60 30.80 1860 ---- ---- 30.40A 30.40A 30.30 -1.60 31.90 1865 ---- ---- 31.60A 31.60A 31.40 -1.70 33.10 1870 ---- ---- 32.70A 32.70A 32.60 -1.70 34.30 1875 ---- ---- 33.80A 33.80A 33.70 -1.90 35.60 1 1880 ---- ---- 35.10A 35.10A 35.00 -1.90 36.90 1885 ---- ---- 36.50A 36.50A 36.30 -1.90 38.20 1890 ---- ---- 37.80A 37.80A 37.60 -2.00 39.60 1895 ---- ---- 39.10A 39.10A 38.90 -2.10 41.00 1900 ---- ---- 40.30A 40.30A 40.30 -2.20 42.50 66 1905 ---- ---- 42.00A 42.00A 41.80 -2.20 44.00 1910 ---- ---- 43.50A 43.50A 43.30 -2.30 45.60 1915 ---- ---- 45.00A 45.00A 44.80 -2.30 47.10 1920 ---- ---- 46.60A 46.60A 46.40 -2.40 48.80 1925 ---- ---- 47.90A 47.90A 48.00 -2.50 50.50 1930 ---- ---- 49.80A 49.80A 49.60 -2.60 52.20 1935 ---- ---- 51.50A 51.50A 51.30 -2.70 54.00 1940 ---- ---- 53.30A 53.30A 53.10 -2.70 55.80 1945 ---- ---- 55.10A 55.10A 54.90 -2.70 57.60 1950 ---- ---- 56.60A 56.60A 56.70 -2.80 59.50 15 1955 ---- ---- 58.80A 58.80A 58.60 -2.90 61.50 1960 ---- ---- 60.70A 60.70A 60.60 -2.90 63.50 1965 ---- ---- 62.70A 62.70A 62.50 -3.10 65.60 1970 ---- ---- 64.70A 64.70A 64.60 -3.10 67.70 1975 ---- ---- 66.40A 66.40A 66.70 -3.10 69.80 1 1980 ---- ---- 68.90A 68.90A 68.80 -3.20 72.00 1985 ---- ---- 71.00A 71.00A 71.00 -3.30 74.30 1990 ---- ---- 73.30A 73.30A 73.20 -3.30 76.50 1995 ---- ---- 75.50A 75.50A 75.50 -3.40 78.90 2000 ---- ---- 77.40A 77.40A 77.80 -3.50 81.30 10 2005 ---- ---- 80.20A 80.20A 80.10 -3.60 83.70 2010 ---- ---- 82.60A 82.60A 82.60 -3.60 86.20 2015 ---- ---- 85.00A 85.00A 85.00 -3.70 88.70 2020 ---- ---- 87.50A 87.50A 87.50 -3.80 91.30 2025 ---- ---- 89.60A 89.60A 90.10 -3.80 93.90 2030 ---- ---- 92.60A 92.60A 92.70 -3.90 96.60 2035 ---- ---- 95.30A 95.30A 95.30 -4.00 99.30 2040 ---- ---- 98.00A 98.00A 98.00 -4.10 102.10 2045 ---- ---- 100.70A 100.70A 100.80 -4.10 104.90 2050 ---- ---- 103.00A 103.00A 103.60 -4.10 107.70 2055 ---- ---- 106.30A 106.30A 106.40 -4.20 110.60 2060 ---- ---- 109.10A 109.10A 109.30 -4.20 113.50 2065 ---- ---- 111.50A 111.50A 112.20 -4.30 116.50 2070 ---- ---- 114.50A 114.50A 115.20 -4.30 119.50 2075 ---- ---- 117.50A 117.50A 118.20 -4.30 122.50 2080 ---- ---- 121.00A 121.00A 121.20 -4.50 125.70 2085 ---- ---- 124.10A 124.10A 124.30 -4.50 128.80 2090 ---- ---- 127.20A 127.20A 127.40 -4.60 132.00 2095 ---- ---- 130.40A 130.40A 130.60 -4.60 135.20 2100 ---- ---- 133.00A 133.00A 133.80 -4.60 138.40 2105 ---- ---- 136.80A 136.80A 137.10 -4.70 141.80 2110 ---- ---- 140.10A 140.10A 140.40 -4.70 145.10 2115 ---- ---- 143.40A 143.40A 143.70 -4.80 148.50 2120 ---- ---- 146.70A 146.70A 147.10 -4.80 151.90 2125 ---- ---- 149.60A 149.60A 150.50 -4.90 155.40 2130 ---- ---- 153.50A 153.50A 154.00 -4.80 158.80 2135 ---- ---- 157.00A 157.00A 157.40 -4.90 162.30 2140 ---- ---- 160.50A 160.50A 161.00 -4.80 165.80 2145 ---- ---- 164.00A 164.00A 164.50 -4.90 169.40 2150 ---- ---- 167.00A 167.00A 168.10 -4.90 173.00 1 1 2155 ---- ---- 171.10A 171.10A 171.70 -5.00 176.70 2160 ---- ---- 174.70A 174.70A 175.30 -5.00 180.30 2165 ---- ---- 178.40A 178.40A 179.00 -5.00 184.00 2170 ---- ---- 182.00A 182.00A 182.70 -5.00 187.70 2175 ---- ---- 185.70A 185.70A 186.40 -5.10 191.50 1 1 2180 ---- ---- 189.50A 189.50A 190.20 -5.10 195.30 2185 ---- ---- 193.20A 193.20A 194.00 -5.10 199.10 2190 ---- ---- 197.00A 197.00A 197.80 -5.10 202.90 2195 ---- ---- 200.80A 200.80A 201.60 -5.10 206.70 2200 ---- ---- 204.70A 204.70A 205.50 -5.10 210.60 2205 ---- ---- 208.50A 208.50A 209.40 -5.20 214.60 2210 ---- ---- 212.40A 212.40A 213.30 -5.20 218.50 2215 ---- ---- 216.30A 216.30A 217.20 -5.20 222.40 2220 ---- ---- 220.20A 220.20A 221.20 -5.30 226.50 2225 ---- ---- 224.20A 224.20A 225.20 -5.20 230.40 2230 ---- ---- 228.10A 228.10A 229.20 -5.20 234.40 2235 ---- ---- 232.10A 232.10A 233.20 -5.30 238.50 2240 ---- ---- 236.10A 236.10A 237.20 -5.30 242.50 2245 ---- ---- 240.20A 240.20A 241.30 -5.30 246.60 2250 ---- ---- 244.20A 244.20A 245.40 -5.30 250.70 2255 ---- ---- 248.30A 248.30A 249.50 -5.40 254.90 2260 ---- ---- 252.40A 252.40A 253.60 -5.40 259.00 2265 ---- ---- 256.50A 256.50A 257.70 -5.40 263.10 2270 ---- ---- 260.60A 260.60A 261.90 -5.40 267.30 2275 ---- ---- 264.80A 264.80A 266.10 -5.40 271.50 2280 ---- ---- 268.90A 268.90A 270.30 -5.40 275.70 2285 ---- ---- 273.10A 273.10A 274.50 -5.40 279.90 2290 ---- ---- 277.30A 277.30A 278.70 -5.50 284.20 2295 ---- ---- 281.50A 281.50A 282.90 -5.50 288.40 2300 ---- ---- 285.70A 285.70A 287.20 -5.40 292.60 2305 ---- ---- 290.00A 290.00A 291.40 -5.50 296.90 2310 ---- ---- 294.20A 294.20A 295.70 -5.50 301.20 2315 ---- ---- 298.50A 298.50A 300.00 -5.50 305.50 2320 ---- ---- 302.80A 302.80A 304.30 -5.50 309.80 2325 ---- ---- 307.10A 307.10A 308.70 -5.40 314.10 2330 ---- ---- 311.40A 311.40A 313.00 -5.40 318.40 2335 ---- ---- 315.70A 315.70A 317.30 -5.50 322.80 2340 ---- ---- 320.10A 320.10A 321.70 -5.40 327.10 2345 ---- ---- 324.40A 324.40A 326.10 -5.50 331.60 2350 ---- ---- 328.80A 328.80A 330.50 -5.50 336.00 2355 ---- ---- 333.20A 333.20A 334.90 -5.50 340.40 2360 ---- ---- 337.60A 337.60A 339.30 -5.50 344.80 2365 ---- ---- 342.00A 342.00A 343.70 -5.50 349.20 2370 ---- ---- 346.40A 346.40A 348.20 -5.40 353.60 2375 ---- ---- 350.90A 350.90A 352.60 -5.50 358.10 2380 ---- ---- 355.30A 355.30A 357.10 -5.50 362.60 2385 ---- ---- 359.80A 359.80A 361.50 -5.60 367.10 2390 ---- ---- 364.30A 364.30A 366.00 -5.50 371.50 2400 ---- ---- 373.20A 373.20A 375.00 -5.60 380.60 2410 ---- ---- 382.20A 382.20A 384.00 -5.60 389.60 2420 ---- ---- 391.30A 391.30A 393.10 -5.60 398.70 2425 ---- ---- 395.80A 395.80A 397.70 -5.50 403.20 2430 ---- ---- 400.40A 400.40A 402.20 -5.60 407.80 2440 ---- ---- 409.50A 409.50A 411.40 -5.50 416.90 2450 ---- ---- 418.70A 418.70A 420.60 -5.60 426.20 2460 ---- ---- 427.90A 427.90A 429.80 -5.60 435.40 2470 ---- ---- 437.10A 437.10A 439.00 -5.70 444.70 2475 ---- ---- 441.80A 441.80A 443.70 -5.70 449.40 2480 ---- ---- 446.40A 446.40A 448.30 -5.70 454.00 2500 ---- ---- 465.00A 465.00A 467.00 -5.70 472.70 2525 ---- ---- 488.50A 488.50A 490.50 -5.70 496.20 2550 ---- ---- 512.10A 512.10A 514.10 -5.80 519.90 2575 ---- ---- 535.90A 535.90A 537.90 -5.80 543.70 2600 ---- ---- 559.80A 559.80A 561.90 -5.80 567.70 2625 ---- ---- 583.90A 583.90A 586.00 -5.80 591.80 2650 ---- ---- 608.00A 608.00A 610.20 -5.90 616.10 2675 ---- ---- 632.40A 632.40A 634.50 -6.00 640.50 2900 ---- ---- ---- ---- 857.90 -6.20 864.10 3000 ---- ---- ---- ---- 957.90 -6.20 964.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 1.90 -.10 2.00 5 1525 ---- ---- ---- ---- 2.50 -.10 2.60 1550 ---- ---- ---- ---- 3.10 -.10 3.20 29 1575 ---- ---- ---- ---- 3.90 -.10 4.00 1600 ---- ---- ---- ---- 4.80 -.20 5.00 1625 ---- ---- ---- ---- 5.90 -.30 6.20 1650 ---- ---- ---- ---- 7.30 -.40 7.70 1675 ---- ---- ---- ---- 8.90 -.50 9.40 1680 ---- ---- ---- ---- 9.30 -.50 9.80 1690 ---- ---- ---- ---- 10.10 -.50 10.60 1700 ---- ---- ---- ---- 10.90 -.50 11.40 1710 ---- ---- ---- ---- 11.70 -.60 12.30 1720 ---- ---- ---- ---- 12.70 -.60 13.30 1725 ---- ---- ---- ---- 13.10 -.70 13.80 1730 ---- ---- ---- ---- 13.60 -.70 14.30 1740 ---- ---- ---- ---- 14.70 -.70 15.40 1750 ---- ---- ---- ---- 15.80 -.80 16.60 1760 ---- ---- ---- ---- 17.00 -.90 17.90 1770 ---- ---- ---- ---- 18.30 -.90 19.20 1775 ---- ---- ---- ---- 18.90 -1.00 19.90 1780 ---- ---- ---- ---- 19.60 -1.00 20.60 1785 ---- ---- ---- ---- 20.30 -1.10 21.40 1790 ---- ---- ---- ---- 21.10 -1.00 22.10 1795 ---- ---- ---- ---- 21.80 -1.10 22.90 1800 ---- ---- ---- ---- 22.60 -1.20 23.80 1805 ---- ---- ---- ---- 23.40 -1.20 24.60 1810 ---- ---- ---- ---- 24.30 -1.20 25.50 1815 ---- ---- ---- ---- 25.20 -1.20 26.40 1820 ---- ---- ---- ---- 26.10 -1.30 27.40 1825 ---- ---- ---- ---- 27.00 -1.30 28.30 1830 ---- ---- ---- ---- 28.00 -1.40 29.40 1835 ---- ---- ---- ---- 29.00 -1.40 30.40 1840 ---- ---- ---- ---- 30.00 -1.50 31.50 1845 ---- ---- ---- ---- 31.10 -1.50 32.60 1850 ---- ---- ---- ---- 32.20 -1.60 33.80 1855 ---- ---- ---- ---- 33.40 -1.50 34.90 1860 ---- ---- 36.10A 36.10A 34.60 -1.60 36.20 1865 ---- ---- 37.30A 37.30A 35.80 -1.60 37.40 1870 ---- ---- 38.60A 38.60A 37.00 -1.70 38.70 1875 ---- ---- 39.90A 39.90A 38.30 -1.80 40.10 1880 ---- ---- 41.20A 41.20A 39.70 -1.70 41.40 1885 ---- ---- 42.60A 42.60A 41.00 -1.80 42.80 1890 ---- ---- 44.00A 44.00A 42.40 -1.90 44.30 1895 ---- ---- 45.40A 45.40A 43.90 -1.90 45.80 1900 ---- ---- 46.90A 46.90A 45.40 -1.90 47.30 1905 ---- ---- 48.50A 48.50A 46.90 -2.00 48.90 1910 ---- ---- 50.00A 50.00A 48.40 -2.10 50.50 1915 ---- ---- 51.60A 51.60A 50.00 -2.20 52.20 1920 ---- ---- 53.30A 53.30A 51.70 -2.20 53.90 1925 ---- ---- 55.00A 55.00A 53.40 -2.20 55.60 1930 ---- ---- 56.70A 56.70A 55.10 -2.30 57.40 1935 ---- ---- 58.50A 58.50A 56.90 -2.30 59.20 1940 ---- ---- 60.30A 60.30A 58.70 -2.40 61.10 1945 ---- ---- 62.20A 62.20A 60.50 -2.50 63.00 1950 ---- ---- 64.10A 64.10A 62.40 -2.50 64.90 1955 ---- ---- 66.00A 66.00A 64.30 -2.60 66.90 1960 ---- ---- 67.90A 67.90A 66.30 -2.70 69.00 1965 ---- ---- 69.90A 69.90A 68.40 -2.70 71.10 1970 ---- ---- 72.00A 72.00A 70.40 -2.80 73.20 1975 ---- ---- 74.10A 74.10A 72.60 -2.80 75.40 1980 ---- ---- 76.30A 76.30A 74.70 -2.90 77.60 1985 ---- ---- 78.50A 78.50A 76.90 -3.00 79.90 1990 ---- ---- 80.80A 80.80A 79.20 -3.00 82.20 1995 ---- ---- 83.00A 83.00A 81.50 -3.10 84.60 2000 ---- ---- 85.40A 85.40A 83.90 -3.10 87.00 2005 ---- ---- 87.80A 87.80A 86.30 -3.20 89.50 2010 ---- ---- 90.20A 90.20A 88.70 -3.30 92.00 2015 ---- ---- 92.70A 92.70A 91.20 -3.30 94.50 2020 ---- ---- 95.20A 95.20A 93.70 -3.40 97.10 2025 ---- ---- 97.80A 97.80A 96.30 -3.40 99.70 2030 ---- ---- 100.40A 100.40A 98.90 -3.50 102.40 2035 ---- ---- 103.00A 103.00A 101.60 -3.50 105.10 2040 ---- ---- 105.70A 105.70A 104.30 -3.50 107.80 2045 ---- ---- 108.40A 108.40A 107.10 -3.50 110.60 2050 ---- ---- 111.20A 111.20A 109.90 -3.50 113.40 2055 ---- ---- 114.00A 114.00A 112.70 -3.60 116.30 2060 ---- ---- 116.90A 116.90A 115.60 -3.60 119.20 2065 ---- ---- 119.80A 119.80A 118.50 -3.70 122.20 2070 ---- ---- 122.70A 122.70A 121.50 -3.70 125.20 2075 ---- ---- 125.70A 125.70A 124.50 -3.70 128.20 2080 ---- ---- 128.70A 128.70A 127.60 -3.70 131.30 2085 ---- ---- 131.80A 131.80A 130.70 -3.70 134.40 2090 ---- ---- 134.90A 134.90A 133.80 -3.70 137.50 2095 ---- ---- 138.00A 138.00A 137.00 -3.70 140.70 2100 ---- ---- 141.20A 141.20A 140.20 -3.80 144.00 2105 ---- ---- 144.40A 144.40A 143.40 -3.80 147.20 2110 ---- ---- 147.60A 147.60A 146.70 -3.80 150.50 2115 ---- ---- 150.90A 150.90A 150.00 -3.90 153.90 2120 ---- ---- 154.20A 154.20A 153.30 -4.00 157.30 2125 ---- ---- 157.60A 157.60A 156.70 -4.00 160.70 2130 ---- ---- 161.00A 161.00A 160.10 -4.00 164.10 2135 ---- ---- 164.40A 164.40A 163.60 -4.00 167.60 2140 ---- ---- 167.80A 167.80A 167.10 -4.00 171.10 2145 ---- ---- 171.30A 171.30A 170.60 -4.10 174.70 2150 ---- ---- 174.80A 174.80A 174.10 -4.20 178.30 2155 ---- ---- 178.40A 178.40A 177.70 -4.20 181.90 2160 ---- ---- 181.90A 181.90A 181.30 -4.20 185.50 2165 ---- ---- 185.50A 185.50A 184.90 -4.30 189.20 2170 ---- ---- 189.20A 189.20A 188.60 -4.30 192.90 2175 ---- ---- 192.80A 192.80A 192.20 -4.40 196.60 2180 ---- ---- 196.50A 196.50A 195.90 -4.40 200.30 2185 ---- ---- 200.20A 200.20A 199.70 -4.40 204.10 2190 ---- ---- 203.90A 203.90A 203.40 -4.50 207.90 2195 ---- ---- 207.70A 207.70A 207.20 -4.50 211.70 2200 ---- ---- 211.50A 211.50A 211.00 -4.50 215.50 2205 ---- ---- 215.30A 215.30A 214.80 -4.60 219.40 2210 ---- ---- 219.10A 219.10A 218.60 -4.60 223.20 2215 ---- ---- 222.90A 222.90A 222.50 -4.70 227.20 2220 ---- ---- 226.80A 226.80A 226.40 -4.70 231.10 2225 ---- ---- 230.70A 230.70A 230.30 -4.70 235.00 2230 ---- ---- 234.60A 234.60A 234.20 -4.80 239.00 2235 ---- ---- 238.60A 238.60A 238.20 -4.80 243.00 2240 ---- ---- 242.50A 242.50A 242.20 -4.80 247.00 2245 ---- ---- 246.50A 246.50A 246.20 -4.80 251.00 2250 ---- ---- 250.50A 250.50A 250.20 -4.90 255.10 2255 ---- ---- 254.50A 254.50A 254.20 -4.90 259.10 2260 ---- ---- 258.50A 258.50A 258.30 -4.90 263.20 2265 ---- ---- 262.60A 262.60A 262.40 -4.90 267.30 2270 ---- ---- 266.60A 266.60A 266.50 -4.90 271.40 2275 ---- ---- 270.70A 270.70A 270.60 -5.00 275.60 2280 ---- ---- 274.80A 274.80A 274.70 -5.00 279.70 2285 ---- ---- 279.00A 279.00A 278.80 -5.10 283.90 2290 ---- ---- 283.10A 283.10A 283.00 -5.10 288.10 2295 ---- ---- 287.20A 287.20A 287.20 -5.10 292.30 2300 ---- ---- 291.40A 291.40A 291.40 -5.10 296.50 2305 ---- ---- 295.60A 295.60A 295.60 -5.10 300.70 2310 ---- ---- 299.80A 299.80A 299.80 -5.20 305.00 2315 ---- ---- 304.00A 304.00A 304.00 -5.20 309.20 2320 ---- ---- 308.20A 308.20A 308.30 -5.20 313.50 2325 ---- ---- 312.50A 312.50A 312.60 -5.20 317.80 2330 ---- ---- 316.70A 316.70A 316.80 -5.30 322.10 2335 ---- ---- 321.00A 321.00A 321.10 -5.30 326.40 2340 ---- ---- 325.30A 325.30A 325.40 -5.30 330.70 2345 ---- ---- 329.60A 329.60A 329.80 -5.20 335.00 2350 ---- ---- 333.90A 333.90A 334.10 -5.30 339.40 2355 ---- ---- 338.20A 338.20A 338.40 -5.30 343.70 2360 ---- ---- 342.60A 342.60A 342.80 -5.30 348.10 2365 ---- ---- 346.90A 346.90A 347.20 -5.30 352.50 2370 ---- ---- 351.30A 351.30A 351.50 -5.40 356.90 2375 ---- ---- 355.70A 355.70A 355.90 -5.40 361.30 2380 ---- ---- 360.10A 360.10A 360.30 -5.40 365.70 2385 ---- ---- 364.50A 364.50A 364.80 -5.40 370.20 2390 ---- ---- 368.90A 368.90A 369.20 -5.40 374.60 2400 ---- ---- 377.70A 377.70A 378.10 -5.40 383.50 2410 ---- ---- 386.60A 386.60A 387.00 -5.50 392.50 2420 ---- ---- 395.60A 395.60A 396.00 -5.50 401.50 2425 ---- ---- 400.10A 400.10A 400.50 -5.50 406.00 2430 ---- ---- 404.60A 404.60A 405.00 -5.50 410.50 2440 ---- ---- 413.60A 413.60A 414.00 -5.60 419.60 2450 ---- ---- 422.60A 422.60A 423.10 -5.60 428.70 2460 ---- ---- 431.70A 431.70A 432.30 -5.60 437.90 2470 ---- ---- 440.90A 440.90A 441.40 -5.70 447.10 2475 ---- ---- 445.40A 445.40A 446.00 -5.70 451.70 2480 ---- ---- 450.00A 450.00A 450.60 -5.70 456.30 2500 ---- ---- 468.50A 468.50A 469.10 -5.70 474.80 2525 ---- ---- 491.70A 491.70A 492.40 -5.70 498.10 2550 ---- ---- 515.10A 515.10A 515.80 -5.80 521.60 2575 ---- ---- 538.70A 538.70A 539.40 -5.90 545.30 2600 ---- ---- 562.50A 562.50A 563.20 -5.90 569.10 2625 ---- ---- 586.30A 586.30A 587.10 -5.90 593.00 2650 ---- ---- 610.30A 610.30A 611.20 -5.90 617.10 1 2675 ---- ---- 634.40A 634.40A 635.40 -6.00 641.40 3000 ---- ---- ---- ---- 957.90 -6.20 964.10 3500 ---- ---- ---- ---- 1457.90 -6.20 1464.10 4000 ---- ---- ---- ---- 1957.90 -6.20 1964.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 2.40 -.10 2.50 1525 ---- ---- ---- ---- 3.00 -.10 3.10 1550 ---- ---- ---- ---- 3.70 -.20 3.90 1575 ---- ---- ---- ---- 4.60 -.20 4.80 1600 ---- ---- ---- ---- 5.60 -.20 5.80 1625 ---- ---- ---- ---- 6.80 -.30 7.10 1650 ---- ---- ---- ---- 8.30 -.30 8.60 1675 ---- ---- ---- ---- 10.00 -.40 10.40 1690 ---- ---- ---- ---- 11.10 -.50 11.60 1700 ---- ---- ---- ---- 11.90 -.60 12.50 1710 ---- ---- ---- ---- 12.80 -.60 13.40 1720 ---- ---- ---- ---- 13.80 -.60 14.40 1725 ---- ---- ---- ---- 14.20 -.70 14.90 1730 ---- ---- ---- ---- 14.70 -.70 15.40 1740 ---- ---- ---- ---- 15.80 -.80 16.60 1750 ---- ---- ---- ---- 16.90 -.80 17.70 1760 ---- ---- ---- ---- 18.10 -.90 19.00 1770 ---- ---- ---- ---- 19.40 -.90 20.30 1775 ---- ---- ---- ---- 20.00 -1.00 21.00 1780 ---- ---- ---- ---- 20.70 -1.00 21.70 1790 ---- ---- ---- ---- 22.20 -1.00 23.20 1795 ---- ---- ---- ---- 22.90 -1.10 24.00 1800 ---- ---- ---- ---- 23.70 -1.10 24.80 1805 ---- ---- ---- ---- 24.50 -1.20 25.70 1810 ---- ---- ---- ---- 25.30 -1.20 26.50 1815 ---- ---- ---- ---- 26.20 -1.20 27.40 1820 ---- ---- ---- ---- 27.10 -1.30 28.40 1825 ---- ---- ---- ---- 28.00 -1.30 29.30 1830 ---- ---- ---- ---- 29.00 -1.30 30.30 1835 ---- ---- ---- ---- 29.90 -1.40 31.30 1840 ---- ---- ---- ---- 31.00 -1.30 32.30 1845 ---- ---- ---- ---- 32.00 -1.40 33.40 1850 ---- ---- ---- ---- 33.10 -1.40 34.50 1855 ---- ---- ---- ---- 34.20 -1.50 35.70 1860 ---- ---- ---- ---- 35.30 -1.60 36.90 1865 ---- ---- ---- ---- 36.50 -1.60 38.10 1870 ---- ---- ---- ---- 37.70 -1.60 39.30 1875 ---- ---- ---- ---- 39.00 -1.60 40.60 1880 ---- ---- 41.90A 41.90A 40.30 -1.70 42.00 1885 ---- ---- 43.20A 43.20A 41.60 -1.70 43.30 1890 ---- ---- 44.60A 44.60A 42.90 -1.80 44.70 1895 ---- ---- 45.90A 45.90A 44.30 -1.90 46.20 1900 ---- ---- 47.40A 47.40A 45.80 -1.90 47.70 1905 ---- ---- 48.80A 48.80A 47.20 -2.00 49.20 1910 ---- ---- 50.40A 50.40A 48.70 -2.00 50.70 1915 ---- ---- 51.90A 51.90A 50.30 -2.00 52.30 1920 ---- ---- 53.50A 53.50A 51.90 -2.00 53.90 1925 ---- ---- 55.10A 55.10A 53.50 -2.10 55.60 1930 ---- ---- 56.70A 56.70A 55.10 -2.20 57.30 1935 ---- ---- 58.40A 58.40A 56.80 -2.20 59.00 1940 ---- ---- 60.20A 60.20A 58.60 -2.20 60.80 1945 ---- ---- 62.00A 62.00A 60.30 -2.30 62.60 1950 ---- ---- 63.80A 63.80A 62.10 -2.40 64.50 1955 ---- ---- 65.60A 65.60A 64.00 -2.30 66.30 1960 ---- ---- 67.50A 67.50A 65.90 -2.40 68.30 1965 ---- ---- 69.40A 69.40A 67.80 -2.40 70.20 1970 ---- ---- 71.40A 71.40A 69.80 -2.40 72.20 1975 ---- ---- 73.30A 73.30A 71.80 -2.50 74.30 1980 ---- ---- 75.40A 75.40A 73.80 -2.60 76.40 1985 ---- ---- 77.40A 77.40A 75.90 -2.60 78.50 1990 ---- ---- 79.60A 79.60A 78.00 -2.70 80.70 1995 ---- ---- 81.80A 81.80A 80.20 -2.70 82.90 2000 ---- ---- 84.00A 84.00A 82.40 -2.80 85.20 2005 ---- ---- 86.20A 86.20A 84.70 -2.80 87.50 2010 ---- ---- 88.50A 88.50A 87.00 -2.80 89.80 2015 ---- ---- 90.90A 90.90A 89.30 -2.90 92.20 2020 ---- ---- 93.30A 93.30A 91.70 -3.00 94.70 2025 ---- ---- 95.70A 95.70A 94.10 -3.10 97.20 2030 ---- ---- 98.10A 98.10A 96.60 -3.10 99.70 2035 ---- ---- 100.60A 100.60A 99.10 -3.20 102.30 2040 ---- ---- 103.20A 103.20A 101.70 -3.20 104.90 2045 ---- ---- 105.80A 105.80A 104.30 -3.20 107.50 2050 ---- ---- 108.40A 108.40A 106.90 -3.30 110.20 2055 ---- ---- 111.10A 111.10A 109.60 -3.40 113.00 2060 ---- ---- 113.80A 113.80A 112.40 -3.40 115.80 2065 ---- ---- 116.50A 116.50A 115.10 -3.50 118.60 2070 ---- ---- 119.30A 119.30A 117.90 -3.50 121.40 2075 ---- ---- 122.10A 122.10A 120.80 -3.50 124.30 2080 ---- ---- 125.00A 125.00A 123.70 -3.60 127.30 2085 ---- ---- 127.90A 127.90A 126.60 -3.60 130.20 2090 ---- ---- 130.80A 130.80A 129.60 -3.70 133.30 2095 ---- ---- 133.80A 133.80A 132.60 -3.70 136.30 2100 ---- ---- 136.80A 136.80A 135.70 -3.70 139.40 2105 ---- ---- 139.90A 139.90A 138.80 -3.70 142.50 2110 ---- ---- 143.00A 143.00A 141.90 -3.80 145.70 2115 ---- ---- 146.10A 146.10A 145.00 -3.90 148.90 2120 ---- ---- 149.30A 149.30A 148.20 -3.90 152.10 2125 ---- ---- 152.50A 152.50A 151.50 -3.90 155.40 2130 ---- ---- 155.70A 155.70A 154.70 -4.00 158.70 2135 ---- ---- 158.90A 158.90A 158.00 -4.00 162.00 2140 ---- ---- 162.20A 162.20A 161.40 -4.00 165.40 2145 ---- ---- 165.60A 165.60A 164.70 -4.00 168.70 2150 ---- ---- 168.90A 168.90A 168.10 -4.10 172.20 630 2155 ---- ---- 172.30A 172.30A 171.50 -4.10 175.60 2160 ---- ---- 175.70A 175.70A 175.00 -4.10 179.10 2165 ---- ---- 179.20A 179.20A 178.50 -4.10 182.60 2170 ---- ---- 182.70A 182.70A 182.00 -4.20 186.20 2175 ---- ---- 186.20A 186.20A 185.50 -4.20 189.70 2180 ---- ---- 189.70A 189.70A 189.10 -4.20 193.30 2185 ---- ---- 193.30A 193.30A 192.60 -4.30 196.90 2190 ---- ---- 196.80A 196.80A 196.30 -4.30 200.60 2195 ---- ---- 200.50A 200.50A 199.90 -4.40 204.30 2200 ---- ---- 204.10A 204.10A 203.60 -4.30 207.90 2205 ---- ---- 207.80A 207.80A 207.30 -4.40 211.70 2210 ---- ---- 211.50A 211.50A 211.00 -4.40 215.40 2215 ---- ---- 215.20A 215.20A 214.70 -4.50 219.20 2220 ---- ---- 218.90A 218.90A 218.50 -4.40 222.90 2225 ---- ---- 222.70A 222.70A 222.20 -4.50 226.70 2230 ---- ---- 226.50A 226.50A 226.00 -4.60 230.60 2235 ---- ---- 230.30A 230.30A 229.90 -4.50 234.40 2240 ---- ---- 234.10A 234.10A 233.70 -4.60 238.30 2245 ---- ---- 238.00A 238.00A 237.60 -4.60 242.20 2250 ---- ---- 241.80A 241.80A 241.40 -4.70 246.10 2255 ---- ---- 245.70A 245.70A 245.40 -4.60 250.00 2260 ---- ---- 249.60A 249.60A 249.30 -4.70 254.00 2265 ---- ---- 253.60A 253.60A 253.20 -4.70 257.90 2270 ---- ---- 257.50A 257.50A 257.20 -4.70 261.90 2275 ---- ---- 261.50A 261.50A 261.20 -4.70 265.90 2280 ---- ---- 265.50A 265.50A 265.20 -4.80 270.00 2285 ---- ---- 269.50A 269.50A 269.20 -4.80 274.00 2290 ---- ---- 273.50A 273.50A 273.20 -4.90 278.10 2295 ---- ---- 277.50A 277.50A 277.30 -4.90 282.20 2300 ---- ---- 281.60A 281.60A 281.40 -4.90 286.30 2305 ---- ---- 285.60A 285.60A 285.50 -4.90 290.40 2310 ---- ---- 289.70A 289.70A 289.60 -4.90 294.50 2315 ---- ---- 293.80A 293.80A 293.70 -5.00 298.70 2320 ---- ---- 297.90A 297.90A 297.80 -5.00 302.80 2325 ---- ---- 302.10A 302.10A 302.00 -5.00 307.00 2330 ---- ---- 306.20A 306.20A 306.20 -5.00 311.20 2335 ---- ---- 310.40A 310.40A 310.40 -5.00 315.40 2340 ---- ---- 314.60A 314.60A 314.60 -5.10 319.70 2345 ---- ---- 318.80A 318.80A 318.80 -5.10 323.90 2350 ---- ---- 323.00A 323.00A 323.00 -5.10 328.10 2355 ---- ---- 327.20A 327.20A 327.20 -5.20 332.40 2360 ---- ---- 331.40A 331.40A 331.50 -5.20 336.70 2365 ---- ---- 335.70A 335.70A 335.80 -5.20 341.00 2370 ---- ---- 339.90A 339.90A 340.00 -5.30 345.30 2375 ---- ---- 344.20A 344.20A 344.30 -5.30 349.60 2380 ---- ---- 348.50A 348.50A 348.60 -5.30 353.90 2385 ---- ---- 352.80A 352.80A 353.00 -5.20 358.20 2390 ---- ---- 357.10A 357.10A 357.30 -5.30 362.60 2395 ---- ---- 361.40A 361.40A 361.60 -5.30 366.90 2400 ---- ---- 365.80A 365.80A 366.00 -5.30 371.30 2410 ---- ---- 374.50A 374.50A 374.70 -5.40 380.10 2420 ---- ---- 383.20A 383.20A 383.50 -5.40 388.90 2425 ---- ---- 387.60A 387.60A 387.90 -5.40 393.30 2430 ---- ---- 392.00A 392.00A 392.40 -5.30 397.70 2440 ---- ---- 400.90A 400.90A 401.20 -5.40 406.60 2450 ---- ---- 409.80A 409.80A 410.20 -5.40 415.60 2460 ---- ---- 418.70A 418.70A 419.10 -5.50 424.60 2470 ---- ---- 427.60A 427.60A 428.10 -5.50 433.60 2475 ---- ---- 432.10A 432.10A 432.60 -5.50 438.10 2480 ---- ---- 436.60A 436.60A 437.10 -5.50 442.60 2490 ---- ---- 445.70A 445.70A 446.20 -5.50 451.70 2500 ---- ---- 454.70A 454.70A 455.30 -5.50 460.80 2525 ---- ---- 477.60A 477.60A 478.20 -5.60 483.80 2550 ---- ---- 500.60A 500.60A 501.30 -5.60 506.90 2575 ---- ---- 523.80A 523.80A 524.60 -5.70 530.30 2600 ---- ---- 547.20A 547.20A 548.10 -5.70 553.80 1 2625 ---- ---- 570.80A 570.80A 571.70 -5.70 577.40 2650 ---- ---- 594.50A 594.50A 595.50 -5.70 601.20 2675 ---- ---- 618.30A 618.30A 619.40 -5.80 625.20 2700 ---- ---- 642.20A 642.20A 643.40 -5.90 649.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1160 ---- ---- ---- ---- .50 +.10 .40 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .50 .00 .50 1190 ---- ---- ---- ---- .60 +.10 .50 1200 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .60 .00 .60 1220 ---- ---- ---- ---- .70 +.10 .60 1225 ---- ---- ---- ---- .70 +.10 .60 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .70 .00 .70 1240 ---- ---- ---- ---- .80 +.10 .70 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .80 .00 .80 70 1255 ---- ---- ---- ---- .80 .00 .80 1260 ---- ---- ---- ---- .80 .00 .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 .00 .90 1275 ---- ---- ---- ---- .90 .00 .90 1280 ---- ---- ---- ---- .90 .00 .90 1285 ---- ---- ---- ---- 1.00 +.10 .90 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.10 +.10 1.00 1305 ---- ---- ---- ---- 1.10 .00 1.10 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.20 +.10 1.10 1320 ---- ---- ---- ---- 1.20 .00 1.20 1325 ---- ---- ---- ---- 1.20 .00 1.20 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.30 .00 1.30 1340 ---- ---- ---- ---- 1.30 .00 1.30 1345 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.40 .00 1.40 1355 ---- ---- ---- ---- 1.40 -.10 1.50 1360 ---- ---- ---- ---- 1.40 -.10 1.50 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.70 .00 1.70 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1395 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 1.90 .00 1.90 1405 ---- ---- ---- ---- 1.90 -.10 2.00 1410 ---- ---- ---- ---- 2.00 .00 2.00 1415 ---- ---- ---- ---- 2.10 .00 2.10 1420 ---- ---- ---- ---- 2.20 .00 2.20 1425 ---- ---- ---- ---- 2.20 .00 2.20 1430 ---- ---- ---- ---- 2.30 .00 2.30 1435 ---- ---- ---- ---- 2.40 .00 2.40 1440 ---- ---- ---- ---- 2.40 -.10 2.50 1445 ---- ---- ---- ---- 2.50 -.10 2.60 1450 ---- ---- ---- ---- 2.60 -.10 2.70 1455 ---- ---- ---- ---- 2.70 .00 2.70 1460 ---- ---- ---- ---- 2.70 -.10 2.80 1465 ---- ---- ---- ---- 2.80 -.10 2.90 1470 ---- ---- ---- ---- 2.90 -.10 3.00 1475 ---- ---- ---- ---- 3.00 -.20 3.20 1480 ---- ---- ---- ---- 3.10 -.20 3.30 1485 ---- ---- ---- ---- 3.20 -.20 3.40 1490 ---- ---- ---- ---- 3.40 -.10 3.50 1495 ---- ---- ---- ---- 3.50 -.10 3.60 1500 ---- ---- ---- ---- 3.60 -.20 3.80 1505 ---- ---- ---- ---- 3.70 -.20 3.90 1510 ---- ---- ---- ---- 3.90 -.20 4.10 1515 ---- ---- ---- ---- 4.00 -.20 4.20 1520 ---- ---- ---- ---- 4.10 -.30 4.40 1525 ---- ---- ---- ---- 4.30 -.20 4.50 1530 ---- ---- ---- ---- 4.50 -.20 4.70 1535 ---- ---- ---- ---- 4.60 -.30 4.90 1540 ---- ---- ---- ---- 4.80 -.20 5.00 1545 ---- ---- ---- ---- 4.90 -.30 5.20 1550 ---- ---- ---- ---- 5.10 -.30 5.40 90 1555 ---- ---- ---- ---- 5.30 -.30 5.60 1560 ---- ---- 5.30A 5.30A 5.50 -.30 5.80 1565 ---- ---- ---- ---- 5.70 -.30 6.00 1570 ---- ---- ---- ---- 5.90 -.30 6.20 1575 ---- ---- ---- ---- 6.10 -.30 6.40 1580 ---- ---- ---- ---- 6.30 -.30 6.60 1585 ---- ---- ---- ---- 6.60 -.30 6.90 1590 ---- ---- ---- ---- 6.80 -.30 7.10 1595 ---- ---- ---- ---- 7.00 -.40 7.40 1600 ---- ---- ---- ---- 7.30 -.30 7.60 1605 ---- ---- ---- ---- 7.60 -.30 7.90 1610 ---- ---- ---- ---- 7.80 -.30 8.10 1615 ---- ---- ---- ---- 8.10 -.30 8.40 1620 ---- ---- ---- ---- 8.40 -.30 8.70 1625 ---- ---- ---- ---- 8.70 -.30 9.00 1630 ---- ---- ---- ---- 9.00 -.30 9.30 1635 ---- ---- ---- ---- 9.30 -.30 9.60 1640 ---- ---- ---- ---- 9.70 -.20 9.90 1645 ---- ---- ---- ---- 10.00 -.20 10.20 1650 ---- ---- ---- ---- 10.40 -.20 10.60 1655 ---- ---- ---- ---- 10.70 -.20 10.90 1660 ---- ---- ---- ---- 11.10 -.20 11.30 1665 ---- ---- ---- ---- 11.50 -.20 11.70 1670 ---- ---- ---- ---- 11.90 -.10 12.00 1675 ---- ---- ---- ---- 12.40 .00 12.40 1680 ---- ---- ---- ---- 12.80 -.10 12.90 1685 ---- ---- ---- ---- 13.20 -.10 13.30 1690 ---- ---- ---- ---- 13.70 .00 13.70 1695 ---- ---- ---- ---- 14.20 .00 14.20 1700 ---- ---- ---- ---- 14.70 +.10 14.60 100 1705 ---- ---- ---- ---- 15.20 +.10 15.10 1710 ---- ---- ---- ---- 15.70 +.10 15.60 1715 ---- ---- ---- ---- 16.30 +.20 16.10 1720 ---- ---- ---- ---- 16.80 +.10 16.70 1725 ---- ---- ---- ---- 17.40 +.20 17.20 1730 ---- ---- ---- ---- 18.00 +.20 17.80 1735 ---- ---- ---- ---- 18.60 +.20 18.40 1740 ---- ---- ---- ---- 19.30 +.30 19.00 1745 ---- ---- ---- ---- 19.90 +.30 19.60 1750 ---- ---- ---- ---- 20.60 +.30 20.30 1755 ---- ---- ---- ---- 21.30 +.40 20.90 1760 ---- ---- ---- ---- 22.00 +.40 21.60 1765 ---- ---- ---- ---- 22.80 +.50 22.30 1770 ---- ---- ---- ---- 23.50 +.40 23.10 1775 ---- ---- ---- ---- 24.30 +.50 23.80 1780 ---- ---- ---- ---- 25.10 +.50 24.60 1785 ---- ---- ---- ---- 25.90 +.50 25.40 1790 ---- ---- ---- ---- 26.80 +.60 26.20 1795 ---- ---- ---- ---- 27.70 +.60 27.10 1800 ---- ---- 27.50A 27.50A 28.60 +.60 28.00 3 750 1805 ---- ---- ---- ---- 29.50 +.60 28.90 1810 ---- ---- ---- ---- 30.50 +.70 29.80 1815 ---- ---- ---- ---- 31.40 +.60 30.80 1820 ---- ---- ---- ---- 32.40 +.60 31.80 1825 ---- ---- ---- ---- 33.50 +.70 32.80 150 1830 ---- ---- ---- ---- 34.50 +.60 33.90 1835 ---- ---- ---- ---- 35.60 +.60 35.00 1840 ---- ---- ---- ---- 36.70 +.60 36.10 1845 ---- ---- ---- ---- 37.80 +.50 37.30 1850 ---- ---- ---- ---- 39.00 +.60 38.40 1855 ---- ---- ---- ---- 40.20 +.50 39.70 1860 ---- ---- ---- ---- 41.40 +.50 40.90 1865 ---- ---- ---- ---- 42.70 +.50 42.20 1870 ---- ---- 43.40A 43.40A 44.00 +.50 43.50 1875 ---- ---- 44.80A 44.80A 45.30 +.40 44.90 1880 ---- ---- 46.10A 46.10A 46.60 +.40 46.20 1885 ---- ---- 47.50A 47.50A 48.00 +.30 47.70 1890 ---- ---- 48.90A 48.90A 49.40 +.30 49.10 1895 ---- ---- 50.40A 50.40A 50.80 +.20 50.60 1900 ---- ---- 51.90A 51.90A 52.30 +.20 52.10 1905 ---- ---- 53.40A 53.40A 53.80 +.10 53.70 1910 ---- ---- 54.90A 54.90A 55.30 .00 55.30 1915 ---- ---- 56.50A 56.50A 56.90 .00 56.90 1920 ---- ---- 58.20A 58.20A 58.50 -.10 58.60 1925 ---- ---- 59.80A 59.80A 60.10 -.20 60.30 1930 ---- ---- 61.50A 61.50A 61.80 -.30 62.10 1935 ---- ---- 63.30A 63.30A 63.50 -.30 63.80 1940 ---- ---- 65.10A 65.10A 65.20 -.50 65.70 1945 ---- ---- 66.90A 66.90A 67.00 -.50 67.50 1950 ---- ---- 68.70A 68.70A 68.80 -.60 69.40 1955 ---- ---- 70.60A 70.60A 70.60 -.70 71.30 1960 ---- ---- 72.60A 72.60A 72.50 -.80 73.30 1965 ---- ---- 74.50A 74.50A 74.40 -.90 75.30 1970 ---- ---- 76.40A 76.40A 76.40 -1.00 77.40 1975 ---- ---- 78.40A 78.40A 78.30 -1.10 79.40 1980 ---- ---- 80.50A 80.50A 80.40 -1.20 81.60 1985 ---- ---- 82.70A 82.70A 82.40 -1.30 83.70 1990 ---- ---- 84.80A 84.80A 84.50 -1.40 85.90 1995 ---- ---- 87.00A 87.00A 86.60 -1.60 88.20 2000 ---- ---- 89.30A 89.30A 88.80 -1.70 90.50 304 2005 ---- ---- 91.50A 91.50A 90.90 -1.90 92.80 2010 ---- ---- 93.90A 93.90A 93.20 -2.00 95.20 2015 ---- ---- 96.20A 96.20A 95.40 -2.20 97.60 2020 ---- ---- 98.60A 98.60A 97.70 -2.30 100.00 2025 ---- ---- 101.00A 101.00A 100.10 -2.40 102.50 2030 ---- ---- 103.50A 103.50A 102.40 -2.60 105.00 2035 ---- ---- 106.00A 106.00A 104.80 -2.80 107.60 2040 ---- ---- 108.60A 108.60A 107.30 -2.90 110.20 2045 ---- ---- 111.20A 111.20A 109.70 -3.20 112.90 2050 ---- ---- 113.80A 113.80A 112.20 -3.30 115.50 86 2055 ---- ---- 116.50A 116.50A 114.80 -3.50 118.30 2060 ---- ---- 119.20A 119.20A 118.00 -3.00 121.00 2065 ---- ---- 121.90A 121.90A 119.90 -4.00 123.90 2070 ---- ---- 124.70A 124.70A 122.60 -4.10 126.70 2075 ---- ---- 127.50A 127.50A 125.30 -4.30 129.60 2080 ---- ---- 130.40A 130.40A 128.10 -4.40 132.50 2085 ---- ---- 133.30A 133.30A 130.80 -4.70 135.50 2090 ---- ---- 136.20A 136.20A 133.60 -4.90 138.50 2095 ---- ---- 139.20A 139.20A 136.40 -5.10 141.50 2100 ---- ---- 142.20A 142.20A 137.70 -6.90 144.60 200 2105 ---- ---- 145.20A 145.20A 142.10 -5.60 147.70 2110 ---- ---- 148.30A 148.30A 145.00 -5.90 150.90 2115 ---- ---- 151.40A 151.40A 148.00 -6.00 154.00 2120 ---- ---- 154.50A 154.50A 150.90 -6.30 157.20 2125 ---- ---- 157.70A 157.70A 153.90 -6.60 160.50 2130 ---- ---- 160.90A 160.90A 157.00 -6.80 163.80 2135 ---- ---- 164.20A 164.20A 160.10 -7.00 167.10 2140 ---- ---- 167.40A 167.40A 163.20 -7.20 170.40 2145 ---- ---- 170.70A 170.70A 166.40 -7.40 173.80 2150 ---- ---- 174.10A 174.10A 169.50 -7.70 177.20 600 2155 ---- ---- 177.40A 177.40A 172.70 -7.90 180.60 2160 ---- ---- 180.80A 180.80A 175.90 -8.10 184.00 2165 ---- ---- 184.30A 184.30A 179.20 -8.30 187.50 2170 ---- ---- 187.70A 187.70A 182.60 -8.40 191.00 2175 ---- ---- 191.20A 191.20A 185.90 -8.70 194.60 2180 ---- ---- 194.70A 194.70A 189.20 -8.90 198.10 2185 ---- ---- 198.20A 198.20A 192.60 -9.10 201.70 2190 ---- ---- 201.80A 201.80A 196.00 -9.30 205.30 2195 ---- ---- 205.40A 205.40A 200.40 -8.60 209.00 2200 ---- ---- 209.00A 209.00A 204.70 -7.90 212.60 2205 ---- ---- 212.60A 212.60A 206.40 -9.90 216.30 2210 ---- ---- 216.30A 216.30A 210.00 -10.00 220.00 2215 ---- ---- 220.00A 220.00A 213.50 -10.20 223.70 2220 ---- ---- 223.70A 223.70A 217.00 -10.50 227.50 2225 ---- ---- 227.40A 227.40A 220.70 -10.60 231.30 2230 ---- ---- 231.20A 231.20A 224.30 -10.80 235.10 2235 ---- ---- 234.90A 234.90A 227.90 -11.00 238.90 2240 ---- ---- 238.70A 238.70A 231.70 -11.00 242.70 2245 ---- ---- 242.60A 242.60A 235.30 -11.30 246.60 2250 ---- ---- 246.40A 246.40A 239.00 -11.50 250.50 2255 ---- ---- 250.30A 250.30A 242.80 -11.60 254.40 2260 ---- ---- 254.10A 254.10A 246.60 -11.70 258.30 2265 ---- ---- 258.00A 258.00A 250.40 -11.80 262.20 2270 ---- ---- 261.90A 261.90A 254.20 -12.00 266.20 2275 ---- ---- 265.90A 265.90A 258.10 -12.10 270.20 2280 ---- ---- 269.80A 269.80A 261.90 -12.30 274.20 2285 ---- ---- 273.80A 273.80A 265.90 -12.30 278.20 2290 ---- ---- 277.80A 277.80A 269.70 -12.50 282.20 2295 ---- ---- 281.80A 281.80A 273.70 -12.50 286.20 2300 ---- ---- 285.80A 285.80A 277.70 -12.60 290.30 2305 ---- ---- 289.80A 289.80A 281.60 -12.80 294.40 2310 ---- ---- 293.90A 293.90A 285.70 -12.80 298.50 2315 ---- ---- 298.00A 298.00A 289.70 -12.90 302.60 2320 ---- ---- 302.00A 302.00A 293.70 -13.00 306.70 2325 ---- ---- 306.10A 306.10A 297.80 -13.10 310.90 2330 ---- ---- 310.30A 310.30A 301.90 -13.10 315.00 2335 ---- ---- 314.40A 314.40A 305.90 -13.30 319.20 2340 ---- ---- 318.50A 318.50A 310.10 -13.30 323.40 2345 ---- ---- 322.70A 322.70A 314.20 -13.40 327.60 2350 ---- ---- 326.90A 326.90A 318.40 -13.40 331.80 2355 ---- ---- 331.00A 331.00A 322.60 -13.40 336.00 2360 ---- ---- 335.20A 335.20A 326.70 -13.50 340.20 2365 ---- ---- 339.50A 339.50A 330.90 -13.60 344.50 2370 ---- ---- 343.70A 343.70A 335.10 -13.70 348.80 2375 ---- ---- 347.90A 347.90A 339.40 -13.60 353.00 2380 ---- ---- 352.20A 352.20A 343.60 -13.70 357.30 2385 ---- ---- 356.40A 356.40A 347.90 -13.70 361.60 2390 ---- ---- 360.70A 360.70A 352.20 -13.70 365.90 2395 ---- ---- 365.00A 365.00A 356.50 -13.70 370.20 2400 ---- ---- 369.30A 369.30A 360.80 -13.80 374.60 2410 ---- ---- 377.90A 377.90A 369.50 -13.80 383.30 2420 ---- ---- 386.60A 386.60A 378.30 -13.70 392.00 2425 ---- ---- 391.00A 391.00A 382.70 -13.70 396.40 2430 ---- ---- 395.30A 395.30A 387.10 -13.70 400.80 2440 ---- ---- 404.10A 404.10A 395.90 -13.70 409.60 2450 ---- ---- 412.90A 412.90A 404.90 -13.60 418.50 2460 ---- ---- 421.70A 421.70A 413.90 -13.50 427.40 2470 ---- ---- 430.60A 430.60A 422.80 -13.50 436.30 2475 ---- ---- 435.10A 435.10A 427.40 -13.40 440.80 2480 ---- ---- 439.50A 439.50A 431.90 -13.40 445.30 2490 ---- ---- 448.50A 448.50A 441.00 -13.30 454.30 2500 ---- ---- 457.50A 457.50A 450.10 -13.30 463.40 2525 ---- ---- 480.10A 480.10A 473.20 -12.90 486.10 2550 ---- ---- 503.00A 503.00A 496.50 -12.60 509.10 2575 ---- ---- 526.00A 526.00A 520.10 -12.10 532.20 2600 ---- ---- 549.20A 549.20A 543.80 -11.70 555.50 2625 ---- ---- 572.60A 572.60A 567.70 -11.30 579.00 2650 ---- ---- 596.20A 596.20A 591.80 -10.80 602.60 2675 ---- ---- 619.90A 619.90A 616.10 -10.30 626.40 1 1 2700 ---- ---- 643.70A 643.70A 640.50 -9.80 650.30 1 1 3000 ---- ---- 937.50A 937.50A 939.40 -6.20 945.60 3450 ---- ---- ---- ---- 1389.40 -6.20 1395.60 3475 ---- ---- ---- ---- 1414.40 -6.20 1420.60 3500 ---- ---- ---- ---- 1439.40 -6.20 1445.60 4000 ---- ---- ---- ---- 1939.40 -6.20 1945.60 5000 ---- ---- ---- ---- 2939.40 -6.20 2945.60 10000 ---- ---- ---- ---- 7939.40 -6.20 7945.60 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 6.70 -.40 7.10 1575 ---- ---- ---- ---- 8.00 -.40 8.40 1600 ---- ---- ---- ---- 9.50 -.50 10.00 1625 ---- ---- ---- ---- 11.30 -.50 11.80 1650 ---- ---- ---- ---- 13.20 -.60 13.80 1675 ---- ---- ---- ---- 15.50 -.60 16.10 1700 ---- ---- ---- ---- 18.00 -.80 18.80 1725 ---- ---- ---- ---- 20.90 -.90 21.80 1740 ---- ---- ---- ---- 22.90 -.90 23.80 1750 ---- ---- ---- ---- 24.20 -1.00 25.20 1760 ---- ---- ---- ---- 25.60 -1.00 26.60 1770 ---- ---- ---- ---- 27.10 -1.10 28.20 1775 ---- ---- ---- ---- 27.90 -1.10 29.00 1780 ---- ---- ---- ---- 28.70 -1.10 29.80 1790 ---- ---- ---- ---- 30.30 -1.20 31.50 1800 ---- ---- ---- ---- 32.00 -1.20 33.20 1810 ---- ---- ---- ---- 33.80 -1.20 35.00 1820 ---- ---- ---- ---- 35.60 -1.30 36.90 1825 ---- ---- ---- ---- 36.60 -1.30 37.90 1830 ---- ---- ---- ---- 37.60 -1.30 38.90 1840 ---- ---- ---- ---- 39.60 -1.40 41.00 1845 ---- ---- ---- ---- 40.60 -1.50 42.10 1850 ---- ---- ---- ---- 41.70 -1.50 43.20 1855 ---- ---- ---- ---- 42.80 -1.50 44.30 1860 ---- ---- ---- ---- 43.90 -1.60 45.50 1865 ---- ---- ---- ---- 45.10 -1.50 46.60 1870 ---- ---- ---- ---- 46.20 -1.70 47.90 1875 ---- ---- ---- ---- 47.50 -1.60 49.10 1880 ---- ---- ---- ---- 48.70 -1.70 50.40 1885 ---- ---- ---- ---- 50.00 -1.70 51.70 1890 ---- ---- ---- ---- 51.30 -1.70 53.00 1895 ---- ---- ---- ---- 52.60 -1.80 54.40 1900 ---- ---- ---- ---- 54.00 -1.80 55.80 1905 ---- ---- ---- ---- 55.40 -1.80 57.20 1910 ---- ---- ---- ---- 56.80 -1.90 58.70 1915 ---- ---- ---- ---- 58.30 -1.90 60.20 1920 ---- ---- ---- ---- 59.80 -2.00 61.80 1925 ---- ---- ---- ---- 61.40 -2.00 63.40 1930 ---- ---- ---- ---- 63.00 -2.00 65.00 1935 ---- ---- ---- ---- 64.60 -2.10 66.70 1940 ---- ---- ---- ---- 66.20 -2.20 68.40 1945 ---- ---- ---- ---- 67.90 -2.20 70.10 1950 ---- ---- ---- ---- 69.70 -2.20 71.90 1955 ---- ---- ---- ---- 71.40 -2.30 73.70 1960 ---- ---- ---- ---- 73.20 -2.30 75.50 1965 ---- ---- ---- ---- 75.10 -2.30 77.40 1970 ---- ---- ---- ---- 76.90 -2.40 79.30 1975 ---- ---- ---- ---- 78.80 -2.40 81.20 1980 ---- ---- ---- ---- 80.70 -2.50 83.20 1985 ---- ---- ---- ---- 82.70 -2.50 85.20 1990 ---- ---- ---- ---- 84.70 -2.50 87.20 1995 ---- ---- ---- ---- 86.70 -2.60 89.30 2000 ---- ---- ---- ---- 88.80 -2.60 91.40 2005 ---- ---- ---- ---- 90.90 -2.60 93.50 2010 ---- ---- ---- ---- 93.00 -2.70 95.70 2015 ---- ---- ---- ---- 95.20 -2.70 97.90 2020 ---- ---- ---- ---- 97.40 -2.70 100.10 2025 ---- ---- ---- ---- 99.60 -2.80 102.40 2030 ---- ---- ---- ---- 101.90 -2.80 104.70 2035 ---- ---- ---- ---- 104.20 -2.90 107.10 2040 ---- ---- ---- ---- 106.60 -2.90 109.50 2045 ---- ---- ---- ---- 109.00 -3.00 112.00 2050 ---- ---- ---- ---- 111.50 -2.90 114.40 2055 ---- ---- ---- ---- 114.00 -3.00 117.00 2060 ---- ---- ---- ---- 116.50 -3.00 119.50 2065 ---- ---- ---- ---- 119.10 -3.10 122.20 2070 ---- ---- ---- ---- 121.70 -3.10 124.80 2075 ---- ---- ---- ---- 124.30 -3.20 127.50 2080 ---- ---- ---- ---- 127.00 -3.30 130.30 2085 ---- ---- ---- ---- 129.80 -3.20 133.00 2090 ---- ---- ---- ---- 132.60 -3.30 135.90 2095 ---- ---- ---- ---- 135.40 -3.40 138.80 2100 ---- ---- ---- ---- 138.30 -3.40 141.70 2105 ---- ---- ---- ---- 141.20 -3.40 144.60 2110 ---- ---- ---- ---- 144.20 -3.40 147.60 2115 ---- ---- ---- ---- 147.20 -3.50 150.70 2120 ---- ---- ---- ---- 150.20 -3.60 153.80 2125 ---- ---- ---- ---- 153.30 -3.60 156.90 2130 ---- ---- ---- ---- 156.50 -3.60 160.10 2135 ---- ---- ---- ---- 159.60 -3.70 163.30 2140 ---- ---- ---- ---- 162.80 -3.70 166.50 2145 ---- ---- ---- ---- 166.00 -3.80 169.80 2150 ---- ---- ---- ---- 169.30 -3.80 173.10 2155 ---- ---- ---- ---- 172.60 -3.80 176.40 2160 ---- ---- ---- ---- 175.90 -3.90 179.80 2165 ---- ---- ---- ---- 179.30 -3.80 183.10 2170 ---- ---- ---- ---- 182.70 -3.90 186.60 2175 ---- ---- ---- ---- 186.10 -3.90 190.00 2180 ---- ---- ---- ---- 189.50 -4.00 193.50 2185 ---- ---- ---- ---- 193.00 -4.00 197.00 2190 ---- ---- ---- ---- 196.50 -4.00 200.50 2195 ---- ---- ---- ---- 200.00 -4.10 204.10 2200 ---- ---- ---- ---- 203.60 -4.10 207.70 2205 ---- ---- ---- ---- 207.20 -4.10 211.30 2210 ---- ---- ---- ---- 210.80 -4.10 214.90 2215 ---- ---- ---- ---- 214.40 -4.20 218.60 2220 ---- ---- ---- ---- 218.00 -4.20 222.20 2225 ---- ---- ---- ---- 221.70 -4.20 225.90 2230 ---- ---- ---- ---- 225.30 -4.30 229.60 2235 ---- ---- ---- ---- 229.00 -4.30 233.30 2240 ---- ---- ---- ---- 232.80 -4.30 237.10 2245 ---- ---- ---- ---- 236.50 -4.40 240.90 2250 ---- ---- ---- ---- 240.20 -4.40 244.60 2255 ---- ---- ---- ---- 244.00 -4.40 248.40 2260 ---- ---- ---- ---- 247.80 -4.50 252.30 2265 ---- ---- ---- ---- 251.60 -4.50 256.10 2270 ---- ---- ---- ---- 255.50 -4.50 260.00 2275 ---- ---- ---- ---- 259.30 -4.50 263.80 2280 ---- ---- ---- ---- 263.20 -4.50 267.70 2285 ---- ---- ---- ---- 267.10 -4.50 271.60 2290 ---- ---- ---- ---- 271.00 -4.60 275.60 2295 ---- ---- ---- ---- 274.90 -4.60 279.50 2300 ---- ---- ---- ---- 278.80 -4.70 283.50 2305 ---- ---- ---- ---- 282.80 -4.70 287.50 2310 ---- ---- ---- ---- 286.70 -4.80 291.50 2315 ---- ---- ---- ---- 290.70 -4.80 295.50 2320 ---- ---- ---- ---- 294.70 -4.80 299.50 2325 ---- ---- ---- ---- 298.80 -4.80 303.60 2330 ---- ---- ---- ---- 302.80 -4.80 307.60 2335 ---- ---- ---- ---- 306.90 -4.80 311.70 2340 ---- ---- ---- ---- 310.90 -4.90 315.80 2345 ---- ---- ---- ---- 315.00 -4.90 319.90 2350 ---- ---- ---- ---- 319.10 -4.90 324.00 2355 ---- ---- ---- ---- 323.20 -4.90 328.10 2360 ---- ---- ---- ---- 327.30 -5.00 332.30 2365 ---- ---- ---- ---- 331.50 -5.00 336.50 2370 ---- ---- ---- ---- 335.60 -5.00 340.60 2375 ---- ---- ---- ---- 339.80 -5.00 344.80 2380 ---- ---- ---- ---- 344.00 -5.00 349.00 2385 ---- ---- ---- ---- 348.20 -5.00 353.20 2390 ---- ---- ---- ---- 352.40 -5.10 357.50 2395 ---- ---- ---- ---- 356.60 -5.10 361.70 2400 ---- ---- ---- ---- 360.80 -5.20 366.00 2405 ---- ---- ---- ---- 365.10 -5.10 370.20 2410 ---- ---- ---- ---- 369.30 -5.20 374.50 2420 ---- ---- ---- ---- 377.90 -5.20 383.10 2425 ---- ---- ---- ---- 382.20 -5.20 387.40 2430 ---- ---- ---- ---- 386.50 -5.20 391.70 2440 ---- ---- ---- ---- 395.10 -5.30 400.40 2450 ---- ---- ---- ---- 403.80 -5.30 409.10 2460 ---- ---- ---- ---- 412.50 -5.40 417.90 2470 ---- ---- ---- ---- 421.30 -5.40 426.70 2475 ---- ---- ---- ---- 425.70 -5.40 431.10 2480 ---- ---- ---- ---- 430.10 -5.40 435.50 2490 ---- ---- ---- ---- 438.90 -5.50 444.40 2500 ---- ---- ---- ---- 447.80 -5.50 453.30 2510 ---- ---- ---- ---- 456.70 -5.50 462.20 2525 ---- ---- ---- ---- 470.10 -5.60 475.70 2550 ---- ---- ---- ---- 492.70 -5.60 498.30 2575 ---- ---- ---- ---- 515.40 -5.80 521.20 2600 ---- ---- ---- ---- 538.40 -5.80 544.20 2625 ---- ---- ---- ---- 561.40 -5.90 567.30 2650 ---- ---- ---- ---- 584.70 -5.90 590.60 2675 ---- ---- ---- ---- 608.10 -6.00 614.10 2700 ---- ---- ---- ---- 631.60 -6.10 637.70 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 7.90 -.30 8.20 1575 ---- ---- ---- ---- 9.30 -.40 9.70 1600 ---- ---- ---- ---- 10.90 -.50 11.40 1625 ---- ---- ---- ---- 12.80 -.60 13.40 1650 ---- ---- ---- ---- 15.00 -.60 15.60 1675 ---- ---- ---- ---- 17.40 -.70 18.10 1700 ---- ---- ---- ---- 20.10 -.80 20.90 1725 ---- ---- ---- ---- 23.20 -.90 24.10 1740 ---- ---- ---- ---- 25.30 -.90 26.20 1750 ---- ---- ---- ---- 26.70 -1.00 27.70 1760 ---- ---- ---- ---- 28.20 -1.00 29.20 1770 ---- ---- ---- ---- 29.80 -1.00 30.80 1775 ---- ---- ---- ---- 30.60 -1.10 31.70 1780 ---- ---- ---- ---- 31.40 -1.10 32.50 1790 ---- ---- ---- ---- 33.10 -1.20 34.30 1800 ---- ---- ---- ---- 34.90 -1.20 36.10 1810 ---- ---- ---- ---- 36.70 -1.30 38.00 1820 ---- ---- ---- ---- 38.60 -1.40 40.00 1825 ---- ---- ---- ---- 39.60 -1.40 41.00 1830 ---- ---- ---- ---- 40.60 -1.40 42.00 1840 ---- ---- ---- ---- 42.70 -1.50 44.20 1845 ---- ---- ---- ---- 43.80 -1.50 45.30 1850 ---- ---- ---- ---- 44.90 -1.50 46.40 1855 ---- ---- ---- ---- 46.10 -1.50 47.60 1860 ---- ---- ---- ---- 47.20 -1.60 48.80 1865 ---- ---- ---- ---- 48.40 -1.60 50.00 1870 ---- ---- ---- ---- 49.60 -1.70 51.30 1875 ---- ---- ---- ---- 50.80 -1.70 52.50 1880 ---- ---- ---- ---- 52.10 -1.70 53.80 1885 ---- ---- ---- ---- 53.40 -1.80 55.20 1890 ---- ---- ---- ---- 54.70 -1.80 56.50 1895 ---- ---- ---- ---- 56.10 -1.80 57.90 1900 ---- ---- ---- ---- 57.50 -1.80 59.30 1905 ---- ---- ---- ---- 58.90 -1.90 60.80 1910 ---- ---- ---- ---- 60.40 -1.90 62.30 1915 ---- ---- ---- ---- 61.90 -1.90 63.80 1920 ---- ---- ---- ---- 63.40 -2.00 65.40 1925 ---- ---- ---- ---- 65.00 -2.00 67.00 1930 ---- ---- ---- ---- 66.60 -2.10 68.70 1935 ---- ---- ---- ---- 68.30 -2.00 70.30 1940 ---- ---- ---- ---- 69.90 -2.20 72.10 1945 ---- ---- ---- ---- 71.60 -2.20 73.80 1950 ---- ---- ---- ---- 73.40 -2.20 75.60 1955 ---- ---- ---- ---- 75.20 -2.20 77.40 1960 ---- ---- ---- ---- 77.00 -2.30 79.30 1965 ---- ---- ---- ---- 78.80 -2.40 81.20 1970 ---- ---- ---- ---- 80.70 -2.40 83.10 1975 ---- ---- ---- ---- 82.60 -2.40 85.00 1980 ---- ---- ---- ---- 84.60 -2.40 87.00 1985 ---- ---- ---- ---- 86.60 -2.50 89.10 1990 ---- ---- ---- ---- 88.60 -2.50 91.10 1995 ---- ---- ---- ---- 90.70 -2.50 93.20 2000 ---- ---- ---- ---- 92.80 -2.50 95.30 2005 ---- ---- ---- ---- 94.90 -2.60 97.50 2010 ---- ---- ---- ---- 97.10 -2.60 99.70 2015 ---- ---- ---- ---- 99.30 -2.70 102.00 2020 ---- ---- ---- ---- 101.50 -2.80 104.30 2025 ---- ---- ---- ---- 103.80 -2.80 106.60 2030 ---- ---- ---- ---- 106.10 -2.80 108.90 2035 ---- ---- ---- ---- 108.50 -2.80 111.30 2040 ---- ---- ---- ---- 110.90 -2.90 113.80 2045 ---- ---- ---- ---- 113.30 -2.90 116.20 2050 ---- ---- ---- ---- 115.80 -3.00 118.80 2055 ---- ---- ---- ---- 118.30 -3.00 121.30 2060 ---- ---- ---- ---- 120.90 -3.00 123.90 2065 ---- ---- ---- ---- 123.50 -3.10 126.60 2070 ---- ---- ---- ---- 126.10 -3.10 129.20 2075 ---- ---- ---- ---- 128.80 -3.10 131.90 2080 ---- ---- ---- ---- 131.50 -3.20 134.70 2085 ---- ---- ---- ---- 134.30 -3.20 137.50 2090 ---- ---- ---- ---- 137.10 -3.20 140.30 2095 ---- ---- ---- ---- 139.90 -3.30 143.20 2100 ---- ---- ---- ---- 142.80 -3.40 146.20 2105 ---- ---- ---- ---- 145.70 -3.40 149.10 2110 ---- ---- ---- ---- 148.70 -3.40 152.10 2115 ---- ---- ---- ---- 151.70 -3.40 155.10 2120 ---- ---- ---- ---- 154.70 -3.50 158.20 2125 ---- ---- ---- ---- 157.80 -3.50 161.30 2130 ---- ---- ---- ---- 160.90 -3.60 164.50 2135 ---- ---- ---- ---- 164.00 -3.70 167.70 2140 ---- ---- ---- ---- 167.20 -3.70 170.90 2145 ---- ---- ---- ---- 170.40 -3.70 174.10 2150 ---- ---- ---- ---- 173.70 -3.70 177.40 2155 ---- ---- ---- ---- 177.00 -3.70 180.70 2160 ---- ---- ---- ---- 180.30 -3.70 184.00 2165 ---- ---- ---- ---- 183.60 -3.80 187.40 2170 ---- ---- ---- ---- 187.00 -3.80 190.80 2175 ---- ---- ---- ---- 190.40 -3.80 194.20 2180 ---- ---- ---- ---- 193.80 -3.90 197.70 2185 ---- ---- ---- ---- 197.20 -4.00 201.20 2190 ---- ---- ---- ---- 200.70 -4.00 204.70 2195 ---- ---- ---- ---- 204.20 -4.00 208.20 2200 ---- ---- ---- ---- 207.70 -4.10 211.80 2205 ---- ---- ---- ---- 211.30 -4.10 215.40 2210 ---- ---- ---- ---- 214.80 -4.20 219.00 2215 ---- ---- ---- ---- 218.40 -4.20 222.60 2220 ---- ---- ---- ---- 222.10 -4.10 226.20 2225 ---- ---- ---- ---- 225.70 -4.20 229.90 2230 ---- ---- ---- ---- 229.40 -4.20 233.60 2235 ---- ---- ---- ---- 233.00 -4.30 237.30 2240 ---- ---- ---- ---- 236.70 -4.30 241.00 2245 ---- ---- ---- ---- 240.50 -4.30 244.80 2250 ---- ---- ---- ---- 244.20 -4.30 248.50 2255 ---- ---- ---- ---- 248.00 -4.30 252.30 2260 ---- ---- ---- ---- 251.70 -4.40 256.10 2265 ---- ---- ---- ---- 255.50 -4.50 260.00 2270 ---- ---- ---- ---- 259.40 -4.40 263.80 2275 ---- ---- ---- ---- 263.20 -4.50 267.70 2280 ---- ---- ---- ---- 267.00 -4.60 271.60 2285 ---- ---- ---- ---- 270.90 -4.50 275.40 2290 ---- ---- ---- ---- 274.80 -4.60 279.40 2295 ---- ---- ---- ---- 278.70 -4.60 283.30 2300 ---- ---- ---- ---- 282.60 -4.60 287.20 2305 ---- ---- ---- ---- 286.60 -4.60 291.20 2310 ---- ---- ---- ---- 290.50 -4.70 295.20 2315 ---- ---- ---- ---- 294.50 -4.70 299.20 2320 ---- ---- ---- ---- 298.50 -4.70 303.20 2325 ---- ---- ---- ---- 302.50 -4.70 307.20 2330 ---- ---- ---- ---- 306.50 -4.80 311.30 2335 ---- ---- ---- ---- 310.60 -4.70 315.30 2340 ---- ---- ---- ---- 314.60 -4.80 319.40 2345 ---- ---- ---- ---- 318.70 -4.80 323.50 2350 ---- ---- ---- ---- 322.80 -4.80 327.60 2360 ---- ---- ---- ---- 331.00 -4.90 335.90 2370 ---- ---- ---- ---- 339.20 -5.00 344.20 2375 ---- ---- ---- ---- 343.40 -4.90 348.30 2380 ---- ---- ---- ---- 347.50 -5.00 352.50 2390 ---- ---- ---- ---- 355.90 -5.00 360.90 2400 ---- ---- ---- ---- 364.30 -5.10 369.40 2410 ---- ---- ---- ---- 372.80 -5.10 377.90 2420 ---- ---- ---- ---- 381.30 -5.10 386.40 2425 ---- ---- ---- ---- 385.50 -5.20 390.70 2430 ---- ---- ---- ---- 389.80 -5.20 395.00 2440 ---- ---- ---- ---- 398.40 -5.20 403.60 2450 ---- ---- ---- ---- 407.00 -5.30 412.30 2475 ---- ---- ---- ---- 428.80 -5.40 434.20 2500 ---- ---- ---- ---- 450.80 -5.40 456.20 2525 ---- ---- ---- ---- 473.00 -5.60 478.60 2550 ---- ---- ---- ---- 495.50 -5.60 501.10 2575 ---- ---- ---- ---- 518.10 -5.70 523.80 2600 ---- ---- ---- ---- 540.90 -5.70 546.60 2625 ---- ---- ---- ---- 563.90 -5.80 569.70 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 9.80 -.40 10.20 1600 ---- ---- ---- ---- 11.50 -.50 12.00 1625 ---- ---- ---- ---- 13.40 -.50 13.90 1650 ---- ---- ---- ---- 15.50 -.70 16.20 1675 ---- ---- ---- ---- 18.00 -.70 18.70 1700 ---- ---- ---- ---- 20.70 -.80 21.50 1725 ---- ---- ---- ---- 23.80 -.90 24.70 1750 ---- ---- ---- ---- 27.20 -1.00 28.20 1760 ---- ---- ---- ---- 28.60 -1.10 29.70 1770 ---- ---- ---- ---- 30.20 -1.10 31.30 1775 ---- ---- ---- ---- 31.00 -1.10 32.10 1780 ---- ---- ---- ---- 31.80 -1.10 32.90 1790 ---- ---- ---- ---- 33.40 -1.30 34.70 1800 ---- ---- ---- ---- 35.20 -1.20 36.40 1810 ---- ---- ---- ---- 37.00 -1.30 38.30 1820 ---- ---- ---- ---- 38.90 -1.30 40.20 1825 ---- ---- ---- ---- 39.80 -1.40 41.20 1830 ---- ---- ---- ---- 40.80 -1.40 42.20 1840 ---- ---- ---- ---- 42.80 -1.50 44.30 1850 ---- ---- ---- ---- 45.00 -1.50 46.50 1855 ---- ---- ---- ---- 46.00 -1.60 47.60 1860 ---- ---- ---- ---- 47.20 -1.50 48.70 1865 ---- ---- ---- ---- 48.30 -1.60 49.90 1870 ---- ---- ---- ---- 49.40 -1.70 51.10 1875 ---- ---- ---- ---- 50.60 -1.70 52.30 1880 ---- ---- ---- ---- 51.80 -1.70 53.50 1885 ---- ---- ---- ---- 53.10 -1.70 54.80 1890 ---- ---- ---- ---- 54.30 -1.80 56.10 1895 ---- ---- ---- ---- 55.60 -1.80 57.40 1900 ---- ---- ---- ---- 56.90 -1.90 58.80 1905 ---- ---- ---- ---- 58.30 -1.80 60.10 1910 ---- ---- ---- ---- 59.60 -2.00 61.60 1915 ---- ---- ---- ---- 61.00 -2.00 63.00 1920 ---- ---- ---- ---- 62.50 -2.00 64.50 1925 ---- ---- ---- ---- 64.00 -2.00 66.00 1930 ---- ---- ---- ---- 65.50 -2.00 67.50 1935 ---- ---- ---- ---- 67.00 -2.10 69.10 1940 ---- ---- ---- ---- 68.60 -2.10 70.70 1945 ---- ---- ---- ---- 70.20 -2.20 72.40 1950 ---- ---- ---- ---- 71.80 -2.20 74.00 1955 ---- ---- ---- ---- 73.50 -2.30 75.80 1960 ---- ---- ---- ---- 75.20 -2.30 77.50 1965 ---- ---- ---- ---- 77.00 -2.30 79.30 1970 ---- ---- ---- ---- 78.80 -2.30 81.10 1975 ---- ---- ---- ---- 80.60 -2.40 83.00 1980 ---- ---- ---- ---- 82.50 -2.40 84.90 1985 ---- ---- ---- ---- 84.40 -2.50 86.90 1990 ---- ---- ---- ---- 86.30 -2.50 88.80 1995 ---- ---- ---- ---- 88.30 -2.60 90.90 2000 ---- ---- ---- ---- 90.30 -2.60 92.90 2005 ---- ---- ---- ---- 92.40 -2.60 95.00 2010 ---- ---- ---- ---- 94.50 -2.70 97.20 2015 ---- ---- ---- ---- 96.60 -2.70 99.30 2020 ---- ---- ---- ---- 98.80 -2.70 101.50 2025 ---- ---- ---- ---- 101.00 -2.80 103.80 2030 ---- ---- ---- ---- 103.20 -2.90 106.10 2035 ---- ---- ---- ---- 105.50 -2.90 108.40 2040 ---- ---- ---- ---- 107.80 -2.90 110.70 2045 ---- ---- ---- ---- 110.20 -2.90 113.10 2050 ---- ---- ---- ---- 112.60 -2.90 115.50 2055 ---- ---- ---- ---- 115.00 -3.00 118.00 2060 ---- ---- ---- ---- 117.40 -3.10 120.50 2065 ---- ---- ---- ---- 119.90 -3.10 123.00 2070 ---- ---- ---- ---- 122.40 -3.20 125.60 2075 ---- ---- ---- ---- 125.00 -3.20 128.20 2080 ---- ---- ---- ---- 127.60 -3.20 130.80 2085 ---- ---- ---- ---- 130.30 -3.20 133.50 2090 ---- ---- ---- ---- 132.90 -3.30 136.20 2095 ---- ---- ---- ---- 135.60 -3.40 139.00 2100 ---- ---- ---- ---- 138.40 -3.30 141.70 2105 ---- ---- ---- ---- 141.20 -3.40 144.60 2110 ---- ---- ---- ---- 144.00 -3.40 147.40 2115 ---- ---- ---- ---- 146.90 -3.40 150.30 2120 ---- ---- ---- ---- 149.80 -3.50 153.30 2125 ---- ---- ---- ---- 152.70 -3.60 156.30 2130 ---- ---- ---- ---- 155.70 -3.60 159.30 2135 ---- ---- ---- ---- 158.70 -3.60 162.30 2140 ---- ---- ---- ---- 161.70 -3.70 165.40 2145 ---- ---- ---- ---- 164.80 -3.70 168.50 2150 ---- ---- ---- ---- 167.90 -3.80 171.70 2155 ---- ---- ---- ---- 171.10 -3.70 174.80 2160 ---- ---- ---- ---- 174.30 -3.80 178.10 2165 ---- ---- ---- ---- 177.50 -3.80 181.30 2170 ---- ---- ---- ---- 180.70 -3.90 184.60 2175 ---- ---- ---- ---- 184.00 -3.90 187.90 2180 ---- ---- ---- ---- 187.30 -3.90 191.20 2185 ---- ---- ---- ---- 190.60 -4.00 194.60 2190 ---- ---- ---- ---- 193.90 -4.10 198.00 2195 ---- ---- ---- ---- 197.30 -4.10 201.40 2200 ---- ---- ---- ---- 200.70 -4.10 204.80 2205 ---- ---- ---- ---- 204.20 -4.10 208.30 2210 ---- ---- ---- ---- 207.60 -4.20 211.80 2215 ---- ---- ---- ---- 211.10 -4.20 215.30 2220 ---- ---- ---- ---- 214.60 -4.20 218.80 2225 ---- ---- ---- ---- 218.10 -4.30 222.40 2230 ---- ---- ---- ---- 221.70 -4.20 225.90 2235 ---- ---- ---- ---- 225.20 -4.30 229.50 2240 ---- ---- ---- ---- 228.80 -4.40 233.20 2245 ---- ---- ---- ---- 232.40 -4.40 236.80 2250 ---- ---- ---- ---- 236.10 -4.30 240.40 2255 ---- ---- ---- ---- 239.70 -4.40 244.10 2260 ---- ---- ---- ---- 243.40 -4.40 247.80 2265 ---- ---- ---- ---- 247.10 -4.40 251.50 2270 ---- ---- ---- ---- 250.80 -4.50 255.30 2275 ---- ---- ---- ---- 254.50 -4.50 259.00 2280 ---- ---- ---- ---- 258.20 -4.60 262.80 2285 ---- ---- ---- ---- 262.00 -4.60 266.60 2290 ---- ---- ---- ---- 265.80 -4.60 270.40 2295 ---- ---- ---- ---- 269.50 -4.70 274.20 2300 ---- ---- ---- ---- 273.40 -4.60 278.00 2305 ---- ---- ---- ---- 277.20 -4.70 281.90 2310 ---- ---- ---- ---- 281.00 -4.80 285.80 2315 ---- ---- ---- ---- 284.90 -4.70 289.60 2320 ---- ---- ---- ---- 288.80 -4.70 293.50 2325 ---- ---- ---- ---- 292.70 -4.80 297.50 2330 ---- ---- ---- ---- 296.60 -4.80 301.40 2335 ---- ---- ---- ---- 300.50 -4.90 305.40 2340 ---- ---- ---- ---- 304.40 -4.90 309.30 2345 ---- ---- ---- ---- 308.40 -4.90 313.30 2350 ---- ---- ---- ---- 312.40 -4.90 317.30 2355 ---- ---- ---- ---- 316.30 -5.00 321.30 2360 ---- ---- ---- ---- 320.30 -5.00 325.30 2370 ---- ---- ---- ---- 328.40 -5.00 333.40 2375 ---- ---- ---- ---- 332.40 -5.10 337.50 2380 ---- ---- ---- ---- 336.50 -5.10 341.60 2390 ---- ---- ---- ---- 344.60 -5.20 349.80 2400 ---- ---- ---- ---- 352.90 -5.10 358.00 2410 ---- ---- ---- ---- 361.10 -5.20 366.30 2420 ---- ---- ---- ---- 369.40 -5.30 374.70 2425 ---- ---- ---- ---- 373.60 -5.30 378.90 2430 ---- ---- ---- ---- 377.80 -5.30 383.10 2440 ---- ---- ---- ---- 386.20 -5.30 391.50 2450 ---- ---- ---- ---- 394.60 -5.40 400.00 2460 ---- ---- ---- ---- 403.10 -5.50 408.60 2475 ---- ---- ---- ---- 416.00 -5.50 421.50 2500 ---- ---- ---- ---- 437.60 -5.60 443.20 2525 ---- ---- ---- ---- 459.40 -5.70 465.10 2550 ---- ---- ---- ---- 481.50 -5.80 487.30 2575 ---- ---- ---- ---- 503.80 -5.80 509.60 2600 ---- ---- ---- ---- 526.30 -5.90 532.20 2625 ---- ---- ---- ---- 549.00 -6.00 555.00 2650 ---- ---- ---- ---- 571.80 -6.10 577.90 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.80 -.40 11.20 1600 ---- ---- ---- ---- 12.60 -.50 13.10 1625 ---- ---- ---- ---- 14.60 -.60 15.20 1650 ---- ---- ---- ---- 16.90 -.70 17.60 1675 ---- ---- ---- ---- 19.50 -.70 20.20 1700 ---- ---- ---- ---- 22.40 -.80 23.20 1725 ---- ---- ---- ---- 25.60 -.90 26.50 1750 ---- ---- ---- ---- 29.20 -1.00 30.20 1760 ---- ---- ---- ---- 30.70 -1.10 31.80 1770 ---- ---- ---- ---- 32.30 -1.10 33.40 1775 ---- ---- ---- ---- 33.10 -1.20 34.30 1780 ---- ---- ---- ---- 34.00 -1.20 35.20 1790 ---- ---- ---- ---- 35.70 -1.20 36.90 1800 ---- ---- ---- ---- 37.50 -1.30 38.80 1810 ---- ---- ---- ---- 39.40 -1.30 40.70 1820 ---- ---- ---- ---- 41.30 -1.40 42.70 1825 ---- ---- ---- ---- 42.30 -1.50 43.80 1830 ---- ---- ---- ---- 43.40 -1.40 44.80 1840 ---- ---- ---- ---- 45.50 -1.50 47.00 1850 ---- ---- ---- ---- 47.60 -1.60 49.20 1855 ---- ---- ---- ---- 48.70 -1.60 50.30 1860 ---- ---- ---- ---- 49.90 -1.60 51.50 1865 ---- ---- ---- ---- 51.10 -1.60 52.70 1870 ---- ---- ---- ---- 52.20 -1.70 53.90 1875 ---- ---- ---- ---- 53.50 -1.70 55.20 1880 ---- ---- ---- ---- 54.70 -1.70 56.40 1885 ---- ---- ---- ---- 55.90 -1.80 57.70 1890 ---- ---- ---- ---- 57.20 -1.80 59.00 1895 ---- ---- ---- ---- 58.50 -1.90 60.40 1900 ---- ---- ---- ---- 59.90 -1.90 61.80 1905 ---- ---- ---- ---- 61.30 -1.90 63.20 1910 ---- ---- ---- ---- 62.70 -1.90 64.60 1915 ---- ---- ---- ---- 64.10 -1.90 66.00 1920 ---- ---- ---- ---- 65.50 -2.00 67.50 1925 ---- ---- ---- ---- 67.00 -2.10 69.10 1930 ---- ---- ---- ---- 68.50 -2.10 70.60 1935 ---- ---- ---- ---- 70.10 -2.10 72.20 1940 ---- ---- ---- ---- 71.70 -2.10 73.80 1945 ---- ---- ---- ---- 73.30 -2.20 75.50 1950 ---- ---- ---- ---- 75.00 -2.20 77.20 1955 ---- ---- ---- ---- 76.60 -2.30 78.90 1960 ---- ---- ---- ---- 78.40 -2.30 80.70 1965 ---- ---- ---- ---- 80.10 -2.40 82.50 1970 ---- ---- ---- ---- 81.90 -2.40 84.30 1975 ---- ---- ---- ---- 83.80 -2.40 86.20 1980 ---- ---- ---- ---- 85.70 -2.40 88.10 1985 ---- ---- ---- ---- 87.60 -2.40 90.00 1990 ---- ---- ---- ---- 89.50 -2.50 92.00 1995 ---- ---- ---- ---- 91.50 -2.60 94.10 2000 ---- ---- ---- ---- 93.60 -2.60 96.20 2005 ---- ---- ---- ---- 95.70 -2.60 98.30 2010 ---- ---- ---- ---- 97.80 -2.60 100.40 2015 ---- ---- ---- ---- 99.90 -2.70 102.60 2020 ---- ---- ---- ---- 102.10 -2.70 104.80 2025 ---- ---- ---- ---- 104.30 -2.80 107.10 2030 ---- ---- ---- ---- 106.60 -2.80 109.40 2035 ---- ---- ---- ---- 108.90 -2.80 111.70 2040 ---- ---- ---- ---- 111.20 -2.90 114.10 2045 ---- ---- ---- ---- 113.60 -2.90 116.50 2050 ---- ---- ---- ---- 116.00 -2.90 118.90 2055 ---- ---- ---- ---- 118.40 -3.00 121.40 2060 ---- ---- ---- ---- 120.90 -3.00 123.90 2065 ---- ---- ---- ---- 123.40 -3.00 126.40 2070 ---- ---- ---- ---- 125.90 -3.10 129.00 2075 ---- ---- ---- ---- 128.50 -3.10 131.60 2080 ---- ---- ---- ---- 131.10 -3.20 134.30 2085 ---- ---- ---- ---- 133.70 -3.20 136.90 2090 ---- ---- ---- ---- 136.40 -3.20 139.60 2095 ---- ---- ---- ---- 139.10 -3.30 142.40 2100 ---- ---- ---- ---- 141.80 -3.40 145.20 2105 ---- ---- ---- ---- 144.60 -3.40 148.00 2110 ---- ---- ---- ---- 147.50 -3.40 150.90 2115 ---- ---- ---- ---- 150.30 -3.50 153.80 2120 ---- ---- ---- ---- 153.20 -3.50 156.70 2125 ---- ---- ---- ---- 156.20 -3.50 159.70 2130 ---- ---- ---- ---- 159.10 -3.60 162.70 2135 ---- ---- ---- ---- 162.10 -3.60 165.70 2140 ---- ---- ---- ---- 165.20 -3.60 168.80 2145 ---- ---- ---- ---- 168.30 -3.60 171.90 2150 ---- ---- ---- ---- 171.40 -3.70 175.10 2155 ---- ---- ---- ---- 174.50 -3.70 178.20 2160 ---- ---- ---- ---- 177.70 -3.80 181.50 2165 ---- ---- ---- ---- 180.90 -3.80 184.70 2170 ---- ---- ---- ---- 184.10 -3.90 188.00 2175 ---- ---- ---- ---- 187.40 -3.90 191.30 2180 ---- ---- ---- ---- 190.70 -3.90 194.60 2185 ---- ---- ---- ---- 194.00 -3.90 197.90 2190 ---- ---- ---- ---- 197.30 -4.00 201.30 2195 ---- ---- ---- ---- 200.70 -4.00 204.70 2200 ---- ---- ---- ---- 204.10 -4.10 208.20 2205 ---- ---- ---- ---- 207.50 -4.10 211.60 2210 ---- ---- ---- ---- 211.00 -4.10 215.10 2215 ---- ---- ---- ---- 214.50 -4.10 218.60 2220 ---- ---- ---- ---- 218.00 -4.10 222.10 2225 ---- ---- ---- ---- 221.50 -4.20 225.70 2230 ---- ---- ---- ---- 225.00 -4.20 229.20 2235 ---- ---- ---- ---- 228.60 -4.20 232.80 2240 ---- ---- ---- ---- 232.10 -4.30 236.40 2245 ---- ---- ---- ---- 235.70 -4.40 240.10 2250 ---- ---- ---- ---- 239.40 -4.30 243.70 2255 ---- ---- ---- ---- 243.00 -4.40 247.40 2260 ---- ---- ---- ---- 246.60 -4.50 251.10 2265 ---- ---- ---- ---- 250.30 -4.50 254.80 2270 ---- ---- ---- ---- 254.00 -4.50 258.50 2275 ---- ---- ---- ---- 257.70 -4.50 262.20 2280 ---- ---- ---- ---- 261.40 -4.60 266.00 2285 ---- ---- ---- ---- 265.20 -4.50 269.70 2290 ---- ---- ---- ---- 269.00 -4.50 273.50 2295 ---- ---- ---- ---- 272.70 -4.60 277.30 2300 ---- ---- ---- ---- 276.50 -4.70 281.20 2305 ---- ---- ---- ---- 280.30 -4.70 285.00 2310 ---- ---- ---- ---- 284.20 -4.70 288.90 2315 ---- ---- ---- ---- 288.00 -4.70 292.70 2320 ---- ---- ---- ---- 291.90 -4.70 296.60 2325 ---- ---- ---- ---- 295.80 -4.70 300.50 2330 ---- ---- ---- ---- 299.70 -4.70 304.40 2335 ---- ---- ---- ---- 303.60 -4.80 308.40 2340 ---- ---- ---- ---- 307.50 -4.80 312.30 2345 ---- ---- ---- ---- 311.40 -4.90 316.30 2350 ---- ---- ---- ---- 315.40 -4.90 320.30 2355 ---- ---- ---- ---- 319.30 -5.00 324.30 2360 ---- ---- ---- ---- 323.30 -5.00 328.30 2370 ---- ---- ---- ---- 331.30 -5.00 336.30 2375 ---- ---- ---- ---- 335.40 -5.00 340.40 2380 ---- ---- ---- ---- 339.40 -5.00 344.40 2390 ---- ---- ---- ---- 347.50 -5.10 352.60 2400 ---- ---- ---- ---- 355.70 -5.10 360.80 2410 ---- ---- ---- ---- 363.90 -5.20 369.10 2420 ---- ---- ---- ---- 372.20 -5.20 377.40 2425 ---- ---- ---- ---- 376.40 -5.20 381.60 2430 ---- ---- ---- ---- 380.50 -5.30 385.80 2440 ---- ---- ---- ---- 388.90 -5.30 394.20 2450 ---- ---- ---- ---- 397.30 -5.30 402.60 2475 ---- ---- ---- ---- 418.50 -5.50 424.00 2500 ---- ---- ---- ---- 440.00 -5.60 445.60 2525 ---- ---- ---- ---- 461.80 -5.60 467.40 2550 ---- ---- ---- ---- 483.80 -5.70 489.50 2575 ---- ---- ---- ---- 506.00 -5.70 511.70 2600 ---- ---- ---- ---- 528.40 -5.80 534.20 2625 ---- ---- ---- ---- 550.90 -6.00 556.90 2650 ---- ---- ---- ---- 573.70 -6.00 579.70 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 10.20 -.40 10.60 1625 ---- ---- ---- ---- 12.10 -.50 12.60 1650 ---- ---- ---- ---- 14.40 -.50 14.90 1675 ---- ---- ---- ---- 16.90 -.70 17.60 1700 ---- ---- ---- ---- 19.80 -.70 20.50 1725 ---- ---- ---- ---- 23.00 -.90 23.90 1750 ---- ---- ---- ---- 26.70 -1.00 27.70 1775 ---- ---- ---- ---- 30.80 -1.10 31.90 1800 ---- ---- ---- ---- 35.30 -1.20 36.50 1810 ---- ---- ---- ---- 37.20 -1.30 38.50 1820 ---- ---- ---- ---- 39.30 -1.30 40.60 1825 ---- ---- ---- ---- 40.30 -1.30 41.60 1830 ---- ---- ---- ---- 41.40 -1.30 42.70 1840 ---- ---- ---- ---- 43.50 -1.50 45.00 1850 ---- ---- ---- ---- 45.80 -1.50 47.30 1860 ---- ---- ---- ---- 48.20 -1.50 49.70 1870 ---- ---- ---- ---- 50.60 -1.60 52.20 1880 ---- ---- ---- ---- 53.10 -1.70 54.80 1890 ---- ---- ---- ---- 55.70 -1.80 57.50 1895 ---- ---- ---- ---- 57.10 -1.70 58.80 1900 ---- ---- ---- ---- 58.40 -1.80 60.20 1905 ---- ---- ---- ---- 59.80 -1.80 61.60 1910 ---- ---- ---- ---- 61.20 -1.90 63.10 1915 ---- ---- ---- ---- 62.70 -1.80 64.50 1920 ---- ---- ---- ---- 64.10 -1.90 66.00 1925 ---- ---- ---- ---- 65.60 -1.90 67.50 1930 ---- ---- ---- ---- 67.10 -2.00 69.10 1935 ---- ---- ---- ---- 68.60 -2.00 70.60 1940 ---- ---- ---- ---- 70.20 -2.00 72.20 1945 ---- ---- ---- ---- 71.70 -2.10 73.80 1950 ---- ---- ---- ---- 73.30 -2.20 75.50 1955 ---- ---- ---- ---- 75.00 -2.10 77.10 1960 ---- ---- ---- ---- 76.60 -2.20 78.80 1965 ---- ---- ---- ---- 78.30 -2.30 80.60 1970 ---- ---- ---- ---- 80.10 -2.20 82.30 1975 ---- ---- ---- ---- 81.80 -2.30 84.10 1980 ---- ---- ---- ---- 83.60 -2.30 85.90 1985 ---- ---- ---- ---- 85.40 -2.40 87.80 1990 ---- ---- ---- ---- 87.30 -2.40 89.70 1995 ---- ---- ---- ---- 89.20 -2.50 91.70 2000 ---- ---- ---- ---- 91.20 -2.40 93.60 2005 ---- ---- ---- ---- 93.20 -2.50 95.70 2010 ---- ---- ---- ---- 95.20 -2.50 97.70 2015 ---- ---- ---- ---- 97.30 -2.50 99.80 2020 ---- ---- ---- ---- 99.40 -2.60 102.00 2025 ---- ---- ---- ---- 101.50 -2.70 104.20 2030 ---- ---- ---- ---- 103.70 -2.70 106.40 2035 ---- ---- ---- ---- 105.90 -2.70 108.60 2040 ---- ---- ---- ---- 108.10 -2.80 110.90 2045 ---- ---- ---- ---- 110.40 -2.80 113.20 2050 ---- ---- ---- ---- 112.70 -2.80 115.50 2055 ---- ---- ---- ---- 115.00 -2.90 117.90 2060 ---- ---- ---- ---- 117.40 -2.90 120.30 2065 ---- ---- ---- ---- 119.80 -3.00 122.80 2070 ---- ---- ---- ---- 122.30 -3.00 125.30 2075 ---- ---- ---- ---- 124.80 -3.00 127.80 2080 ---- ---- ---- ---- 127.30 -3.10 130.40 2085 ---- ---- ---- ---- 129.90 -3.10 133.00 2090 ---- ---- ---- ---- 132.40 -3.20 135.60 2095 ---- ---- ---- ---- 135.10 -3.10 138.20 2100 ---- ---- ---- ---- 137.70 -3.20 140.90 2105 ---- ---- ---- ---- 140.40 -3.30 143.70 2110 ---- ---- ---- ---- 143.20 -3.20 146.40 2115 ---- ---- ---- ---- 145.90 -3.40 149.30 2120 ---- ---- ---- ---- 148.70 -3.40 152.10 2125 ---- ---- ---- ---- 151.60 -3.40 155.00 2130 ---- ---- ---- ---- 154.50 -3.40 157.90 2135 ---- ---- ---- ---- 157.40 -3.40 160.80 2140 ---- ---- ---- ---- 160.30 -3.50 163.80 2145 ---- ---- ---- ---- 163.30 -3.50 166.80 2150 ---- ---- ---- ---- 166.30 -3.60 169.90 2155 ---- ---- ---- ---- 169.40 -3.60 173.00 2160 ---- ---- ---- ---- 172.40 -3.70 176.10 2165 ---- ---- ---- ---- 175.60 -3.60 179.20 2170 ---- ---- ---- ---- 178.70 -3.70 182.40 2175 ---- ---- ---- ---- 181.90 -3.70 185.60 2180 ---- ---- ---- ---- 185.10 -3.80 188.90 2185 ---- ---- ---- ---- 188.30 -3.80 192.10 2190 ---- ---- ---- ---- 191.60 -3.80 195.40 2195 ---- ---- ---- ---- 194.90 -3.90 198.80 2200 ---- ---- ---- ---- 198.20 -3.90 202.10 2205 ---- ---- ---- ---- 201.60 -3.90 205.50 2210 ---- ---- ---- ---- 204.90 -4.00 208.90 2215 ---- ---- ---- ---- 208.30 -4.00 212.30 2220 ---- ---- ---- ---- 211.80 -4.00 215.80 2225 ---- ---- ---- ---- 215.20 -4.10 219.30 2230 ---- ---- ---- ---- 218.70 -4.10 222.80 2235 ---- ---- ---- ---- 222.20 -4.10 226.30 2240 ---- ---- ---- ---- 225.70 -4.20 229.90 2245 ---- ---- ---- ---- 229.30 -4.20 233.50 2250 ---- ---- ---- ---- 232.90 -4.20 237.10 2255 ---- ---- ---- ---- 236.50 -4.20 240.70 2260 ---- ---- ---- ---- 240.10 -4.20 244.30 2265 ---- ---- ---- ---- 243.70 -4.30 248.00 2270 ---- ---- ---- ---- 247.40 -4.30 251.70 2275 ---- ---- ---- ---- 251.10 -4.30 255.40 2280 ---- ---- ---- ---- 254.80 -4.30 259.10 2285 ---- ---- ---- ---- 258.50 -4.40 262.90 2290 ---- ---- ---- ---- 262.20 -4.40 266.60 2295 ---- ---- ---- ---- 266.00 -4.40 270.40 2300 ---- ---- ---- ---- 269.70 -4.50 274.20 2305 ---- ---- ---- ---- 273.50 -4.60 278.10 2310 ---- ---- ---- ---- 277.40 -4.50 281.90 2315 ---- ---- ---- ---- 281.20 -4.50 285.70 2320 ---- ---- ---- ---- 285.00 -4.60 289.60 2325 ---- ---- ---- ---- 288.90 -4.60 293.50 2330 ---- ---- ---- ---- 292.80 -4.60 297.40 2340 ---- ---- ---- ---- 300.60 -4.70 305.30 2350 ---- ---- ---- ---- 308.40 -4.80 313.20 2360 ---- ---- ---- ---- 316.30 -4.80 321.10 2370 ---- ---- ---- ---- 324.30 -4.90 329.20 2380 ---- ---- ---- ---- 332.30 -4.90 337.20 2390 ---- ---- ---- ---- 340.40 -5.00 345.40 2400 ---- ---- ---- ---- 348.60 -4.90 353.50 2410 ---- ---- ---- ---- 356.70 -5.10 361.80 2420 ---- ---- ---- ---- 365.00 -5.00 370.00 2425 ---- ---- ---- ---- 369.10 -5.10 374.20 2430 ---- ---- ---- ---- 373.30 -5.10 378.40 2450 ---- ---- ---- ---- 390.00 -5.10 395.10 2475 ---- ---- ---- ---- 411.10 -5.20 416.30 2500 ---- ---- ---- ---- 432.40 -5.40 437.80 2525 ---- ---- ---- ---- 454.10 -5.40 459.50 2550 ---- ---- ---- ---- 475.90 -5.50 481.40 2575 ---- ---- ---- ---- 497.90 -5.60 503.50 2600 ---- ---- ---- ---- 520.20 -5.60 525.80 2625 ---- ---- ---- ---- 542.60 -5.70 548.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .80 .00 .80 1200 ---- ---- ---- ---- 1.00 .00 1.00 1220 ---- ---- ---- ---- 1.10 -.10 1.20 1225 ---- ---- ---- ---- 1.20 .00 1.20 1230 ---- ---- ---- ---- 1.20 -.10 1.30 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1260 ---- ---- ---- ---- 1.50 -.10 1.60 1270 ---- ---- ---- ---- 1.70 .00 1.70 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1280 ---- ---- ---- ---- 1.80 -.10 1.90 1290 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1310 ---- ---- ---- ---- 2.30 -.10 2.40 1315 ---- ---- ---- ---- 2.30 -.20 2.50 1320 ---- ---- ---- ---- 2.40 -.10 2.50 1325 ---- ---- ---- ---- 2.50 -.10 2.60 1330 ---- ---- ---- ---- 2.60 -.10 2.70 1335 ---- ---- ---- ---- 2.70 -.10 2.80 1340 ---- ---- ---- ---- 2.80 -.10 2.90 1345 ---- ---- ---- ---- 2.90 -.10 3.00 1350 ---- ---- ---- ---- 3.00 -.20 3.20 1355 ---- ---- ---- ---- 3.10 -.20 3.30 1360 ---- ---- ---- ---- 3.20 -.20 3.40 1365 ---- ---- ---- ---- 3.40 -.10 3.50 1370 ---- ---- ---- ---- 3.50 -.10 3.60 1375 ---- ---- ---- ---- 3.60 -.20 3.80 1380 ---- ---- ---- ---- 3.70 -.20 3.90 1385 ---- ---- ---- ---- 3.90 -.10 4.00 1390 ---- ---- ---- ---- 4.00 -.20 4.20 1395 ---- ---- ---- ---- 4.10 -.20 4.30 1400 ---- ---- ---- ---- 4.30 -.20 4.50 1405 ---- ---- ---- ---- 4.40 -.20 4.60 1410 ---- ---- ---- ---- 4.60 -.20 4.80 1415 ---- ---- ---- ---- 4.70 -.20 4.90 1420 ---- ---- ---- ---- 4.90 -.20 5.10 1425 ---- ---- ---- ---- 5.10 -.20 5.30 1430 ---- ---- ---- ---- 5.20 -.30 5.50 1435 ---- ---- ---- ---- 5.40 -.20 5.60 1440 ---- ---- ---- ---- 5.60 -.20 5.80 1445 ---- ---- ---- ---- 5.80 -.20 6.00 1450 ---- ---- ---- ---- 6.00 -.20 6.20 1455 ---- ---- ---- ---- 6.20 -.20 6.40 1460 ---- ---- ---- ---- 6.40 -.20 6.60 1465 ---- ---- ---- ---- 6.60 -.20 6.80 1470 ---- ---- ---- ---- 6.80 -.20 7.00 1475 ---- ---- ---- ---- 7.00 -.30 7.30 1480 ---- ---- ---- ---- 7.20 -.30 7.50 1485 ---- ---- ---- ---- 7.40 -.30 7.70 1490 ---- ---- ---- ---- 7.70 -.30 8.00 1495 ---- ---- ---- ---- 7.90 -.30 8.20 1500 ---- ---- ---- ---- 8.20 -.30 8.50 1505 ---- ---- ---- ---- 8.40 -.40 8.80 1510 ---- ---- ---- ---- 8.70 -.30 9.00 1515 ---- ---- ---- ---- 8.90 -.40 9.30 1520 ---- ---- ---- ---- 9.20 -.40 9.60 1525 ---- ---- ---- ---- 9.50 -.40 9.90 1530 ---- ---- ---- ---- 9.80 -.40 10.20 1535 ---- ---- ---- ---- 10.10 -.40 10.50 1540 ---- ---- ---- ---- 10.40 -.40 10.80 1545 ---- ---- ---- ---- 10.70 -.40 11.10 1550 ---- ---- ---- ---- 11.00 -.40 11.40 1555 ---- ---- ---- ---- 11.30 -.50 11.80 1560 ---- ---- ---- ---- 11.70 -.40 12.10 1565 ---- ---- ---- ---- 12.00 -.50 12.50 1570 ---- ---- ---- ---- 12.40 -.40 12.80 1575 ---- ---- ---- ---- 12.70 -.50 13.20 1580 ---- ---- ---- ---- 13.10 -.50 13.60 1585 ---- ---- ---- ---- 13.40 -.60 14.00 1590 ---- ---- ---- ---- 13.80 -.50 14.30 1595 ---- ---- ---- ---- 14.20 -.60 14.80 1600 ---- ---- ---- ---- 14.60 -.60 15.20 1605 ---- ---- ---- ---- 15.00 -.60 15.60 1610 ---- ---- ---- ---- 15.40 -.60 16.00 1615 ---- ---- ---- ---- 15.90 -.60 16.50 1620 ---- ---- ---- ---- 16.30 -.60 16.90 1625 ---- ---- ---- ---- 16.80 -.60 17.40 1630 ---- ---- ---- ---- 17.20 -.60 17.80 1635 ---- ---- ---- ---- 17.70 -.60 18.30 1640 ---- ---- ---- ---- 18.20 -.60 18.80 1645 ---- ---- ---- ---- 18.70 -.60 19.30 1650 ---- ---- ---- ---- 19.20 -.60 19.80 1655 ---- ---- ---- ---- 19.70 -.70 20.40 1660 ---- ---- ---- ---- 20.20 -.70 20.90 1665 ---- ---- ---- ---- 20.70 -.80 21.50 1670 ---- ---- ---- ---- 21.30 -.70 22.00 1675 ---- ---- ---- ---- 21.80 -.80 22.60 1680 ---- ---- ---- ---- 22.40 -.80 23.20 1685 ---- ---- ---- ---- 23.00 -.80 23.80 1690 ---- ---- ---- ---- 23.60 -.80 24.40 1695 ---- ---- ---- ---- 24.20 -.80 25.00 1700 ---- ---- ---- ---- 24.80 -.80 25.60 1705 ---- ---- ---- ---- 25.40 -.90 26.30 1710 ---- ---- ---- ---- 26.00 -.90 26.90 1715 ---- ---- ---- ---- 26.70 -.90 27.60 1720 ---- ---- ---- ---- 27.40 -.90 28.30 1725 ---- ---- ---- ---- 28.00 -1.00 29.00 1730 ---- ---- ---- ---- 28.70 -1.00 29.70 1735 ---- ---- ---- ---- 29.40 -1.00 30.40 1740 ---- ---- ---- ---- 30.20 -1.00 31.20 1745 ---- ---- ---- ---- 30.90 -1.00 31.90 1750 ---- ---- ---- ---- 31.70 -1.00 32.70 1755 ---- ---- ---- ---- 32.40 -1.10 33.50 1760 ---- ---- ---- ---- 33.20 -1.10 34.30 1765 ---- ---- ---- ---- 34.00 -1.10 35.10 1770 ---- ---- ---- ---- 34.80 -1.10 35.90 1775 ---- ---- ---- ---- 35.60 -1.20 36.80 1780 ---- ---- ---- ---- 36.50 -1.10 37.60 1785 ---- ---- ---- ---- 37.30 -1.20 38.50 1790 ---- ---- ---- ---- 38.20 -1.20 39.40 1795 ---- ---- ---- ---- 39.10 -1.20 40.30 1800 ---- ---- ---- ---- 40.00 -1.30 41.30 1805 ---- ---- ---- ---- 40.90 -1.30 42.20 1810 ---- ---- ---- ---- 41.80 -1.40 43.20 1815 ---- ---- ---- ---- 42.80 -1.30 44.10 1820 ---- ---- ---- ---- 43.70 -1.40 45.10 1825 ---- ---- ---- ---- 44.70 -1.40 46.10 1830 ---- ---- ---- ---- 45.70 -1.50 47.20 1835 ---- ---- ---- ---- 46.70 -1.50 48.20 1840 ---- ---- ---- ---- 47.80 -1.50 49.30 1845 ---- ---- ---- ---- 48.80 -1.60 50.40 1850 ---- ---- ---- ---- 49.90 -1.60 51.50 700 1855 ---- ---- ---- ---- 51.00 -1.60 52.60 1860 ---- ---- ---- ---- 52.10 -1.60 53.70 1865 ---- ---- ---- ---- 53.30 -1.60 54.90 1870 ---- ---- ---- ---- 54.40 -1.70 56.10 1875 ---- ---- ---- ---- 55.60 -1.70 57.30 1880 ---- ---- ---- ---- 56.80 -1.70 58.50 1885 ---- ---- ---- ---- 58.00 -1.80 59.80 1890 ---- ---- ---- ---- 59.30 -1.70 61.00 1895 ---- ---- ---- ---- 60.60 -1.70 62.30 1900 ---- ---- ---- ---- 61.90 -1.80 63.70 1905 ---- ---- ---- ---- 63.20 -1.80 65.00 1910 ---- ---- ---- ---- 64.60 -1.80 66.40 1915 ---- ---- ---- ---- 65.90 -2.00 67.90 1920 ---- ---- ---- ---- 67.40 -1.90 69.30 1925 ---- ---- ---- ---- 68.80 -2.00 70.80 1930 ---- ---- ---- ---- 70.30 -2.00 72.30 1935 ---- ---- ---- ---- 71.80 -2.00 73.80 1940 ---- ---- ---- ---- 73.40 -2.00 75.40 1945 ---- ---- ---- ---- 74.90 -2.10 77.00 1950 ---- ---- ---- ---- 76.50 -2.20 78.70 1955 ---- ---- ---- ---- 78.20 -2.20 80.40 1960 ---- ---- ---- ---- 79.90 -2.20 82.10 1965 ---- ---- ---- ---- 81.60 -2.20 83.80 1970 ---- ---- ---- ---- 83.40 -2.20 85.60 1975 ---- ---- ---- ---- 85.10 -2.40 87.50 1980 ---- ---- ---- ---- 87.00 -2.30 89.30 1985 ---- ---- ---- ---- 88.80 -2.40 91.20 1990 ---- ---- ---- ---- 90.70 -2.40 93.10 1995 ---- ---- ---- ---- 92.70 -2.40 95.10 2000 ---- ---- ---- ---- 94.60 -2.50 97.10 2005 ---- ---- ---- ---- 96.60 -2.60 99.20 2010 ---- ---- ---- ---- 98.70 -2.50 101.20 2015 ---- ---- ---- ---- 100.80 -2.60 103.40 2020 ---- ---- ---- ---- 102.90 -2.60 105.50 2025 ---- ---- ---- ---- 105.00 -2.70 107.70 2030 ---- ---- ---- ---- 107.20 -2.70 109.90 2035 ---- ---- ---- ---- 109.40 -2.80 112.20 2040 ---- ---- ---- ---- 111.70 -2.80 114.50 2045 ---- ---- ---- ---- 114.00 -2.80 116.80 2050 ---- ---- ---- ---- 116.30 -2.80 119.10 2055 ---- ---- ---- ---- 118.70 -2.80 121.50 2060 ---- ---- ---- ---- 121.00 -3.00 124.00 2065 ---- ---- ---- ---- 123.50 -2.90 126.40 2070 ---- ---- ---- ---- 125.90 -3.00 128.90 2075 ---- ---- ---- ---- 128.40 -3.00 131.40 2080 ---- ---- ---- ---- 130.90 -3.10 134.00 2085 ---- ---- ---- ---- 133.50 -3.10 136.60 2090 ---- ---- ---- ---- 136.10 -3.10 139.20 2095 ---- ---- ---- ---- 138.70 -3.20 141.90 2100 ---- ---- ---- ---- 141.40 -3.20 144.60 2105 ---- ---- ---- ---- 144.10 -3.30 147.40 2110 ---- ---- ---- ---- 146.90 -3.20 150.10 2115 ---- ---- ---- ---- 149.60 -3.30 152.90 2120 ---- ---- ---- ---- 152.50 -3.30 155.80 2125 ---- ---- ---- ---- 155.30 -3.40 158.70 300 2130 ---- ---- ---- ---- 158.20 -3.40 161.60 2135 ---- ---- ---- ---- 161.10 -3.40 164.50 2140 ---- ---- ---- ---- 164.00 -3.50 167.50 2145 ---- ---- ---- ---- 167.00 -3.50 170.50 2150 ---- ---- ---- ---- 170.10 -3.50 173.60 2155 ---- ---- ---- ---- 173.10 -3.60 176.70 2160 ---- ---- ---- ---- 176.20 -3.60 179.80 2165 ---- ---- ---- ---- 179.30 -3.60 182.90 2170 ---- ---- ---- ---- 182.40 -3.70 186.10 2175 ---- ---- ---- ---- 185.60 -3.70 189.30 2180 ---- ---- ---- ---- 188.80 -3.80 192.60 2185 ---- ---- ---- ---- 192.10 -3.70 195.80 2190 ---- ---- ---- ---- 195.30 -3.80 199.10 2195 ---- ---- ---- ---- 198.60 -3.90 202.50 2200 ---- ---- ---- ---- 201.90 -3.90 205.80 2205 ---- ---- ---- ---- 205.30 -3.90 209.20 2210 ---- ---- ---- ---- 208.70 -3.90 212.60 2215 ---- ---- ---- ---- 212.10 -3.90 216.00 2220 ---- ---- ---- ---- 215.50 -4.00 219.50 2225 ---- ---- ---- ---- 218.90 -4.10 223.00 2230 ---- ---- ---- ---- 222.40 -4.10 226.50 2235 ---- ---- ---- ---- 225.90 -4.10 230.00 2240 ---- ---- ---- ---- 229.40 -4.20 233.60 2245 ---- ---- ---- ---- 233.00 -4.10 237.10 2250 ---- ---- ---- ---- 236.60 -4.10 240.70 2255 ---- ---- ---- ---- 240.10 -4.20 244.30 2260 ---- ---- ---- ---- 243.80 -4.20 248.00 2265 ---- ---- ---- ---- 247.40 -4.20 251.60 2270 ---- ---- ---- ---- 251.00 -4.30 255.30 2275 ---- ---- ---- ---- 254.70 -4.30 259.00 2280 ---- ---- ---- ---- 258.40 -4.40 262.80 2285 ---- ---- ---- ---- 262.10 -4.40 266.50 2290 ---- ---- ---- ---- 265.90 -4.30 270.20 2295 ---- ---- ---- ---- 269.60 -4.40 274.00 2300 ---- ---- ---- ---- 273.40 -4.40 277.80 2305 ---- ---- ---- ---- 277.20 -4.40 281.60 2310 ---- ---- ---- ---- 281.00 -4.50 285.50 2315 ---- ---- ---- ---- 284.80 -4.50 289.30 2320 ---- ---- ---- ---- 288.60 -4.60 293.20 2325 ---- ---- ---- ---- 292.50 -4.50 297.00 2330 ---- ---- ---- ---- 296.30 -4.60 300.90 2335 ---- ---- ---- ---- 300.20 -4.60 304.80 2340 ---- ---- ---- ---- 304.10 -4.70 308.80 2345 ---- ---- ---- ---- 308.00 -4.70 312.70 2350 ---- ---- ---- ---- 312.00 -4.70 316.70 2355 ---- ---- ---- ---- 315.90 -4.70 320.60 2360 ---- ---- ---- ---- 319.80 -4.80 324.60 2365 ---- ---- ---- ---- 323.80 -4.80 328.60 2370 ---- ---- ---- ---- 327.80 -4.80 332.60 2375 ---- ---- ---- ---- 331.80 -4.80 336.60 2380 ---- ---- ---- ---- 335.80 -4.80 340.60 2385 ---- ---- ---- ---- 339.80 -4.90 344.70 2390 ---- ---- ---- ---- 343.90 -4.80 348.70 2395 ---- ---- ---- ---- 347.90 -4.90 352.80 2400 ---- ---- ---- ---- 352.00 -4.90 356.90 2405 ---- ---- ---- ---- 356.00 -5.00 361.00 2410 ---- ---- ---- ---- 360.10 -5.00 365.10 2415 ---- ---- ---- ---- 364.20 -5.00 369.20 2420 ---- ---- ---- ---- 368.30 -5.00 373.30 2425 ---- ---- ---- ---- 372.50 -5.00 377.50 2430 ---- ---- ---- ---- 376.60 -5.00 381.60 2435 ---- ---- ---- ---- 380.70 -5.10 385.80 2440 ---- ---- ---- ---- 384.90 -5.10 390.00 2450 ---- ---- ---- ---- 393.20 -5.20 398.40 2460 ---- ---- ---- ---- 401.60 -5.20 406.80 2470 ---- ---- ---- ---- 410.00 -5.20 415.20 2475 ---- ---- ---- ---- 414.30 -5.20 419.50 2480 ---- ---- ---- ---- 418.50 -5.20 423.70 2490 ---- ---- ---- ---- 427.00 -5.30 432.30 2500 ---- ---- ---- ---- 435.60 -5.30 440.90 2510 ---- ---- ---- ---- 444.10 -5.40 449.50 2520 ---- ---- ---- ---- 452.80 -5.40 458.20 2525 ---- ---- ---- ---- 457.10 -5.40 462.50 2530 ---- ---- ---- ---- 461.40 -5.40 466.80 2550 ---- ---- ---- ---- 478.80 -5.50 484.30 2575 ---- ---- ---- ---- 500.80 -5.60 506.40 2600 ---- ---- ---- ---- 523.00 -5.60 528.60 2625 ---- ---- ---- ---- 545.30 -5.70 551.00 2650 ---- ---- ---- ---- 567.80 -5.80 573.60 2675 ---- ---- ---- ---- 590.50 -5.80 596.30 2700 ---- ---- ---- ---- 613.30 -5.90 619.20 2725 ---- ---- ---- ---- 636.20 -6.00 642.20 2750 ---- ---- ---- ---- 659.30 -6.00 665.30 2775 ---- ---- ---- ---- 682.50 -6.10 688.60 2800 ---- ---- ---- ---- 705.90 -6.10 712.00 2825 ---- ---- ---- ---- 729.30 -6.20 735.50 2850 ---- ---- ---- ---- 752.90 -6.20 759.10 2875 ---- ---- ---- ---- 776.50 -6.30 782.80 2900 ---- ---- ---- ---- 800.30 -6.30 806.60 2925 ---- ---- ---- ---- 824.10 -6.40 830.50 2950 ---- ---- ---- ---- 848.00 -6.40 854.40 2975 ---- ---- ---- ---- 872.00 -6.50 878.50 3000 ---- ---- ---- ---- 896.10 -6.50 902.60 3100 ---- ---- ---- ---- 993.00 -6.70 999.70 3200 ---- ---- ---- ---- 1090.90 -6.80 1097.70 3300 ---- ---- ---- ---- 1189.50 -6.90 1196.40 3400 ---- ---- ---- ---- 1288.70 -7.00 1295.70 3500 ---- ---- ---- ---- 1388.40 -7.10 1395.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.50 -.10 1.60 1150 ---- ---- ---- ---- 1.80 -.10 1.90 1175 ---- ---- ---- ---- 2.10 -.10 2.20 1200 ---- ---- ---- ---- 2.50 -.10 2.60 1225 ---- ---- ---- ---- 2.90 -.10 3.00 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1270 ---- ---- ---- ---- 3.90 -.10 4.00 1275 ---- ---- ---- ---- 4.00 -.10 4.10 1280 ---- ---- ---- ---- 4.10 -.20 4.30 1290 ---- ---- ---- ---- 4.40 -.10 4.50 1300 ---- ---- ---- ---- 4.60 -.20 4.80 1310 ---- ---- ---- ---- 4.90 -.20 5.10 1320 ---- ---- ---- ---- 5.20 -.20 5.40 1325 ---- ---- ---- ---- 5.30 -.20 5.50 1330 ---- ---- ---- ---- 5.50 -.20 5.70 1340 ---- ---- ---- ---- 5.80 -.20 6.00 1350 ---- ---- ---- ---- 6.20 -.20 6.40 1360 ---- ---- ---- ---- 6.50 -.20 6.70 1370 ---- ---- ---- ---- 6.90 -.20 7.10 1375 ---- ---- ---- ---- 7.10 -.20 7.30 1380 ---- ---- ---- ---- 7.30 -.20 7.50 1385 ---- ---- ---- ---- 7.50 -.20 7.70 1390 ---- ---- ---- ---- 7.70 -.20 7.90 1395 ---- ---- ---- ---- 7.90 -.20 8.10 1400 ---- ---- ---- ---- 8.10 -.20 8.30 1405 ---- ---- ---- ---- 8.30 -.30 8.60 1410 ---- ---- ---- ---- 8.50 -.30 8.80 1415 ---- ---- ---- ---- 8.80 -.20 9.00 1420 ---- ---- ---- ---- 9.00 -.30 9.30 1425 ---- ---- ---- ---- 9.20 -.30 9.50 1430 ---- ---- ---- ---- 9.50 -.30 9.80 1435 ---- ---- ---- ---- 9.70 -.30 10.00 1440 ---- ---- ---- ---- 10.00 -.30 10.30 1445 ---- ---- ---- ---- 10.20 -.30 10.50 1450 ---- ---- ---- ---- 10.50 -.30 10.80 1455 ---- ---- ---- ---- 10.80 -.30 11.10 1460 ---- ---- ---- ---- 11.00 -.40 11.40 1465 ---- ---- ---- ---- 11.30 -.40 11.70 1470 ---- ---- ---- ---- 11.60 -.40 12.00 1475 ---- ---- ---- ---- 11.90 -.40 12.30 1480 ---- ---- ---- ---- 12.20 -.40 12.60 1485 ---- ---- ---- ---- 12.50 -.40 12.90 1490 ---- ---- ---- ---- 12.80 -.40 13.20 1495 ---- ---- ---- ---- 13.10 -.40 13.50 1500 ---- ---- ---- ---- 13.40 -.50 13.90 1505 ---- ---- ---- ---- 13.80 -.40 14.20 1510 ---- ---- ---- ---- 14.10 -.40 14.50 1515 ---- ---- ---- ---- 14.40 -.50 14.90 1520 ---- ---- ---- ---- 14.80 -.40 15.20 1525 ---- ---- ---- ---- 15.10 -.50 15.60 1530 ---- ---- ---- ---- 15.50 -.50 16.00 1535 ---- ---- ---- ---- 15.90 -.50 16.40 1540 ---- ---- ---- ---- 16.30 -.50 16.80 1545 ---- ---- ---- ---- 16.60 -.50 17.10 1550 ---- ---- ---- ---- 17.00 -.50 17.50 1555 ---- ---- ---- ---- 17.40 -.60 18.00 1560 ---- ---- ---- ---- 17.80 -.60 18.40 1565 ---- ---- ---- ---- 18.20 -.60 18.80 1570 ---- ---- ---- ---- 18.70 -.50 19.20 1575 ---- ---- ---- ---- 19.10 -.60 19.70 1580 ---- ---- ---- ---- 19.50 -.60 20.10 1585 ---- ---- ---- ---- 20.00 -.60 20.60 1590 ---- ---- ---- ---- 20.40 -.60 21.00 1595 ---- ---- ---- ---- 20.90 -.60 21.50 1600 ---- ---- ---- ---- 21.40 -.60 22.00 1605 ---- ---- ---- ---- 21.80 -.70 22.50 1610 ---- ---- ---- ---- 22.30 -.70 23.00 1615 ---- ---- ---- ---- 22.80 -.70 23.50 1620 ---- ---- ---- ---- 23.30 -.70 24.00 1625 ---- ---- ---- ---- 23.80 -.70 24.50 1630 ---- ---- ---- ---- 24.40 -.70 25.10 1635 ---- ---- ---- ---- 24.90 -.70 25.60 1640 ---- ---- ---- ---- 25.40 -.80 26.20 1645 ---- ---- ---- ---- 26.00 -.80 26.80 1650 ---- ---- ---- ---- 26.60 -.70 27.30 1655 ---- ---- ---- ---- 27.10 -.80 27.90 1660 ---- ---- ---- ---- 27.70 -.80 28.50 1665 ---- ---- ---- ---- 28.30 -.80 29.10 1670 ---- ---- ---- ---- 28.90 -.80 29.70 1675 ---- ---- ---- ---- 29.50 -.90 30.40 1680 ---- ---- ---- ---- 30.10 -.90 31.00 1685 ---- ---- ---- ---- 30.80 -.80 31.60 1690 ---- ---- ---- ---- 31.40 -.90 32.30 1695 ---- ---- ---- ---- 32.10 -.90 33.00 1700 ---- ---- ---- ---- 32.70 -.90 33.60 1705 ---- ---- ---- ---- 33.40 -.90 34.30 1710 ---- ---- ---- ---- 34.10 -.90 35.00 1715 ---- ---- ---- ---- 34.80 -.90 35.70 1720 ---- ---- ---- ---- 35.50 -1.00 36.50 1725 ---- ---- ---- ---- 36.20 -1.00 37.20 1730 ---- ---- ---- ---- 36.90 -1.10 38.00 1735 ---- ---- ---- ---- 37.70 -1.00 38.70 1740 ---- ---- ---- ---- 38.40 -1.10 39.50 1745 ---- ---- ---- ---- 39.20 -1.10 40.30 1750 ---- ---- ---- ---- 40.00 -1.10 41.10 1755 ---- ---- ---- ---- 40.80 -1.10 41.90 1760 ---- ---- ---- ---- 41.60 -1.10 42.70 1765 ---- ---- ---- ---- 42.40 -1.20 43.60 1770 ---- ---- ---- ---- 43.20 -1.20 44.40 1775 ---- ---- ---- ---- 44.10 -1.20 45.30 1780 ---- ---- ---- ---- 44.90 -1.30 46.20 1785 ---- ---- ---- ---- 45.80 -1.30 47.10 1790 ---- ---- ---- ---- 46.70 -1.30 48.00 1795 ---- ---- ---- ---- 47.60 -1.30 48.90 1800 ---- ---- ---- ---- 48.50 -1.30 49.80 1805 ---- ---- ---- ---- 49.50 -1.30 50.80 1810 ---- ---- ---- ---- 50.40 -1.30 51.70 1815 ---- ---- ---- ---- 51.40 -1.30 52.70 1820 ---- ---- ---- ---- 52.30 -1.40 53.70 1825 ---- ---- ---- ---- 53.30 -1.40 54.70 1830 ---- ---- ---- ---- 54.30 -1.50 55.80 1835 ---- ---- ---- ---- 55.30 -1.50 56.80 1840 ---- ---- ---- ---- 56.40 -1.50 57.90 1845 ---- ---- ---- ---- 57.40 -1.50 58.90 1850 ---- ---- ---- ---- 58.50 -1.50 60.00 1855 ---- ---- ---- ---- 59.60 -1.50 61.10 1860 ---- ---- ---- ---- 60.70 -1.60 62.30 1865 ---- ---- ---- ---- 61.80 -1.60 63.40 1870 ---- ---- ---- ---- 62.90 -1.70 64.60 1875 ---- ---- ---- ---- 64.10 -1.60 65.70 1880 ---- ---- ---- ---- 65.30 -1.60 66.90 1885 ---- ---- ---- ---- 66.50 -1.70 68.20 1890 ---- ---- ---- ---- 67.70 -1.70 69.40 1895 ---- ---- ---- ---- 68.90 -1.70 70.60 1900 ---- ---- ---- ---- 70.20 -1.70 71.90 1905 ---- ---- ---- ---- 71.40 -1.80 73.20 1910 ---- ---- ---- ---- 72.70 -1.80 74.50 1915 ---- ---- ---- ---- 74.10 -1.80 75.90 1920 ---- ---- ---- ---- 75.40 -1.90 77.30 1925 ---- ---- ---- ---- 76.80 -1.90 78.70 1930 ---- ---- ---- ---- 78.20 -1.90 80.10 1935 ---- ---- ---- ---- 79.60 -1.90 81.50 1940 ---- ---- ---- ---- 81.00 -2.00 83.00 1945 ---- ---- ---- ---- 82.50 -2.00 84.50 1950 ---- ---- ---- ---- 84.00 -2.00 86.00 1955 ---- ---- ---- ---- 85.50 -2.00 87.50 1960 ---- ---- ---- ---- 87.00 -2.10 89.10 1965 ---- ---- ---- ---- 88.60 -2.10 90.70 1970 ---- ---- ---- ---- 90.20 -2.10 92.30 1975 ---- ---- ---- ---- 91.80 -2.20 94.00 1980 ---- ---- ---- ---- 93.50 -2.20 95.70 1985 ---- ---- ---- ---- 95.20 -2.20 97.40 1990 ---- ---- ---- ---- 96.90 -2.20 99.10 1995 ---- ---- ---- ---- 98.60 -2.30 100.90 2000 ---- ---- ---- ---- 100.40 -2.30 102.70 2005 ---- ---- ---- ---- 102.20 -2.40 104.60 2010 ---- ---- ---- ---- 104.10 -2.40 106.50 2015 ---- ---- ---- ---- 106.00 -2.40 108.40 2020 ---- ---- ---- ---- 107.90 -2.40 110.30 2025 ---- ---- ---- ---- 109.80 -2.50 112.30 2030 ---- ---- ---- ---- 111.80 -2.50 114.30 2035 ---- ---- ---- ---- 113.80 -2.60 116.40 2040 ---- ---- ---- ---- 115.90 -2.50 118.40 2045 ---- ---- ---- ---- 118.00 -2.60 120.60 2050 ---- ---- ---- ---- 120.10 -2.60 122.70 2055 ---- ---- ---- ---- 122.30 -2.60 124.90 2060 ---- ---- ---- ---- 124.40 -2.70 127.10 2065 ---- ---- ---- ---- 126.70 -2.70 129.40 2070 ---- ---- ---- ---- 128.90 -2.80 131.70 2075 ---- ---- ---- ---- 131.20 -2.80 134.00 2080 ---- ---- ---- ---- 133.60 -2.80 136.40 2085 ---- ---- ---- ---- 135.90 -2.90 138.80 2090 ---- ---- ---- ---- 138.40 -2.80 141.20 2095 ---- ---- ---- ---- 140.80 -2.90 143.70 2100 ---- ---- ---- ---- 143.30 -2.90 146.20 2105 ---- ---- ---- ---- 145.80 -2.90 148.70 2110 ---- ---- ---- ---- 148.30 -3.00 151.30 2115 ---- ---- ---- ---- 150.90 -3.00 153.90 2120 ---- ---- ---- ---- 153.50 -3.10 156.60 2125 ---- ---- ---- ---- 156.10 -3.10 159.20 2130 ---- ---- ---- ---- 158.80 -3.20 162.00 2135 ---- ---- ---- ---- 161.50 -3.20 164.70 2140 ---- ---- ---- ---- 164.30 -3.20 167.50 2145 ---- ---- ---- ---- 167.10 -3.20 170.30 2150 ---- ---- ---- ---- 169.90 -3.20 173.10 2155 ---- ---- ---- ---- 172.70 -3.30 176.00 2160 ---- ---- ---- ---- 175.60 -3.30 178.90 2165 ---- ---- ---- ---- 178.50 -3.30 181.80 2170 ---- ---- ---- ---- 181.40 -3.40 184.80 2175 ---- ---- ---- ---- 184.40 -3.40 187.80 2180 ---- ---- ---- ---- 187.40 -3.40 190.80 2185 ---- ---- ---- ---- 190.40 -3.50 193.90 2190 ---- ---- ---- ---- 193.50 -3.50 197.00 2195 ---- ---- ---- ---- 196.60 -3.50 200.10 2200 ---- ---- ---- ---- 199.70 -3.50 203.20 100 2205 ---- ---- ---- ---- 202.80 -3.60 206.40 2210 ---- ---- ---- ---- 206.00 -3.60 209.60 2215 ---- ---- ---- ---- 209.20 -3.60 212.80 2220 ---- ---- ---- ---- 212.40 -3.70 216.10 2225 ---- ---- ---- ---- 215.70 -3.70 219.40 2230 ---- ---- ---- ---- 218.90 -3.80 222.70 2235 ---- ---- ---- ---- 222.30 -3.70 226.00 2240 ---- ---- ---- ---- 225.60 -3.80 229.40 2245 ---- ---- ---- ---- 228.90 -3.90 232.80 2250 ---- ---- ---- ---- 232.30 -3.90 236.20 2255 ---- ---- ---- ---- 235.70 -3.90 239.60 2260 ---- ---- ---- ---- 239.20 -3.90 243.10 2265 ---- ---- ---- ---- 242.60 -3.90 246.50 2270 ---- ---- ---- ---- 246.10 -3.90 250.00 2275 ---- ---- ---- ---- 249.60 -4.00 253.60 2280 ---- ---- ---- ---- 253.10 -4.00 257.10 2285 ---- ---- ---- ---- 256.70 -4.00 260.70 2290 ---- ---- ---- ---- 260.20 -4.10 264.30 2295 ---- ---- ---- ---- 263.80 -4.10 267.90 2300 ---- ---- ---- ---- 267.40 -4.10 271.50 2305 ---- ---- ---- ---- 271.00 -4.10 275.10 2310 ---- ---- ---- ---- 274.70 -4.10 278.80 2315 ---- ---- ---- ---- 278.30 -4.20 282.50 2320 ---- ---- ---- ---- 282.00 -4.20 286.20 2325 ---- ---- ---- ---- 285.70 -4.20 289.90 2330 ---- ---- ---- ---- 289.40 -4.30 293.70 2335 ---- ---- ---- ---- 293.10 -4.30 297.40 2340 ---- ---- ---- ---- 296.90 -4.30 301.20 2345 ---- ---- ---- ---- 300.60 -4.40 305.00 2350 ---- ---- ---- ---- 304.40 -4.40 308.80 2355 ---- ---- ---- ---- 308.20 -4.40 312.60 2360 ---- ---- ---- ---- 312.00 -4.40 316.40 2365 ---- ---- ---- ---- 315.90 -4.40 320.30 2370 ---- ---- ---- ---- 319.70 -4.40 324.10 2375 ---- ---- ---- ---- 323.60 -4.40 328.00 2380 ---- ---- ---- ---- 327.40 -4.50 331.90 2385 ---- ---- ---- ---- 331.30 -4.50 335.80 2390 ---- ---- ---- ---- 335.20 -4.50 339.70 2395 ---- ---- ---- ---- 339.10 -4.60 343.70 2400 ---- ---- ---- ---- 343.00 -4.60 347.60 2405 ---- ---- ---- ---- 347.00 -4.60 351.60 2410 ---- ---- ---- ---- 350.90 -4.60 355.50 2415 ---- ---- ---- ---- 354.90 -4.60 359.50 2420 ---- ---- ---- ---- 358.90 -4.60 363.50 2425 ---- ---- ---- ---- 362.90 -4.60 367.50 2430 ---- ---- ---- ---- 366.80 -4.70 371.50 2435 ---- ---- ---- ---- 370.90 -4.70 375.60 2440 ---- ---- ---- ---- 374.90 -4.70 379.60 2445 ---- ---- ---- ---- 378.90 -4.80 383.70 2450 ---- ---- ---- ---- 383.00 -4.70 387.70 2455 ---- ---- ---- ---- 387.00 -4.80 391.80 2460 ---- ---- ---- ---- 391.10 -4.80 395.90 2470 ---- ---- ---- ---- 399.20 -4.90 404.10 2475 ---- ---- ---- ---- 403.30 -4.90 408.20 2480 ---- ---- ---- ---- 407.40 -4.90 412.30 2490 ---- ---- ---- ---- 415.60 -5.00 420.60 2500 ---- ---- ---- ---- 423.90 -5.00 428.90 2510 ---- ---- ---- ---- 432.20 -5.00 437.20 2520 ---- ---- ---- ---- 440.50 -5.10 445.60 2525 ---- ---- ---- ---- 444.70 -5.10 449.80 2530 ---- ---- ---- ---- 448.90 -5.10 454.00 2540 ---- ---- ---- ---- 457.30 -5.10 462.40 2550 ---- ---- ---- ---- 465.70 -5.10 470.80 2560 ---- ---- ---- ---- 474.10 -5.20 479.30 2575 ---- ---- ---- ---- 486.80 -5.20 492.00 2600 ---- ---- ---- ---- 508.10 -5.30 513.40 2625 ---- ---- ---- ---- 529.50 -5.40 534.90 2650 ---- ---- ---- ---- 551.10 -5.40 556.50 2675 ---- ---- ---- ---- 572.80 -5.50 578.30 2700 ---- ---- ---- ---- 594.60 -5.60 600.20 2725 ---- ---- ---- ---- 616.50 -5.70 622.20 2750 ---- ---- ---- ---- 638.60 -5.70 644.30 3000 ---- ---- ---- ---- 866.10 -6.30 872.40 3500 ---- ---- ---- ---- 1351.20 -7.00 1358.20 4000 ---- ---- ---- ---- 1851.10 -7.10 1858.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.00 -.30 8.30 1350 ---- ---- ---- ---- 9.10 -.30 9.40 1375 ---- ---- ---- ---- 10.30 -.30 10.60 1400 ---- ---- ---- ---- 11.60 -.40 12.00 1425 ---- ---- ---- ---- 13.10 -.40 13.50 1450 ---- ---- ---- ---- 14.70 -.40 15.10 1475 ---- ---- ---- ---- 16.40 -.50 16.90 1500 ---- ---- ---- ---- 18.30 -.50 18.80 1520 ---- ---- ---- ---- 20.00 -.50 20.50 1525 ---- ---- ---- ---- 20.40 -.60 21.00 1530 ---- ---- ---- ---- 20.90 -.50 21.40 1540 ---- ---- ---- ---- 21.70 -.60 22.30 1550 ---- ---- ---- ---- 22.70 -.60 23.30 1560 ---- ---- ---- ---- 23.60 -.60 24.20 1570 ---- ---- ---- ---- 24.60 -.70 25.30 1575 ---- ---- ---- ---- 25.10 -.70 25.80 1580 ---- ---- ---- ---- 25.60 -.70 26.30 1590 ---- ---- ---- ---- 26.70 -.70 27.40 1600 ---- ---- ---- ---- 27.80 -.70 28.50 1610 ---- ---- ---- ---- 28.90 -.70 29.60 1615 ---- ---- ---- ---- 29.50 -.70 30.20 1620 ---- ---- ---- ---- 30.10 -.70 30.80 1625 ---- ---- ---- ---- 30.70 -.70 31.40 1630 ---- ---- ---- ---- 31.30 -.70 32.00 1635 ---- ---- ---- ---- 31.90 -.80 32.70 1640 ---- ---- ---- ---- 32.50 -.80 33.30 1645 ---- ---- ---- ---- 33.10 -.80 33.90 1650 ---- ---- ---- ---- 33.80 -.80 34.60 1655 ---- ---- ---- ---- 34.40 -.90 35.30 1660 ---- ---- ---- ---- 35.10 -.80 35.90 1665 ---- ---- ---- ---- 35.70 -.90 36.60 1670 ---- ---- ---- ---- 36.40 -.90 37.30 1675 ---- ---- ---- ---- 37.10 -.90 38.00 1680 ---- ---- ---- ---- 37.80 -.90 38.70 1685 ---- ---- ---- ---- 38.50 -.90 39.40 1690 ---- ---- ---- ---- 39.20 -1.00 40.20 1695 ---- ---- ---- ---- 39.90 -1.00 40.90 1700 ---- ---- ---- ---- 40.70 -1.00 41.70 1705 ---- ---- ---- ---- 41.40 -1.00 42.40 1710 ---- ---- ---- ---- 42.20 -1.00 43.20 1715 ---- ---- ---- ---- 43.00 -1.00 44.00 1720 ---- ---- ---- ---- 43.70 -1.10 44.80 1725 ---- ---- ---- ---- 44.50 -1.10 45.60 1730 ---- ---- ---- ---- 45.30 -1.10 46.40 1735 ---- ---- ---- ---- 46.10 -1.20 47.30 1740 ---- ---- ---- ---- 47.00 -1.10 48.10 1745 ---- ---- ---- ---- 47.80 -1.20 49.00 1750 ---- ---- ---- ---- 48.70 -1.10 49.80 1755 ---- ---- ---- ---- 49.50 -1.20 50.70 1760 ---- ---- ---- ---- 50.40 -1.20 51.60 1765 ---- ---- ---- ---- 51.30 -1.20 52.50 1770 ---- ---- ---- ---- 52.20 -1.20 53.40 1775 ---- ---- ---- ---- 53.10 -1.20 54.30 1780 ---- ---- ---- ---- 54.00 -1.30 55.30 1785 ---- ---- ---- ---- 54.90 -1.30 56.20 1790 ---- ---- ---- ---- 55.90 -1.30 57.20 1795 ---- ---- ---- ---- 56.80 -1.40 58.20 1800 ---- ---- ---- ---- 57.80 -1.40 59.20 1805 ---- ---- ---- ---- 58.80 -1.40 60.20 1810 ---- ---- ---- ---- 59.80 -1.40 61.20 1815 ---- ---- ---- ---- 60.80 -1.40 62.20 1820 ---- ---- ---- ---- 61.80 -1.40 63.20 1825 ---- ---- ---- ---- 62.80 -1.50 64.30 1830 ---- ---- ---- ---- 63.90 -1.50 65.40 1835 ---- ---- ---- ---- 65.00 -1.40 66.40 1840 ---- ---- ---- ---- 66.00 -1.50 67.50 1845 ---- ---- ---- ---- 67.10 -1.50 68.60 1850 ---- ---- ---- ---- 68.20 -1.60 69.80 1855 ---- ---- ---- ---- 69.30 -1.60 70.90 1860 ---- ---- ---- ---- 70.50 -1.60 72.10 1865 ---- ---- ---- ---- 71.60 -1.60 73.20 1870 ---- ---- ---- ---- 72.80 -1.60 74.40 1875 ---- ---- ---- ---- 73.90 -1.70 75.60 1880 ---- ---- ---- ---- 75.10 -1.70 76.80 1885 ---- ---- ---- ---- 76.30 -1.70 78.00 1890 ---- ---- ---- ---- 77.50 -1.80 79.30 1895 ---- ---- ---- ---- 78.80 -1.70 80.50 1900 ---- ---- ---- ---- 80.00 -1.80 81.80 1905 ---- ---- ---- ---- 81.30 -1.80 83.10 1910 ---- ---- ---- ---- 82.60 -1.80 84.40 1915 ---- ---- ---- ---- 83.90 -1.80 85.70 1920 ---- ---- ---- ---- 85.20 -1.90 87.10 1925 ---- ---- ---- ---- 86.50 -1.90 88.40 1930 ---- ---- ---- ---- 87.90 -1.90 89.80 1935 ---- ---- ---- ---- 89.30 -1.90 91.20 1940 ---- ---- ---- ---- 90.70 -2.00 92.70 1945 ---- ---- ---- ---- 92.20 -1.90 94.10 1950 ---- ---- ---- ---- 93.60 -2.00 95.60 1955 ---- ---- ---- ---- 95.10 -2.10 97.20 1960 ---- ---- ---- ---- 96.60 -2.10 98.70 1965 ---- ---- ---- ---- 98.20 -2.10 100.30 1970 ---- ---- ---- ---- 99.80 -2.10 101.90 1975 ---- ---- ---- ---- 101.40 -2.10 103.50 1980 ---- ---- ---- ---- 103.00 -2.20 105.20 1985 ---- ---- ---- ---- 104.70 -2.20 106.90 1990 ---- ---- ---- ---- 106.40 -2.20 108.60 1995 ---- ---- ---- ---- 108.20 -2.20 110.40 2000 ---- ---- ---- ---- 109.90 -2.30 112.20 2005 ---- ---- ---- ---- 111.70 -2.30 114.00 2010 ---- ---- ---- ---- 113.60 -2.30 115.90 2015 ---- ---- ---- ---- 115.40 -2.40 117.80 2020 ---- ---- ---- ---- 117.30 -2.40 119.70 2025 ---- ---- ---- ---- 119.30 -2.40 121.70 2030 ---- ---- ---- ---- 121.30 -2.40 123.70 2035 ---- ---- ---- ---- 123.30 -2.40 125.70 2040 ---- ---- ---- ---- 125.30 -2.50 127.80 2045 ---- ---- ---- ---- 127.40 -2.50 129.90 2050 ---- ---- ---- ---- 129.50 -2.60 132.10 2055 ---- ---- ---- ---- 131.60 -2.60 134.20 2060 ---- ---- ---- ---- 133.80 -2.60 136.40 2065 ---- ---- ---- ---- 136.00 -2.60 138.60 2070 ---- ---- ---- ---- 138.20 -2.70 140.90 2075 ---- ---- ---- ---- 140.50 -2.70 143.20 2080 ---- ---- ---- ---- 142.80 -2.70 145.50 2085 ---- ---- ---- ---- 145.10 -2.80 147.90 2090 ---- ---- ---- ---- 147.50 -2.80 150.30 2095 ---- ---- ---- ---- 149.90 -2.80 152.70 2100 ---- ---- ---- ---- 152.30 -2.80 155.10 2105 ---- ---- ---- ---- 154.70 -2.90 157.60 2110 ---- ---- ---- ---- 157.20 -2.90 160.10 2115 ---- ---- ---- ---- 159.70 -2.90 162.60 2120 ---- ---- ---- ---- 162.20 -3.00 165.20 2125 ---- ---- ---- ---- 164.80 -3.00 167.80 2130 ---- ---- ---- ---- 167.40 -3.00 170.40 2135 ---- ---- ---- ---- 170.10 -3.00 173.10 2140 ---- ---- ---- ---- 172.70 -3.10 175.80 2145 ---- ---- ---- ---- 175.40 -3.10 178.50 2150 ---- ---- ---- ---- 178.20 -3.10 181.30 2155 ---- ---- ---- ---- 180.90 -3.20 184.10 2160 ---- ---- ---- ---- 183.70 -3.20 186.90 2165 ---- ---- ---- ---- 186.60 -3.20 189.80 2170 ---- ---- ---- ---- 189.40 -3.30 192.70 2175 ---- ---- ---- ---- 192.30 -3.30 195.60 2180 ---- ---- ---- ---- 195.30 -3.30 198.60 2185 ---- ---- ---- ---- 198.20 -3.40 201.60 2190 ---- ---- ---- ---- 201.20 -3.40 204.60 2195 ---- ---- ---- ---- 204.30 -3.30 207.60 2200 ---- ---- ---- ---- 207.30 -3.40 210.70 2205 ---- ---- ---- ---- 210.40 -3.40 213.80 2210 ---- ---- ---- ---- 213.50 -3.50 217.00 2215 ---- ---- ---- ---- 216.60 -3.50 220.10 2220 ---- ---- ---- ---- 219.80 -3.50 223.30 2225 ---- ---- ---- ---- 223.00 -3.60 226.60 2230 ---- ---- ---- ---- 226.20 -3.60 229.80 2235 ---- ---- ---- ---- 229.50 -3.60 233.10 2240 ---- ---- ---- ---- 232.70 -3.70 236.40 2245 ---- ---- ---- ---- 236.00 -3.70 239.70 2250 ---- ---- ---- ---- 239.40 -3.60 243.00 2255 ---- ---- ---- ---- 242.70 -3.70 246.40 2260 ---- ---- ---- ---- 246.10 -3.70 249.80 2265 ---- ---- ---- ---- 249.50 -3.70 253.20 2270 ---- ---- ---- ---- 252.90 -3.80 256.70 2275 ---- ---- ---- ---- 256.30 -3.80 260.10 2280 ---- ---- ---- ---- 259.80 -3.80 263.60 2285 ---- ---- ---- ---- 263.30 -3.80 267.10 2290 ---- ---- ---- ---- 266.80 -3.80 270.60 2295 ---- ---- ---- ---- 270.30 -3.90 274.20 2300 ---- ---- ---- ---- 273.80 -3.90 277.70 2305 ---- ---- ---- ---- 277.40 -3.90 281.30 2310 ---- ---- ---- ---- 280.90 -4.00 284.90 2315 ---- ---- ---- ---- 284.50 -4.00 288.50 2320 ---- ---- ---- ---- 288.10 -4.10 292.20 2325 ---- ---- ---- ---- 291.80 -4.00 295.80 2330 ---- ---- ---- ---- 295.40 -4.10 299.50 2335 ---- ---- ---- ---- 299.10 -4.10 303.20 2340 ---- ---- ---- ---- 302.80 -4.10 306.90 2345 ---- ---- ---- ---- 306.50 -4.10 310.60 2350 ---- ---- ---- ---- 310.20 -4.10 314.30 2355 ---- ---- ---- ---- 313.90 -4.20 318.10 2360 ---- ---- ---- ---- 317.60 -4.20 321.80 2365 ---- ---- ---- ---- 321.40 -4.20 325.60 2370 ---- ---- ---- ---- 325.10 -4.30 329.40 2375 ---- ---- ---- ---- 328.90 -4.30 333.20 2380 ---- ---- ---- ---- 332.70 -4.30 337.00 2385 ---- ---- ---- ---- 336.50 -4.30 340.80 2390 ---- ---- ---- ---- 340.30 -4.40 344.70 2395 ---- ---- ---- ---- 344.20 -4.30 348.50 2400 ---- ---- ---- ---- 348.00 -4.40 352.40 2405 ---- ---- ---- ---- 351.90 -4.40 356.30 2410 ---- ---- ---- ---- 355.70 -4.40 360.10 2415 ---- ---- ---- ---- 359.60 -4.40 364.00 2420 ---- ---- ---- ---- 363.50 -4.50 368.00 2425 ---- ---- ---- ---- 367.40 -4.50 371.90 2430 ---- ---- ---- ---- 371.30 -4.50 375.80 2435 ---- ---- ---- ---- 375.20 -4.60 379.80 2440 ---- ---- ---- ---- 379.20 -4.50 383.70 2445 ---- ---- ---- ---- 383.10 -4.60 387.70 2450 ---- ---- ---- ---- 387.10 -4.60 391.70 2455 ---- ---- ---- ---- 391.10 -4.50 395.60 2460 ---- ---- ---- ---- 395.00 -4.60 399.60 2465 ---- ---- ---- ---- 399.00 -4.60 403.60 2470 ---- ---- ---- ---- 403.00 -4.70 407.70 2475 ---- ---- ---- ---- 407.00 -4.70 411.70 2480 ---- ---- ---- ---- 411.10 -4.60 415.70 2490 ---- ---- ---- ---- 419.10 -4.70 423.80 2500 ---- ---- ---- ---- 427.20 -4.80 432.00 2510 ---- ---- ---- ---- 435.40 -4.80 440.20 2520 ---- ---- ---- ---- 443.60 -4.80 448.40 2525 ---- ---- ---- ---- 447.70 -4.80 452.50 2530 ---- ---- ---- ---- 451.80 -4.80 456.60 2540 ---- ---- ---- ---- 460.10 -4.80 464.90 2550 ---- ---- ---- ---- 468.40 -4.90 473.30 2560 ---- ---- ---- ---- 476.70 -4.90 481.60 2570 ---- ---- ---- ---- 485.00 -5.00 490.00 2575 ---- ---- ---- ---- 489.20 -5.00 494.20 2600 ---- ---- ---- ---- 510.30 -5.10 515.40 2625 ---- ---- ---- ---- 531.60 -5.20 536.80 2650 ---- ---- ---- ---- 553.10 -5.20 558.30 2675 ---- ---- ---- ---- 574.70 -5.30 580.00 2700 ---- ---- ---- ---- 596.50 -5.40 601.90 2725 ---- ---- ---- ---- 618.50 -5.40 623.90 2750 ---- ---- ---- ---- 640.60 -5.40 646.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.90 -.30 13.20 1375 ---- ---- ---- ---- 14.40 -.30 14.70 1400 ---- ---- ---- ---- 16.00 -.30 16.30 1425 ---- ---- ---- ---- 17.70 -.40 18.10 1450 ---- ---- ---- ---- 19.60 -.40 20.00 1475 ---- ---- ---- ---- 21.60 -.50 22.10 1500 ---- ---- ---- ---- 23.80 -.60 24.40 1525 ---- ---- ---- ---- 26.20 -.60 26.80 1530 ---- ---- ---- ---- 26.70 -.60 27.30 1540 ---- ---- ---- ---- 27.70 -.60 28.30 1550 ---- ---- ---- ---- 28.70 -.70 29.40 1560 ---- ---- ---- ---- 29.80 -.70 30.50 1570 ---- ---- ---- ---- 30.90 -.70 31.60 1575 ---- ---- ---- ---- 31.40 -.70 32.10 1580 ---- ---- ---- ---- 32.00 -.70 32.70 1590 ---- ---- ---- ---- 33.20 -.70 33.90 1600 ---- ---- ---- ---- 34.30 -.80 35.10 1610 ---- ---- ---- ---- 35.60 -.80 36.40 1620 ---- ---- ---- ---- 36.80 -.90 37.70 1625 ---- ---- ---- ---- 37.50 -.80 38.30 1630 ---- ---- ---- ---- 38.10 -.90 39.00 1635 ---- ---- ---- ---- 38.80 -.80 39.60 1640 ---- ---- ---- ---- 39.50 -.80 40.30 1645 ---- ---- ---- ---- 40.10 -.90 41.00 1650 ---- ---- ---- ---- 40.80 -.90 41.70 1655 ---- ---- ---- ---- 41.50 -.90 42.40 1660 ---- ---- ---- ---- 42.20 -.90 43.10 1665 ---- ---- ---- ---- 42.90 -1.00 43.90 1670 ---- ---- ---- ---- 43.60 -1.00 44.60 1675 ---- ---- ---- ---- 44.40 -1.00 45.40 1680 ---- ---- ---- ---- 45.10 -1.00 46.10 1685 ---- ---- ---- ---- 45.90 -1.00 46.90 1690 ---- ---- ---- ---- 46.60 -1.00 47.60 1695 ---- ---- ---- ---- 47.40 -1.00 48.40 1700 ---- ---- ---- ---- 48.20 -1.00 49.20 1705 ---- ---- ---- ---- 49.00 -1.00 50.00 1710 ---- ---- ---- ---- 49.80 -1.00 50.80 1715 ---- ---- ---- ---- 50.60 -1.10 51.70 1720 ---- ---- ---- ---- 51.40 -1.10 52.50 1725 ---- ---- ---- ---- 52.20 -1.10 53.30 1730 ---- ---- ---- ---- 53.00 -1.20 54.20 1735 ---- ---- ---- ---- 53.90 -1.20 55.10 1740 ---- ---- ---- ---- 54.80 -1.10 55.90 1745 ---- ---- ---- ---- 55.60 -1.20 56.80 1750 ---- ---- ---- ---- 56.50 -1.20 57.70 1755 ---- ---- ---- ---- 57.40 -1.20 58.60 1760 ---- ---- ---- ---- 58.30 -1.20 59.50 1765 ---- ---- ---- ---- 59.20 -1.30 60.50 1770 ---- ---- ---- ---- 60.10 -1.30 61.40 1775 ---- ---- ---- ---- 61.10 -1.20 62.30 1780 ---- ---- ---- ---- 62.00 -1.30 63.30 1785 ---- ---- ---- ---- 62.90 -1.40 64.30 1790 ---- ---- ---- ---- 63.90 -1.40 65.30 1795 ---- ---- ---- ---- 64.90 -1.40 66.30 1800 ---- ---- ---- ---- 65.90 -1.40 67.30 1805 ---- ---- ---- ---- 66.90 -1.40 68.30 1810 ---- ---- ---- ---- 67.90 -1.40 69.30 1815 ---- ---- ---- ---- 68.90 -1.40 70.30 1820 ---- ---- ---- ---- 69.90 -1.50 71.40 1825 ---- ---- ---- ---- 71.00 -1.50 72.50 1830 ---- ---- ---- ---- 72.00 -1.50 73.50 1835 ---- ---- ---- ---- 73.10 -1.50 74.60 1840 ---- ---- ---- ---- 74.20 -1.50 75.70 1845 ---- ---- ---- ---- 75.30 -1.50 76.80 1850 ---- ---- ---- ---- 76.40 -1.60 78.00 1855 ---- ---- ---- ---- 77.50 -1.60 79.10 1860 ---- ---- ---- ---- 78.60 -1.70 80.30 1865 ---- ---- ---- ---- 79.80 -1.60 81.40 1870 ---- ---- ---- ---- 80.90 -1.70 82.60 1875 ---- ---- ---- ---- 82.10 -1.70 83.80 1880 ---- ---- ---- ---- 83.30 -1.70 85.00 1885 ---- ---- ---- ---- 84.50 -1.70 86.20 1890 ---- ---- ---- ---- 85.70 -1.70 87.40 1895 ---- ---- ---- ---- 86.90 -1.80 88.70 1900 ---- ---- ---- ---- 88.10 -1.80 89.90 1905 ---- ---- ---- ---- 89.40 -1.80 91.20 1910 ---- ---- ---- ---- 90.60 -1.90 92.50 1915 ---- ---- ---- ---- 91.90 -1.80 93.70 1920 ---- ---- ---- ---- 93.20 -1.90 95.10 1925 ---- ---- ---- ---- 94.50 -1.90 96.40 1930 ---- ---- ---- ---- 95.80 -1.90 97.70 1935 ---- ---- ---- ---- 97.20 -1.90 99.10 1940 ---- ---- ---- ---- 98.50 -2.00 100.50 1945 ---- ---- ---- ---- 99.90 -2.00 101.90 1950 ---- ---- ---- ---- 101.30 -2.00 103.30 1955 ---- ---- ---- ---- 102.70 -2.00 104.70 1960 ---- ---- ---- ---- 104.20 -2.00 106.20 1965 ---- ---- ---- ---- 105.60 -2.10 107.70 1970 ---- ---- ---- ---- 107.10 -2.10 109.20 1975 ---- ---- ---- ---- 108.60 -2.20 110.80 1980 ---- ---- ---- ---- 110.20 -2.10 112.30 1985 ---- ---- ---- ---- 111.80 -2.10 113.90 1990 ---- ---- ---- ---- 113.40 -2.10 115.50 1995 ---- ---- ---- ---- 115.00 -2.20 117.20 2000 ---- ---- ---- ---- 116.70 -2.20 118.90 2005 ---- ---- ---- ---- 118.30 -2.30 120.60 2010 ---- ---- ---- ---- 120.10 -2.20 122.30 2015 ---- ---- ---- ---- 121.80 -2.30 124.10 2020 ---- ---- ---- ---- 123.60 -2.30 125.90 2025 ---- ---- ---- ---- 125.40 -2.40 127.80 2030 ---- ---- ---- ---- 127.30 -2.40 129.70 2035 ---- ---- ---- ---- 129.20 -2.40 131.60 2040 ---- ---- ---- ---- 131.10 -2.40 133.50 2045 ---- ---- ---- ---- 133.00 -2.50 135.50 2050 ---- ---- ---- ---- 135.00 -2.50 137.50 2055 ---- ---- ---- ---- 137.00 -2.50 139.50 2060 ---- ---- ---- ---- 139.10 -2.50 141.60 2065 ---- ---- ---- ---- 141.20 -2.50 143.70 2070 ---- ---- ---- ---- 143.30 -2.60 145.90 2075 ---- ---- ---- ---- 145.40 -2.70 148.10 2080 ---- ---- ---- ---- 147.60 -2.70 150.30 2085 ---- ---- ---- ---- 149.80 -2.70 152.50 2090 ---- ---- ---- ---- 152.10 -2.70 154.80 2095 ---- ---- ---- ---- 154.30 -2.80 157.10 2100 ---- ---- ---- ---- 156.60 -2.80 159.40 2105 ---- ---- ---- ---- 159.00 -2.80 161.80 2110 ---- ---- ---- ---- 161.30 -2.80 164.10 2115 ---- ---- ---- ---- 163.70 -2.90 166.60 2120 ---- ---- ---- ---- 166.10 -2.90 169.00 2125 ---- ---- ---- ---- 168.60 -2.90 171.50 2130 ---- ---- ---- ---- 171.10 -2.90 174.00 2135 ---- ---- ---- ---- 173.60 -2.90 176.50 2140 ---- ---- ---- ---- 176.10 -3.00 179.10 2145 ---- ---- ---- ---- 178.70 -3.00 181.70 2150 ---- ---- ---- ---- 181.30 -3.00 184.30 2155 ---- ---- ---- ---- 183.90 -3.10 187.00 2160 ---- ---- ---- ---- 186.60 -3.10 189.70 2165 ---- ---- ---- ---- 189.30 -3.10 192.40 2170 ---- ---- ---- ---- 192.00 -3.20 195.20 2175 ---- ---- ---- ---- 194.80 -3.20 198.00 2180 ---- ---- ---- ---- 197.60 -3.20 200.80 2185 ---- ---- ---- ---- 200.40 -3.20 203.60 2190 ---- ---- ---- ---- 203.30 -3.20 206.50 2195 ---- ---- ---- ---- 206.20 -3.20 209.40 2200 ---- ---- ---- ---- 209.10 -3.30 212.40 2205 ---- ---- ---- ---- 212.00 -3.40 215.40 2210 ---- ---- ---- ---- 215.00 -3.40 218.40 2215 ---- ---- ---- ---- 218.00 -3.40 221.40 2220 ---- ---- ---- ---- 221.10 -3.40 224.50 2225 ---- ---- ---- ---- 224.20 -3.40 227.60 2230 ---- ---- ---- ---- 227.30 -3.40 230.70 2235 ---- ---- ---- ---- 230.40 -3.50 233.90 2240 ---- ---- ---- ---- 233.60 -3.40 237.00 2245 ---- ---- ---- ---- 236.70 -3.60 240.30 2250 ---- ---- ---- ---- 240.00 -3.50 243.50 2255 ---- ---- ---- ---- 243.20 -3.60 246.80 2260 ---- ---- ---- ---- 246.50 -3.50 250.00 2265 ---- ---- ---- ---- 249.70 -3.70 253.40 2270 ---- ---- ---- ---- 253.10 -3.60 256.70 2275 ---- ---- ---- ---- 256.40 -3.70 260.10 2280 ---- ---- ---- ---- 259.80 -3.60 263.40 2285 ---- ---- ---- ---- 263.10 -3.70 266.80 2290 ---- ---- ---- ---- 266.50 -3.80 270.30 2295 ---- ---- ---- ---- 270.00 -3.70 273.70 2300 ---- ---- ---- ---- 273.40 -3.80 277.20 2305 ---- ---- ---- ---- 276.90 -3.80 280.70 2310 ---- ---- ---- ---- 280.40 -3.80 284.20 2315 ---- ---- ---- ---- 283.90 -3.80 287.70 2320 ---- ---- ---- ---- 287.40 -3.90 291.30 2325 ---- ---- ---- ---- 290.90 -3.90 294.80 2330 ---- ---- ---- ---- 294.50 -3.90 298.40 2335 ---- ---- ---- ---- 298.10 -3.90 302.00 2340 ---- ---- ---- ---- 301.70 -3.90 305.60 2345 ---- ---- ---- ---- 305.30 -4.00 309.30 2350 ---- ---- ---- ---- 308.90 -4.00 312.90 2355 ---- ---- ---- ---- 312.60 -4.00 316.60 2360 ---- ---- ---- ---- 316.20 -4.10 320.30 2365 ---- ---- ---- ---- 319.90 -4.10 324.00 2370 ---- ---- ---- ---- 323.60 -4.10 327.70 2375 ---- ---- ---- ---- 327.30 -4.10 331.40 2380 ---- ---- ---- ---- 331.00 -4.20 335.20 2385 ---- ---- ---- ---- 334.80 -4.10 338.90 2390 ---- ---- ---- ---- 338.50 -4.20 342.70 2395 ---- ---- ---- ---- 342.30 -4.20 346.50 2400 ---- ---- ---- ---- 346.10 -4.20 350.30 2405 ---- ---- ---- ---- 349.80 -4.30 354.10 2410 ---- ---- ---- ---- 353.60 -4.30 357.90 2415 ---- ---- ---- ---- 357.50 -4.20 361.70 2420 ---- ---- ---- ---- 361.30 -4.30 365.60 2425 ---- ---- ---- ---- 365.10 -4.30 369.40 2430 ---- ---- ---- ---- 369.00 -4.30 373.30 2435 ---- ---- ---- ---- 372.80 -4.40 377.20 2440 ---- ---- ---- ---- 376.70 -4.40 381.10 2445 ---- ---- ---- ---- 380.60 -4.40 385.00 2450 ---- ---- ---- ---- 384.50 -4.40 388.90 2455 ---- ---- ---- ---- 388.40 -4.40 392.80 2460 ---- ---- ---- ---- 392.30 -4.40 396.70 2465 ---- ---- ---- ---- 396.20 -4.50 400.70 2470 ---- ---- ---- ---- 400.10 -4.50 404.60 2475 ---- ---- ---- ---- 404.10 -4.50 408.60 2480 ---- ---- ---- ---- 408.00 -4.60 412.60 2485 ---- ---- ---- ---- 412.00 -4.50 416.50 2490 ---- ---- ---- ---- 416.00 -4.50 420.50 2495 ---- ---- ---- ---- 420.00 -4.50 424.50 2500 ---- ---- ---- ---- 424.00 -4.50 428.50 2510 ---- ---- ---- ---- 432.00 -4.60 436.60 2520 ---- ---- ---- ---- 440.00 -4.70 444.70 2525 ---- ---- ---- ---- 444.10 -4.60 448.70 2530 ---- ---- ---- ---- 448.10 -4.70 452.80 2540 ---- ---- ---- ---- 456.20 -4.80 461.00 2550 ---- ---- ---- ---- 464.40 -4.80 469.20 2560 ---- ---- ---- ---- 472.60 -4.80 477.40 2570 ---- ---- ---- ---- 480.80 -4.90 485.70 2575 ---- ---- ---- ---- 485.00 -4.80 489.80 2580 ---- ---- ---- ---- 489.10 -4.90 494.00 2590 ---- ---- ---- ---- 497.40 -4.90 502.30 2600 ---- ---- ---- ---- 505.70 -5.00 510.70 2625 ---- ---- ---- ---- 526.70 -5.00 531.70 2650 ---- ---- ---- ---- 547.80 -5.10 552.90 2675 ---- ---- ---- ---- 569.20 -5.10 574.30 2700 ---- ---- ---- ---- 590.60 -5.20 595.80 2725 ---- ---- ---- ---- 612.30 -5.30 617.60 2750 ---- ---- ---- ---- 634.10 -5.30 639.40 2775 ---- ---- ---- ---- 656.00 -5.40 661.40 2800 ---- ---- ---- ---- 678.10 -5.40 683.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.10 -.40 17.50 1375 ---- ---- ---- ---- 18.80 -.50 19.30 1400 ---- ---- ---- ---- 20.70 -.50 21.20 1425 ---- ---- ---- ---- 22.70 -.50 23.20 1450 ---- ---- ---- ---- 24.90 -.50 25.40 1475 ---- ---- ---- ---- 27.20 -.60 27.80 1500 ---- ---- ---- ---- 29.70 -.60 30.30 1525 ---- ---- ---- ---- 32.30 -.70 33.00 1550 ---- ---- ---- ---- 35.10 -.80 35.90 1560 ---- ---- ---- ---- 36.30 -.80 37.10 1570 ---- ---- ---- ---- 37.50 -.80 38.30 1575 ---- ---- ---- ---- 38.10 -.80 38.90 1580 ---- ---- ---- ---- 38.70 -.80 39.50 1590 ---- ---- ---- ---- 40.00 -.80 40.80 1600 ---- ---- ---- ---- 41.30 -.90 42.20 1610 ---- ---- ---- ---- 42.60 -.90 43.50 1620 ---- ---- ---- ---- 44.00 -.90 44.90 1625 ---- ---- ---- ---- 44.70 -.90 45.60 1630 ---- ---- ---- ---- 45.40 -.90 46.30 1640 ---- ---- ---- ---- 46.80 -1.00 47.80 1650 ---- ---- ---- ---- 48.30 -.90 49.20 1655 ---- ---- ---- ---- 49.00 -1.00 50.00 1660 ---- ---- ---- ---- 49.80 -1.00 50.80 1665 ---- ---- ---- ---- 50.50 -1.00 51.50 1670 ---- ---- ---- ---- 51.30 -1.00 52.30 1675 ---- ---- ---- ---- 52.10 -1.00 53.10 1680 ---- ---- ---- ---- 52.80 -1.10 53.90 1685 ---- ---- ---- ---- 53.60 -1.10 54.70 1690 ---- ---- ---- ---- 54.40 -1.10 55.50 1695 ---- ---- ---- ---- 55.20 -1.10 56.30 1700 ---- ---- ---- ---- 56.10 -1.10 57.20 1705 ---- ---- ---- ---- 56.90 -1.10 58.00 1710 ---- ---- ---- ---- 57.70 -1.20 58.90 1715 ---- ---- ---- ---- 58.60 -1.10 59.70 1720 ---- ---- ---- ---- 59.40 -1.20 60.60 1725 ---- ---- ---- ---- 60.30 -1.20 61.50 1730 ---- ---- ---- ---- 61.20 -1.20 62.40 1735 ---- ---- ---- ---- 62.10 -1.20 63.30 1740 ---- ---- ---- ---- 63.00 -1.20 64.20 1745 ---- ---- ---- ---- 63.90 -1.20 65.10 1750 ---- ---- ---- ---- 64.80 -1.30 66.10 1755 ---- ---- ---- ---- 65.70 -1.30 67.00 1760 ---- ---- ---- ---- 66.60 -1.30 67.90 1765 ---- ---- ---- ---- 67.60 -1.30 68.90 1770 ---- ---- ---- ---- 68.50 -1.40 69.90 1775 ---- ---- ---- ---- 69.50 -1.40 70.90 1780 ---- ---- ---- ---- 70.50 -1.30 71.80 1785 ---- ---- ---- ---- 71.50 -1.30 72.80 1790 ---- ---- ---- ---- 72.50 -1.40 73.90 1795 ---- ---- ---- ---- 73.50 -1.40 74.90 1800 ---- ---- ---- ---- 74.50 -1.40 75.90 1805 ---- ---- ---- ---- 75.50 -1.50 77.00 1810 ---- ---- ---- ---- 76.50 -1.50 78.00 1815 ---- ---- ---- ---- 77.60 -1.50 79.10 1820 ---- ---- ---- ---- 78.60 -1.50 80.10 1825 ---- ---- ---- ---- 79.70 -1.50 81.20 1830 ---- ---- ---- ---- 80.80 -1.50 82.30 1835 ---- ---- ---- ---- 81.90 -1.50 83.40 1840 ---- ---- ---- ---- 83.00 -1.60 84.60 1845 ---- ---- ---- ---- 84.10 -1.60 85.70 1850 ---- ---- ---- ---- 85.20 -1.60 86.80 1855 ---- ---- ---- ---- 86.30 -1.70 88.00 1860 ---- ---- ---- ---- 87.50 -1.60 89.10 1865 ---- ---- ---- ---- 88.70 -1.60 90.30 1870 ---- ---- ---- ---- 89.80 -1.70 91.50 1875 ---- ---- ---- ---- 91.00 -1.70 92.70 1880 ---- ---- ---- ---- 92.20 -1.70 93.90 1885 ---- ---- ---- ---- 93.40 -1.70 95.10 1890 ---- ---- ---- ---- 94.60 -1.80 96.40 1895 ---- ---- ---- ---- 95.80 -1.80 97.60 1900 ---- ---- ---- ---- 97.10 -1.80 98.90 1905 ---- ---- ---- ---- 98.30 -1.80 100.10 1910 ---- ---- ---- ---- 99.60 -1.80 101.40 1915 ---- ---- ---- ---- 100.90 -1.80 102.70 1920 ---- ---- ---- ---- 102.10 -1.90 104.00 1925 ---- ---- ---- ---- 103.40 -1.90 105.30 1930 ---- ---- ---- ---- 104.80 -1.90 106.70 1935 ---- ---- ---- ---- 106.10 -1.90 108.00 1940 ---- ---- ---- ---- 107.40 -2.00 109.40 1945 ---- ---- ---- ---- 108.80 -2.00 110.80 1950 ---- ---- ---- ---- 110.20 -2.00 112.20 1955 ---- ---- ---- ---- 111.60 -2.00 113.60 1960 ---- ---- ---- ---- 113.00 -2.00 115.00 1965 ---- ---- ---- ---- 114.40 -2.10 116.50 1970 ---- ---- ---- ---- 115.90 -2.10 118.00 1975 ---- ---- ---- ---- 117.30 -2.20 119.50 1980 ---- ---- ---- ---- 118.80 -2.20 121.00 1985 ---- ---- ---- ---- 120.40 -2.10 122.50 1990 ---- ---- ---- ---- 121.90 -2.20 124.10 1995 ---- ---- ---- ---- 123.50 -2.20 125.70 2000 ---- ---- ---- ---- 125.10 -2.20 127.30 2005 ---- ---- ---- ---- 126.70 -2.30 129.00 2010 ---- ---- ---- ---- 128.40 -2.30 130.70 2015 ---- ---- ---- ---- 130.10 -2.30 132.40 2020 ---- ---- ---- ---- 131.80 -2.30 134.10 2025 ---- ---- ---- ---- 133.60 -2.30 135.90 2030 ---- ---- ---- ---- 135.40 -2.30 137.70 2035 ---- ---- ---- ---- 137.20 -2.40 139.60 2040 ---- ---- ---- ---- 139.00 -2.50 141.50 2045 ---- ---- ---- ---- 140.90 -2.50 143.40 2050 ---- ---- ---- ---- 142.80 -2.50 145.30 2055 ---- ---- ---- ---- 144.80 -2.50 147.30 2060 ---- ---- ---- ---- 146.80 -2.50 149.30 2065 ---- ---- ---- ---- 148.80 -2.50 151.30 2070 ---- ---- ---- ---- 150.80 -2.60 153.40 2075 ---- ---- ---- ---- 152.90 -2.60 155.50 2080 ---- ---- ---- ---- 155.00 -2.60 157.60 2085 ---- ---- ---- ---- 157.20 -2.60 159.80 2090 ---- ---- ---- ---- 159.40 -2.60 162.00 2095 ---- ---- ---- ---- 161.60 -2.70 164.30 2100 ---- ---- ---- ---- 163.80 -2.70 166.50 2105 ---- ---- ---- ---- 166.10 -2.70 168.80 2110 ---- ---- ---- ---- 168.40 -2.80 171.20 2115 ---- ---- ---- ---- 170.70 -2.80 173.50 2120 ---- ---- ---- ---- 173.10 -2.80 175.90 2125 ---- ---- ---- ---- 175.50 -2.80 178.30 2130 ---- ---- ---- ---- 177.90 -2.90 180.80 2135 ---- ---- ---- ---- 180.30 -2.90 183.20 2140 ---- ---- ---- ---- 182.80 -2.90 185.70 2145 ---- ---- ---- ---- 185.30 -3.00 188.30 2150 ---- ---- ---- ---- 187.80 -3.00 190.80 2155 ---- ---- ---- ---- 190.40 -3.00 193.40 2160 ---- ---- ---- ---- 193.00 -3.00 196.00 2165 ---- ---- ---- ---- 195.60 -3.10 198.70 2170 ---- ---- ---- ---- 198.30 -3.10 201.40 2175 ---- ---- ---- ---- 201.00 -3.10 204.10 2180 ---- ---- ---- ---- 203.70 -3.10 206.80 2185 ---- ---- ---- ---- 206.40 -3.20 209.60 2190 ---- ---- ---- ---- 209.20 -3.20 212.40 2195 ---- ---- ---- ---- 212.00 -3.30 215.30 2200 ---- ---- ---- ---- 214.90 -3.20 218.10 2205 ---- ---- ---- ---- 217.80 -3.20 221.00 2210 ---- ---- ---- ---- 220.70 -3.30 224.00 2215 ---- ---- ---- ---- 223.60 -3.30 226.90 2220 ---- ---- ---- ---- 226.60 -3.30 229.90 2225 ---- ---- ---- ---- 229.60 -3.40 233.00 2230 ---- ---- ---- ---- 232.60 -3.40 236.00 2235 ---- ---- ---- ---- 235.70 -3.40 239.10 2240 ---- ---- ---- ---- 238.80 -3.40 242.20 2245 ---- ---- ---- ---- 241.90 -3.50 245.40 2250 ---- ---- ---- ---- 245.10 -3.40 248.50 2255 ---- ---- ---- ---- 248.20 -3.50 251.70 2260 ---- ---- ---- ---- 251.40 -3.60 255.00 2265 ---- ---- ---- ---- 254.70 -3.50 258.20 2270 ---- ---- ---- ---- 257.90 -3.60 261.50 2275 ---- ---- ---- ---- 261.20 -3.60 264.80 2280 ---- ---- ---- ---- 264.50 -3.60 268.10 2285 ---- ---- ---- ---- 267.80 -3.70 271.50 2290 ---- ---- ---- ---- 271.20 -3.70 274.90 2295 ---- ---- ---- ---- 274.60 -3.70 278.30 2300 ---- ---- ---- ---- 278.00 -3.70 281.70 2305 ---- ---- ---- ---- 281.40 -3.70 285.10 2310 ---- ---- ---- ---- 284.80 -3.80 288.60 2315 ---- ---- ---- ---- 288.30 -3.80 292.10 2320 ---- ---- ---- ---- 291.70 -3.90 295.60 2325 ---- ---- ---- ---- 295.20 -3.90 299.10 2330 ---- ---- ---- ---- 298.80 -3.80 302.60 2335 ---- ---- ---- ---- 302.30 -3.90 306.20 2340 ---- ---- ---- ---- 305.80 -3.90 309.70 2345 ---- ---- ---- ---- 309.40 -3.90 313.30 2350 ---- ---- ---- ---- 313.00 -4.00 317.00 2355 ---- ---- ---- ---- 316.60 -4.00 320.60 2360 ---- ---- ---- ---- 320.20 -4.00 324.20 2365 ---- ---- ---- ---- 323.90 -4.00 327.90 2370 ---- ---- ---- ---- 327.50 -4.10 331.60 2375 ---- ---- ---- ---- 331.20 -4.00 335.20 2380 ---- ---- ---- ---- 334.90 -4.00 338.90 2385 ---- ---- ---- ---- 338.60 -4.10 342.70 2390 ---- ---- ---- ---- 342.30 -4.10 346.40 2395 ---- ---- ---- ---- 346.00 -4.10 350.10 2400 ---- ---- ---- ---- 349.70 -4.20 353.90 2405 ---- ---- ---- ---- 353.50 -4.20 357.70 2410 ---- ---- ---- ---- 357.30 -4.20 361.50 2415 ---- ---- ---- ---- 361.00 -4.30 365.30 2420 ---- ---- ---- ---- 364.80 -4.30 369.10 2425 ---- ---- ---- ---- 368.60 -4.30 372.90 2430 ---- ---- ---- ---- 372.40 -4.30 376.70 2435 ---- ---- ---- ---- 376.30 -4.30 380.60 2440 ---- ---- ---- ---- 380.10 -4.30 384.40 2445 ---- ---- ---- ---- 383.90 -4.40 388.30 2450 ---- ---- ---- ---- 387.80 -4.30 392.10 2455 ---- ---- ---- ---- 391.70 -4.30 396.00 2460 ---- ---- ---- ---- 395.50 -4.40 399.90 2465 ---- ---- ---- ---- 399.40 -4.40 403.80 2470 ---- ---- ---- ---- 403.30 -4.40 407.70 2475 ---- ---- ---- ---- 407.20 -4.50 411.70 2480 ---- ---- ---- ---- 411.10 -4.50 415.60 2485 ---- ---- ---- ---- 415.10 -4.50 419.60 2490 ---- ---- ---- ---- 419.00 -4.50 423.50 2495 ---- ---- ---- ---- 423.00 -4.50 427.50 2500 ---- ---- ---- ---- 426.90 -4.60 431.50 2505 ---- ---- ---- ---- 430.90 -4.50 435.40 2510 ---- ---- ---- ---- 434.90 -4.50 439.40 2515 ---- ---- ---- ---- 438.80 -4.60 443.40 2520 ---- ---- ---- ---- 442.80 -4.60 447.40 2525 ---- ---- ---- ---- 446.80 -4.70 451.50 2530 ---- ---- ---- ---- 450.90 -4.60 455.50 2540 ---- ---- ---- ---- 458.90 -4.70 463.60 2550 ---- ---- ---- ---- 467.00 -4.70 471.70 2560 ---- ---- ---- ---- 475.10 -4.80 479.90 2570 ---- ---- ---- ---- 483.30 -4.70 488.00 2575 ---- ---- ---- ---- 487.40 -4.70 492.10 2580 ---- ---- ---- ---- 491.50 -4.80 496.30 2590 ---- ---- ---- ---- 499.70 -4.80 504.50 2600 ---- ---- ---- ---- 507.90 -4.90 512.80 2610 ---- ---- ---- ---- 516.20 -4.90 521.10 2625 ---- ---- ---- ---- 528.70 -4.90 533.60 2650 ---- ---- ---- ---- 549.60 -5.10 554.70 2675 ---- ---- ---- ---- 570.80 -5.10 575.90 2700 ---- ---- ---- ---- 592.10 -5.10 597.20 2725 ---- ---- ---- ---- 613.50 -5.20 618.70 2750 ---- ---- ---- ---- 635.10 -5.30 640.40 2775 ---- ---- ---- ---- 656.90 -5.30 662.20 2800 ---- ---- ---- ---- 678.80 -5.40 684.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 22.70 -.40 23.10 1400 ---- ---- ---- ---- 24.80 -.40 25.20 1425 ---- ---- ---- ---- 27.00 -.50 27.50 1450 ---- ---- ---- ---- 29.40 -.50 29.90 1475 ---- ---- ---- ---- 31.90 -.60 32.50 1500 ---- ---- ---- ---- 34.60 -.60 35.20 1525 ---- ---- ---- ---- 37.40 -.70 38.10 1550 ---- ---- ---- ---- 40.40 -.80 41.20 1570 ---- ---- ---- ---- 43.00 -.80 43.80 1575 ---- ---- ---- ---- 43.60 -.80 44.40 1580 ---- ---- ---- ---- 44.30 -.80 45.10 1590 ---- ---- ---- ---- 45.60 -.90 46.50 1600 ---- ---- ---- ---- 47.00 -.90 47.90 1610 ---- ---- ---- ---- 48.40 -.90 49.30 1620 ---- ---- ---- ---- 49.80 -1.00 50.80 1625 ---- ---- ---- ---- 50.50 -1.00 51.50 1630 ---- ---- ---- ---- 51.30 -.90 52.20 1640 ---- ---- ---- ---- 52.80 -1.00 53.80 1650 ---- ---- ---- ---- 54.30 -1.00 55.30 1660 ---- ---- ---- ---- 55.90 -1.00 56.90 1670 ---- ---- ---- ---- 57.50 -1.00 58.50 1675 ---- ---- ---- ---- 58.30 -1.00 59.30 1680 ---- ---- ---- ---- 59.10 -1.10 60.20 1685 ---- ---- ---- ---- 59.90 -1.10 61.00 1690 ---- ---- ---- ---- 60.70 -1.20 61.90 1695 ---- ---- ---- ---- 61.60 -1.10 62.70 1700 ---- ---- ---- ---- 62.40 -1.20 63.60 1705 ---- ---- ---- ---- 63.30 -1.20 64.50 1710 ---- ---- ---- ---- 64.20 -1.10 65.30 1715 ---- ---- ---- ---- 65.00 -1.20 66.20 1720 ---- ---- ---- ---- 65.90 -1.20 67.10 1725 ---- ---- ---- ---- 66.80 -1.20 68.00 1730 ---- ---- ---- ---- 67.70 -1.30 69.00 1735 ---- ---- ---- ---- 68.60 -1.30 69.90 1740 ---- ---- ---- ---- 69.50 -1.30 70.80 1745 ---- ---- ---- ---- 70.50 -1.30 71.80 1750 ---- ---- ---- ---- 71.40 -1.30 72.70 1755 ---- ---- ---- ---- 72.40 -1.30 73.70 1760 ---- ---- ---- ---- 73.30 -1.30 74.60 1765 ---- ---- ---- ---- 74.30 -1.30 75.60 1770 ---- ---- ---- ---- 75.30 -1.30 76.60 1775 ---- ---- ---- ---- 76.20 -1.40 77.60 1780 ---- ---- ---- ---- 77.20 -1.40 78.60 1785 ---- ---- ---- ---- 78.20 -1.50 79.70 1790 ---- ---- ---- ---- 79.30 -1.40 80.70 1795 ---- ---- ---- ---- 80.30 -1.40 81.70 1800 ---- ---- ---- ---- 81.30 -1.50 82.80 1805 ---- ---- ---- ---- 82.40 -1.40 83.80 1810 ---- ---- ---- ---- 83.40 -1.50 84.90 1815 ---- ---- ---- ---- 84.50 -1.50 86.00 1820 ---- ---- ---- ---- 85.50 -1.60 87.10 1825 ---- ---- ---- ---- 86.60 -1.60 88.20 1830 ---- ---- ---- ---- 87.70 -1.60 89.30 1835 ---- ---- ---- ---- 88.80 -1.60 90.40 1840 ---- ---- ---- ---- 89.90 -1.60 91.50 1845 ---- ---- ---- ---- 91.00 -1.70 92.70 1850 ---- ---- ---- ---- 92.20 -1.60 93.80 1855 ---- ---- ---- ---- 93.30 -1.70 95.00 1860 ---- ---- ---- ---- 94.50 -1.70 96.20 1865 ---- ---- ---- ---- 95.60 -1.70 97.30 1870 ---- ---- ---- ---- 96.80 -1.70 98.50 1875 ---- ---- ---- ---- 98.00 -1.70 99.70 1880 ---- ---- ---- ---- 99.20 -1.70 100.90 1885 ---- ---- ---- ---- 100.40 -1.80 102.20 1890 ---- ---- ---- ---- 101.60 -1.80 103.40 1895 ---- ---- ---- ---- 102.80 -1.90 104.70 1900 ---- ---- ---- ---- 104.10 -1.80 105.90 1905 ---- ---- ---- ---- 105.30 -1.90 107.20 1910 ---- ---- ---- ---- 106.60 -1.90 108.50 1915 ---- ---- ---- ---- 107.90 -1.80 109.70 1920 ---- ---- ---- ---- 109.20 -1.80 111.00 1925 ---- ---- ---- ---- 110.40 -2.00 112.40 1930 ---- ---- ---- ---- 111.70 -2.00 113.70 1935 ---- ---- ---- ---- 113.10 -1.90 115.00 1940 ---- ---- ---- ---- 114.40 -2.00 116.40 1945 ---- ---- ---- ---- 115.70 -2.00 117.70 1950 ---- ---- ---- ---- 117.10 -2.00 119.10 1955 ---- ---- ---- ---- 118.40 -2.10 120.50 1960 ---- ---- ---- ---- 119.80 -2.10 121.90 1965 ---- ---- ---- ---- 121.20 -2.10 123.30 1970 ---- ---- ---- ---- 122.60 -2.10 124.70 1975 ---- ---- ---- ---- 124.00 -2.20 126.20 1980 ---- ---- ---- ---- 125.50 -2.10 127.60 1985 ---- ---- ---- ---- 126.90 -2.20 129.10 1990 ---- ---- ---- ---- 128.40 -2.20 130.60 1995 ---- ---- ---- ---- 129.90 -2.20 132.10 2000 ---- ---- ---- ---- 131.40 -2.20 133.60 2005 ---- ---- ---- ---- 132.90 -2.30 135.20 2010 ---- ---- ---- ---- 134.50 -2.30 136.80 2015 ---- ---- ---- ---- 136.10 -2.30 138.40 2020 ---- ---- ---- ---- 137.70 -2.30 140.00 2025 ---- ---- ---- ---- 139.30 -2.30 141.60 2030 ---- ---- ---- ---- 140.90 -2.40 143.30 2035 ---- ---- ---- ---- 142.60 -2.40 145.00 2040 ---- ---- ---- ---- 144.30 -2.40 146.70 2045 ---- ---- ---- ---- 146.00 -2.40 148.40 2050 ---- ---- ---- ---- 147.80 -2.40 150.20 2055 ---- ---- ---- ---- 149.50 -2.50 152.00 2060 ---- ---- ---- ---- 151.40 -2.50 153.90 2065 ---- ---- ---- ---- 153.20 -2.50 155.70 2070 ---- ---- ---- ---- 155.10 -2.50 157.60 2075 ---- ---- ---- ---- 157.00 -2.60 159.60 2080 ---- ---- ---- ---- 159.00 -2.60 161.60 2085 ---- ---- ---- ---- 161.00 -2.70 163.70 2090 ---- ---- ---- ---- 163.10 -2.60 165.70 2095 ---- ---- ---- ---- 165.20 -2.70 167.90 2100 ---- ---- ---- ---- 167.40 -2.70 170.10 2105 ---- ---- ---- ---- 169.60 -2.70 172.30 2110 ---- ---- ---- ---- 171.90 -2.70 174.60 2115 ---- ---- ---- ---- 174.10 -2.80 176.90 2120 ---- ---- ---- ---- 176.40 -2.80 179.20 2125 ---- ---- ---- ---- 178.70 -2.80 181.50 2130 ---- ---- ---- ---- 181.00 -2.90 183.90 2135 ---- ---- ---- ---- 183.40 -2.80 186.20 2140 ---- ---- ---- ---- 185.70 -2.90 188.60 2145 ---- ---- ---- ---- 188.10 -2.90 191.00 2150 ---- ---- ---- ---- 190.50 -2.90 193.40 2155 ---- ---- ---- ---- 192.90 -3.00 195.90 2160 ---- ---- ---- ---- 195.40 -3.00 198.40 2165 ---- ---- ---- ---- 197.90 -3.00 200.90 2170 ---- ---- ---- ---- 200.40 -3.00 203.40 2175 ---- ---- ---- ---- 202.90 -3.10 206.00 2180 ---- ---- ---- ---- 205.50 -3.10 208.60 2185 ---- ---- ---- ---- 208.10 -3.10 211.20 2190 ---- ---- ---- ---- 210.70 -3.20 213.90 2195 ---- ---- ---- ---- 213.40 -3.20 216.60 2200 ---- ---- ---- ---- 216.10 -3.20 219.30 2205 ---- ---- ---- ---- 218.90 -3.20 222.10 2210 ---- ---- ---- ---- 221.60 -3.30 224.90 2215 ---- ---- ---- ---- 224.50 -3.20 227.70 2220 ---- ---- ---- ---- 227.30 -3.30 230.60 2225 ---- ---- ---- ---- 230.20 -3.30 233.50 2230 ---- ---- ---- ---- 233.10 -3.40 236.50 2235 ---- ---- ---- ---- 236.10 -3.40 239.50 2240 ---- ---- ---- ---- 239.10 -3.40 242.50 2245 ---- ---- ---- ---- 242.10 -3.40 245.50 2250 ---- ---- ---- ---- 245.20 -3.40 248.60 2255 ---- ---- ---- ---- 248.30 -3.50 251.80 2260 ---- ---- ---- ---- 251.40 -3.50 254.90 2265 ---- ---- ---- ---- 254.60 -3.50 258.10 2270 ---- ---- ---- ---- 257.80 -3.50 261.30 2275 ---- ---- ---- ---- 261.00 -3.60 264.60 2280 ---- ---- ---- ---- 264.30 -3.60 267.90 2285 ---- ---- ---- ---- 267.60 -3.60 271.20 2290 ---- ---- ---- ---- 270.90 -3.60 274.50 2295 ---- ---- ---- ---- 274.20 -3.70 277.90 2300 ---- ---- ---- ---- 277.60 -3.60 281.20 2305 ---- ---- ---- ---- 281.00 -3.70 284.70 2310 ---- ---- ---- ---- 284.40 -3.70 288.10 2315 ---- ---- ---- ---- 287.80 -3.80 291.60 2320 ---- ---- ---- ---- 291.30 -3.70 295.00 2325 ---- ---- ---- ---- 294.80 -3.80 298.60 2330 ---- ---- ---- ---- 298.30 -3.80 302.10 2335 ---- ---- ---- ---- 301.80 -3.80 305.60 2340 ---- ---- ---- ---- 305.40 -3.80 309.20 2345 ---- ---- ---- ---- 308.90 -3.90 312.80 2350 ---- ---- ---- ---- 312.50 -3.90 316.40 2355 ---- ---- ---- ---- 316.10 -3.90 320.00 2360 ---- ---- ---- ---- 319.70 -4.00 323.70 2365 ---- ---- ---- ---- 323.40 -3.90 327.30 2370 ---- ---- ---- ---- 327.00 -4.00 331.00 2375 ---- ---- ---- ---- 330.70 -4.00 334.70 2380 ---- ---- ---- ---- 334.40 -4.00 338.40 2385 ---- ---- ---- ---- 338.10 -4.00 342.10 2390 ---- ---- ---- ---- 341.80 -4.00 345.80 2395 ---- ---- ---- ---- 345.50 -4.10 349.60 2400 ---- ---- ---- ---- 349.20 -4.10 353.30 2405 ---- ---- ---- ---- 353.00 -4.10 357.10 2410 ---- ---- ---- ---- 356.70 -4.10 360.80 2415 ---- ---- ---- ---- 360.50 -4.10 364.60 2420 ---- ---- ---- ---- 364.20 -4.20 368.40 2425 ---- ---- ---- ---- 368.00 -4.20 372.20 2430 ---- ---- ---- ---- 371.80 -4.20 376.00 2435 ---- ---- ---- ---- 375.50 -4.30 379.80 2440 ---- ---- ---- ---- 379.30 -4.30 383.60 2445 ---- ---- ---- ---- 383.10 -4.30 387.40 2450 ---- ---- ---- ---- 386.90 -4.30 391.20 2455 ---- ---- ---- ---- 390.70 -4.30 395.00 2460 ---- ---- ---- ---- 394.50 -4.40 398.90 2465 ---- ---- ---- ---- 398.30 -4.40 402.70 2470 ---- ---- ---- ---- 402.10 -4.40 406.50 2475 ---- ---- ---- ---- 405.90 -4.40 410.30 2480 ---- ---- ---- ---- 409.80 -4.40 414.20 2485 ---- ---- ---- ---- 413.60 -4.40 418.00 2490 ---- ---- ---- ---- 417.40 -4.50 421.90 2495 ---- ---- ---- ---- 421.30 -4.40 425.70 2500 ---- ---- ---- ---- 425.10 -4.50 429.60 2505 ---- ---- ---- ---- 428.90 -4.50 433.40 2510 ---- ---- ---- ---- 432.80 -4.50 437.30 2515 ---- ---- ---- ---- 436.70 -4.50 441.20 2520 ---- ---- ---- ---- 440.50 -4.60 445.10 2525 ---- ---- ---- ---- 444.40 -4.60 449.00 2530 ---- ---- ---- ---- 448.30 -4.60 452.90 2535 ---- ---- ---- ---- 452.20 -4.60 456.80 2540 ---- ---- ---- ---- 456.10 -4.60 460.70 2550 ---- ---- ---- ---- 463.90 -4.70 468.60 2560 ---- ---- ---- ---- 471.80 -4.70 476.50 2570 ---- ---- ---- ---- 479.60 -4.80 484.40 2575 ---- ---- ---- ---- 483.60 -4.80 488.40 2580 ---- ---- ---- ---- 487.60 -4.70 492.30 2590 ---- ---- ---- ---- 495.50 -4.80 500.30 2600 ---- ---- ---- ---- 503.50 -4.90 508.40 2610 ---- ---- ---- ---- 511.60 -4.80 516.40 2620 ---- ---- ---- ---- 519.60 -4.90 524.50 2625 ---- ---- ---- ---- 523.70 -4.90 528.60 2630 ---- ---- ---- ---- 527.70 -4.90 532.60 2650 ---- ---- ---- ---- 544.00 -5.00 549.00 2675 ---- ---- ---- ---- 564.50 -5.10 569.60 2700 ---- ---- ---- ---- 585.20 -5.10 590.30 2725 ---- ---- ---- ---- 606.00 -5.20 611.20 2750 ---- ---- ---- ---- 627.00 -5.30 632.30 2775 ---- ---- ---- ---- 648.20 -5.40 653.60 2800 ---- ---- ---- ---- 669.50 -5.40 674.90 2825 ---- ---- ---- ---- 691.00 -5.50 696.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.50 -.50 31.00 1425 ---- ---- ---- ---- 32.90 -.60 33.50 1450 ---- ---- ---- ---- 35.50 -.70 36.20 1475 ---- ---- ---- ---- 38.30 -.70 39.00 1500 ---- ---- ---- ---- 41.20 -.70 41.90 1525 ---- ---- ---- ---- 44.20 -.80 45.00 1550 ---- ---- ---- ---- 47.50 -.80 48.30 1575 ---- ---- ---- ---- 50.80 -.90 51.70 1580 ---- ---- ---- ---- 51.50 -1.00 52.50 1590 ---- ---- ---- ---- 52.90 -1.00 53.90 1600 ---- ---- ---- ---- 54.40 -1.00 55.40 1610 ---- ---- ---- ---- 55.90 -1.00 56.90 1620 ---- ---- ---- ---- 57.40 -1.00 58.40 1625 ---- ---- ---- ---- 58.10 -1.00 59.10 1630 ---- ---- ---- ---- 58.90 -1.00 59.90 1640 ---- ---- ---- ---- 60.40 -1.10 61.50 1650 ---- ---- ---- ---- 62.00 -1.10 63.10 1660 ---- ---- ---- ---- 63.60 -1.20 64.80 1670 ---- ---- ---- ---- 65.30 -1.10 66.40 1675 ---- ---- ---- ---- 66.10 -1.20 67.30 1680 ---- ---- ---- ---- 67.00 -1.10 68.10 1685 ---- ---- ---- ---- 67.80 -1.20 69.00 1690 ---- ---- ---- ---- 68.70 -1.20 69.90 1695 ---- ---- ---- ---- 69.50 -1.30 70.80 1700 ---- ---- ---- ---- 70.40 -1.30 71.70 1705 ---- ---- ---- ---- 71.30 -1.30 72.60 1710 ---- ---- ---- ---- 72.20 -1.30 73.50 1715 ---- ---- ---- ---- 73.10 -1.30 74.40 1720 ---- ---- ---- ---- 74.00 -1.30 75.30 1725 ---- ---- ---- ---- 74.90 -1.30 76.20 1730 ---- ---- ---- ---- 75.80 -1.40 77.20 1735 ---- ---- ---- ---- 76.80 -1.30 78.10 1740 ---- ---- ---- ---- 77.70 -1.40 79.10 1745 ---- ---- ---- ---- 78.70 -1.30 80.00 1750 ---- ---- ---- ---- 79.60 -1.40 81.00 1755 ---- ---- ---- ---- 80.60 -1.40 82.00 1760 ---- ---- ---- ---- 81.60 -1.40 83.00 1765 ---- ---- ---- ---- 82.50 -1.50 84.00 1770 ---- ---- ---- ---- 83.50 -1.50 85.00 1775 ---- ---- ---- ---- 84.50 -1.50 86.00 1780 ---- ---- ---- ---- 85.50 -1.50 87.00 1785 ---- ---- ---- ---- 86.50 -1.50 88.00 1790 ---- ---- ---- ---- 87.60 -1.50 89.10 1795 ---- ---- ---- ---- 88.60 -1.50 90.10 1800 ---- ---- ---- ---- 89.60 -1.60 91.20 1805 ---- ---- ---- ---- 90.70 -1.50 92.20 1810 ---- ---- ---- ---- 91.80 -1.50 93.30 1815 ---- ---- ---- ---- 92.80 -1.60 94.40 1820 ---- ---- ---- ---- 93.90 -1.60 95.50 1825 ---- ---- ---- ---- 95.00 -1.60 96.60 1830 ---- ---- ---- ---- 96.10 -1.60 97.70 1835 ---- ---- ---- ---- 97.20 -1.60 98.80 1840 ---- ---- ---- ---- 98.30 -1.70 100.00 1845 ---- ---- ---- ---- 99.40 -1.70 101.10 1850 ---- ---- ---- ---- 100.60 -1.70 102.30 1855 ---- ---- ---- ---- 101.70 -1.70 103.40 1860 ---- ---- ---- ---- 102.90 -1.70 104.60 1865 ---- ---- ---- ---- 104.00 -1.80 105.80 1870 ---- ---- ---- ---- 105.20 -1.80 107.00 1875 ---- ---- ---- ---- 106.40 -1.80 108.20 1880 ---- ---- ---- ---- 107.60 -1.80 109.40 1885 ---- ---- ---- ---- 108.80 -1.80 110.60 1890 ---- ---- ---- ---- 110.00 -1.80 111.80 1895 ---- ---- ---- ---- 111.20 -1.90 113.10 1900 ---- ---- ---- ---- 112.40 -1.90 114.30 1905 ---- ---- ---- ---- 113.70 -1.90 115.60 1910 ---- ---- ---- ---- 114.90 -2.00 116.90 1915 ---- ---- ---- ---- 116.20 -1.90 118.10 1920 ---- ---- ---- ---- 117.50 -1.90 119.40 1925 ---- ---- ---- ---- 118.70 -2.00 120.70 1930 ---- ---- ---- ---- 120.00 -2.00 122.00 1935 ---- ---- ---- ---- 121.30 -2.10 123.40 1940 ---- ---- ---- ---- 122.70 -2.00 124.70 1945 ---- ---- ---- ---- 124.00 -2.00 126.00 1950 ---- ---- ---- ---- 125.30 -2.10 127.40 1955 ---- ---- ---- ---- 126.70 -2.00 128.70 1960 ---- ---- ---- ---- 128.00 -2.10 130.10 1965 ---- ---- ---- ---- 129.40 -2.10 131.50 1970 ---- ---- ---- ---- 130.80 -2.10 132.90 1975 ---- ---- ---- ---- 132.10 -2.20 134.30 1980 ---- ---- ---- ---- 133.60 -2.10 135.70 1985 ---- ---- ---- ---- 135.00 -2.20 137.20 1990 ---- ---- ---- ---- 136.40 -2.30 138.70 1995 ---- ---- ---- ---- 137.90 -2.20 140.10 2000 ---- ---- ---- ---- 139.40 -2.20 141.60 2005 ---- ---- ---- ---- 140.90 -2.30 143.20 2010 ---- ---- ---- ---- 142.40 -2.30 144.70 2015 ---- ---- ---- ---- 144.00 -2.30 146.30 2020 ---- ---- ---- ---- 145.50 -2.40 147.90 2025 ---- ---- ---- ---- 147.10 -2.40 149.50 2030 ---- ---- ---- ---- 148.70 -2.40 151.10 2035 ---- ---- ---- ---- 150.40 -2.40 152.80 2040 ---- ---- ---- ---- 152.10 -2.40 154.50 2045 ---- ---- ---- ---- 153.80 -2.50 156.30 2050 ---- ---- ---- ---- 155.50 -2.50 158.00 2055 ---- ---- ---- ---- 157.30 -2.50 159.80 2060 ---- ---- ---- ---- 159.10 -2.50 161.60 2065 ---- ---- ---- ---- 160.90 -2.60 163.50 2070 ---- ---- ---- ---- 162.80 -2.60 165.40 2075 ---- ---- ---- ---- 164.70 -2.60 167.30 2080 ---- ---- ---- ---- 166.60 -2.70 169.30 2085 ---- ---- ---- ---- 168.60 -2.60 171.20 2090 ---- ---- ---- ---- 170.60 -2.70 173.30 2095 ---- ---- ---- ---- 172.60 -2.70 175.30 2100 ---- ---- ---- ---- 174.70 -2.70 177.40 2105 ---- ---- ---- ---- 176.80 -2.70 179.50 2110 ---- ---- ---- ---- 178.90 -2.80 181.70 2115 ---- ---- ---- ---- 181.10 -2.80 183.90 2120 ---- ---- ---- ---- 183.30 -2.80 186.10 2125 ---- ---- ---- ---- 185.50 -2.80 188.30 2130 ---- ---- ---- ---- 187.80 -2.80 190.60 2135 ---- ---- ---- ---- 190.10 -2.80 192.90 2140 ---- ---- ---- ---- 192.40 -2.90 195.30 2145 ---- ---- ---- ---- 194.70 -3.00 197.70 2150 ---- ---- ---- ---- 197.10 -3.00 200.10 2155 ---- ---- ---- ---- 199.50 -3.00 202.50 2160 ---- ---- ---- ---- 201.90 -3.00 204.90 2165 ---- ---- ---- ---- 204.40 -3.00 207.40 2170 ---- ---- ---- ---- 206.90 -3.00 209.90 2175 ---- ---- ---- ---- 209.40 -3.10 212.50 2180 ---- ---- ---- ---- 212.00 -3.10 215.10 2185 ---- ---- ---- ---- 214.50 -3.20 217.70 2190 ---- ---- ---- ---- 217.10 -3.20 220.30 2195 ---- ---- ---- ---- 219.80 -3.20 223.00 2200 ---- ---- ---- ---- 222.40 -3.20 225.60 2205 ---- ---- ---- ---- 225.10 -3.30 228.40 2210 ---- ---- ---- ---- 227.90 -3.20 231.10 2215 ---- ---- ---- ---- 230.60 -3.30 233.90 2220 ---- ---- ---- ---- 233.40 -3.30 236.70 2225 ---- ---- ---- ---- 236.20 -3.40 239.60 2230 ---- ---- ---- ---- 239.10 -3.30 242.40 2235 ---- ---- ---- ---- 242.00 -3.40 245.40 2240 ---- ---- ---- ---- 244.90 -3.40 248.30 2245 ---- ---- ---- ---- 247.80 -3.50 251.30 2250 ---- ---- ---- ---- 250.80 -3.50 254.30 2255 ---- ---- ---- ---- 253.80 -3.50 257.30 2260 ---- ---- ---- ---- 256.90 -3.50 260.40 2265 ---- ---- ---- ---- 260.00 -3.50 263.50 2270 ---- ---- ---- ---- 263.10 -3.50 266.60 2275 ---- ---- ---- ---- 266.20 -3.60 269.80 2280 ---- ---- ---- ---- 269.30 -3.60 272.90 2285 ---- ---- ---- ---- 272.50 -3.60 276.10 2290 ---- ---- ---- ---- 275.70 -3.70 279.40 2295 ---- ---- ---- ---- 279.00 -3.60 282.60 2300 ---- ---- ---- ---- 282.20 -3.70 285.90 2305 ---- ---- ---- ---- 285.50 -3.70 289.20 2310 ---- ---- ---- ---- 288.90 -3.70 292.60 2315 ---- ---- ---- ---- 292.20 -3.70 295.90 2320 ---- ---- ---- ---- 295.60 -3.70 299.30 2325 ---- ---- ---- ---- 298.90 -3.80 302.70 2330 ---- ---- ---- ---- 302.30 -3.90 306.20 2335 ---- ---- ---- ---- 305.80 -3.80 309.60 2340 ---- ---- ---- ---- 309.20 -3.90 313.10 2345 ---- ---- ---- ---- 312.70 -3.90 316.60 2350 ---- ---- ---- ---- 316.20 -3.90 320.10 2355 ---- ---- ---- ---- 319.70 -3.90 323.60 2360 ---- ---- ---- ---- 323.20 -4.00 327.20 2365 ---- ---- ---- ---- 326.80 -3.90 330.70 2370 ---- ---- ---- ---- 330.30 -4.00 334.30 2375 ---- ---- ---- ---- 333.90 -4.00 337.90 2380 ---- ---- ---- ---- 337.50 -4.00 341.50 2385 ---- ---- ---- ---- 341.10 -4.10 345.20 2390 ---- ---- ---- ---- 344.70 -4.10 348.80 2395 ---- ---- ---- ---- 348.40 -4.10 352.50 2400 ---- ---- ---- ---- 352.10 -4.10 356.20 2405 ---- ---- ---- ---- 355.70 -4.20 359.90 2410 ---- ---- ---- ---- 359.40 -4.20 363.60 2415 ---- ---- ---- ---- 363.10 -4.20 367.30 2420 ---- ---- ---- ---- 366.80 -4.30 371.10 2425 ---- ---- ---- ---- 370.60 -4.20 374.80 2430 ---- ---- ---- ---- 374.30 -4.30 378.60 2435 ---- ---- ---- ---- 378.10 -4.20 382.30 2440 ---- ---- ---- ---- 381.80 -4.30 386.10 2445 ---- ---- ---- ---- 385.60 -4.30 389.90 2450 ---- ---- ---- ---- 389.40 -4.30 393.70 2455 ---- ---- ---- ---- 393.20 -4.40 397.60 2460 ---- ---- ---- ---- 397.00 -4.40 401.40 2465 ---- ---- ---- ---- 400.90 -4.30 405.20 2470 ---- ---- ---- ---- 404.70 -4.40 409.10 2475 ---- ---- ---- ---- 408.50 -4.50 413.00 2480 ---- ---- ---- ---- 412.40 -4.40 416.80 2485 ---- ---- ---- ---- 416.30 -4.40 420.70 2490 ---- ---- ---- ---- 420.10 -4.50 424.60 2495 ---- ---- ---- ---- 424.00 -4.50 428.50 2500 ---- ---- ---- ---- 427.90 -4.50 432.40 2505 ---- ---- ---- ---- 431.80 -4.60 436.40 2510 ---- ---- ---- ---- 435.70 -4.60 440.30 2515 ---- ---- ---- ---- 439.60 -4.60 444.20 2520 ---- ---- ---- ---- 443.60 -4.60 448.20 2525 ---- ---- ---- ---- 447.50 -4.60 452.10 2530 ---- ---- ---- ---- 451.50 -4.60 456.10 2535 ---- ---- ---- ---- 455.40 -4.70 460.10 2540 ---- ---- ---- ---- 459.40 -4.70 464.10 2545 ---- ---- ---- ---- 463.40 -4.70 468.10 2550 ---- ---- ---- ---- 467.40 -4.70 472.10 2560 ---- ---- ---- ---- 475.30 -4.80 480.10 2570 ---- ---- ---- ---- 483.40 -4.70 488.10 2575 ---- ---- ---- ---- 487.40 -4.80 492.20 2580 ---- ---- ---- ---- 491.40 -4.80 496.20 2590 ---- ---- ---- ---- 499.50 -4.90 504.40 2600 ---- ---- ---- ---- 507.70 -4.80 512.50 2610 ---- ---- ---- ---- 515.80 -4.90 520.70 2620 ---- ---- ---- ---- 524.00 -4.90 528.90 2625 ---- ---- ---- ---- 528.10 -5.00 533.10 2630 ---- ---- ---- ---- 532.20 -5.00 537.20 2640 ---- ---- ---- ---- 540.50 -5.00 545.50 2650 ---- ---- ---- ---- 548.70 -5.10 553.80 2675 ---- ---- ---- ---- 569.60 -5.10 574.70 2700 ---- ---- ---- ---- 590.50 -5.20 595.70 2725 ---- ---- ---- ---- 611.70 -5.20 616.90 2750 ---- ---- ---- ---- 633.00 -5.30 638.30 2775 ---- ---- ---- ---- 654.40 -5.40 659.80 2800 ---- ---- ---- ---- 676.00 -5.50 681.50 2825 ---- ---- ---- ---- 697.80 -5.50 703.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.50 -1.00 65.50 1650 ---- ---- ---- ---- 68.50 -1.10 69.60 1675 ---- ---- ---- ---- 72.70 -1.20 73.90 1700 ---- ---- ---- ---- 77.10 -1.30 78.40 1725 ---- ---- ---- ---- 81.60 -1.40 83.00 1750 ---- ---- ---- ---- 86.40 -1.40 87.80 1775 ---- ---- ---- ---- 91.40 -1.50 92.90 1800 ---- ---- ---- ---- 96.50 -1.60 98.10 1820 ---- ---- ---- ---- 100.80 -1.60 102.40 1825 ---- ---- ---- ---- 101.90 -1.60 103.50 1830 ---- ---- ---- ---- 103.00 -1.70 104.70 1840 ---- ---- ---- ---- 105.20 -1.70 106.90 1850 ---- ---- ---- ---- 107.50 -1.70 109.20 1860 ---- ---- ---- ---- 109.70 -1.80 111.50 1870 ---- ---- ---- ---- 112.10 -1.80 113.90 1875 ---- ---- ---- ---- 113.30 -1.80 115.10 1880 ---- ---- ---- ---- 114.40 -1.90 116.30 1890 ---- ---- ---- ---- 116.80 -1.90 118.70 1900 ---- ---- ---- ---- 119.30 -1.90 121.20 1910 ---- ---- ---- ---- 121.70 -2.00 123.70 1915 ---- ---- ---- ---- 123.00 -2.00 125.00 1920 ---- ---- ---- ---- 124.20 -2.00 126.20 1925 ---- ---- ---- ---- 125.50 -2.00 127.50 1930 ---- ---- ---- ---- 126.80 -2.00 128.80 1935 ---- ---- ---- ---- 128.10 -2.00 130.10 1940 ---- ---- ---- ---- 129.40 -2.00 131.40 1945 ---- ---- ---- ---- 130.70 -2.10 132.80 1950 ---- ---- ---- ---- 132.00 -2.10 134.10 1955 ---- ---- ---- ---- 133.30 -2.10 135.40 1960 ---- ---- ---- ---- 134.70 -2.10 136.80 1965 ---- ---- ---- ---- 136.00 -2.20 138.20 1970 ---- ---- ---- ---- 137.40 -2.10 139.50 1975 ---- ---- ---- ---- 138.70 -2.20 140.90 1980 ---- ---- ---- ---- 140.10 -2.20 142.30 1985 ---- ---- ---- ---- 141.50 -2.20 143.70 1990 ---- ---- ---- ---- 142.90 -2.20 145.10 1995 ---- ---- ---- ---- 144.30 -2.30 146.60 2000 ---- ---- ---- ---- 145.70 -2.30 148.00 2005 ---- ---- ---- ---- 147.20 -2.30 149.50 2010 ---- ---- ---- ---- 148.60 -2.40 151.00 2015 ---- ---- ---- ---- 150.10 -2.40 152.50 2020 ---- ---- ---- ---- 151.60 -2.40 154.00 2025 ---- ---- ---- ---- 153.10 -2.40 155.50 2030 ---- ---- ---- ---- 154.70 -2.40 157.10 2035 ---- ---- ---- ---- 156.20 -2.50 158.70 2040 ---- ---- ---- ---- 157.80 -2.50 160.30 2045 ---- ---- ---- ---- 159.40 -2.50 161.90 2050 ---- ---- ---- ---- 161.10 -2.50 163.60 2055 ---- ---- ---- ---- 162.70 -2.60 165.30 2060 ---- ---- ---- ---- 164.40 -2.60 167.00 2065 ---- ---- ---- ---- 166.20 -2.50 168.70 2070 ---- ---- ---- ---- 167.90 -2.60 170.50 2075 ---- ---- ---- ---- 169.70 -2.60 172.30 2080 ---- ---- ---- ---- 171.50 -2.70 174.20 2085 ---- ---- ---- ---- 173.40 -2.60 176.00 2090 ---- ---- ---- ---- 175.30 -2.70 178.00 2095 ---- ---- ---- ---- 177.20 -2.70 179.90 2100 ---- ---- ---- ---- 179.10 -2.80 181.90 2105 ---- ---- ---- ---- 181.10 -2.80 183.90 2110 ---- ---- ---- ---- 183.10 -2.80 185.90 2115 ---- ---- ---- ---- 185.20 -2.80 188.00 2120 ---- ---- ---- ---- 187.30 -2.80 190.10 2125 ---- ---- ---- ---- 189.40 -2.80 192.20 2130 ---- ---- ---- ---- 191.50 -2.90 194.40 2135 ---- ---- ---- ---- 193.70 -2.90 196.60 2140 ---- ---- ---- ---- 195.90 -3.00 198.90 2145 ---- ---- ---- ---- 198.20 -2.90 201.10 2150 ---- ---- ---- ---- 200.50 -2.90 203.40 2155 ---- ---- ---- ---- 202.80 -3.00 205.80 2160 ---- ---- ---- ---- 205.10 -3.00 208.10 2165 ---- ---- ---- ---- 207.50 -3.00 210.50 2170 ---- ---- ---- ---- 209.90 -3.00 212.90 2175 ---- ---- ---- ---- 212.30 -3.10 215.40 2180 ---- ---- ---- ---- 214.80 -3.10 217.90 2185 ---- ---- ---- ---- 217.20 -3.20 220.40 2190 ---- ---- ---- ---- 219.70 -3.20 222.90 2195 ---- ---- ---- ---- 222.30 -3.20 225.50 2200 ---- ---- ---- ---- 224.80 -3.20 228.00 2205 ---- ---- ---- ---- 227.40 -3.30 230.70 2210 ---- ---- ---- ---- 230.10 -3.20 233.30 2215 ---- ---- ---- ---- 232.70 -3.30 236.00 2220 ---- ---- ---- ---- 235.40 -3.30 238.70 2225 ---- ---- ---- ---- 238.10 -3.30 241.40 2230 ---- ---- ---- ---- 240.90 -3.30 244.20 2235 ---- ---- ---- ---- 243.70 -3.30 247.00 2240 ---- ---- ---- ---- 246.50 -3.40 249.90 2245 ---- ---- ---- ---- 249.30 -3.40 252.70 2250 ---- ---- ---- ---- 252.20 -3.40 255.60 2255 ---- ---- ---- ---- 255.10 -3.40 258.50 2260 ---- ---- ---- ---- 258.00 -3.50 261.50 2265 ---- ---- ---- ---- 261.00 -3.50 264.50 2270 ---- ---- ---- ---- 264.00 -3.50 267.50 2275 ---- ---- ---- ---- 267.00 -3.60 270.60 2280 ---- ---- ---- ---- 270.10 -3.60 273.70 2285 ---- ---- ---- ---- 273.20 -3.60 276.80 2290 ---- ---- ---- ---- 276.30 -3.60 279.90 2295 ---- ---- ---- ---- 279.40 -3.70 283.10 2300 ---- ---- ---- ---- 282.60 -3.70 286.30 2305 ---- ---- ---- ---- 285.80 -3.70 289.50 2310 ---- ---- ---- ---- 289.10 -3.70 292.80 2315 ---- ---- ---- ---- 292.30 -3.80 296.10 2320 ---- ---- ---- ---- 295.60 -3.80 299.40 2325 ---- ---- ---- ---- 298.90 -3.80 302.70 2330 ---- ---- ---- ---- 302.20 -3.90 306.10 2335 ---- ---- ---- ---- 305.60 -3.80 309.40 2340 ---- ---- ---- ---- 309.00 -3.80 312.80 2345 ---- ---- ---- ---- 312.40 -3.90 316.30 2350 ---- ---- ---- ---- 315.80 -3.90 319.70 2355 ---- ---- ---- ---- 319.30 -3.90 323.20 2360 ---- ---- ---- ---- 322.70 -4.00 326.70 2365 ---- ---- ---- ---- 326.20 -4.00 330.20 2370 ---- ---- ---- ---- 329.70 -4.00 333.70 2375 ---- ---- ---- ---- 333.20 -4.10 337.30 2380 ---- ---- ---- ---- 336.80 -4.00 340.80 2385 ---- ---- ---- ---- 340.40 -4.00 344.40 2390 ---- ---- ---- ---- 343.90 -4.10 348.00 2395 ---- ---- ---- ---- 347.50 -4.10 351.60 2400 ---- ---- ---- ---- 351.10 -4.20 355.30 2405 ---- ---- ---- ---- 354.80 -4.10 358.90 2410 ---- ---- ---- ---- 358.40 -4.20 362.60 2415 ---- ---- ---- ---- 362.10 -4.20 366.30 2420 ---- ---- ---- ---- 365.80 -4.20 370.00 2425 ---- ---- ---- ---- 369.50 -4.20 373.70 2430 ---- ---- ---- ---- 373.20 -4.20 377.40 2435 ---- ---- ---- ---- 376.90 -4.30 381.20 2440 ---- ---- ---- ---- 380.60 -4.30 384.90 2445 ---- ---- ---- ---- 384.40 -4.30 388.70 2450 ---- ---- ---- ---- 388.10 -4.40 392.50 2455 ---- ---- ---- ---- 391.90 -4.30 396.20 2460 ---- ---- ---- ---- 395.70 -4.30 400.00 2465 ---- ---- ---- ---- 399.50 -4.40 403.90 2470 ---- ---- ---- ---- 403.30 -4.40 407.70 2475 ---- ---- ---- ---- 407.10 -4.40 411.50 2480 ---- ---- ---- ---- 410.90 -4.50 415.40 2485 ---- ---- ---- ---- 414.70 -4.50 419.20 2490 ---- ---- ---- ---- 418.60 -4.50 423.10 2495 ---- ---- ---- ---- 422.40 -4.60 427.00 2500 ---- ---- ---- ---- 426.30 -4.50 430.80 2505 ---- ---- ---- ---- 430.20 -4.50 434.70 2510 ---- ---- ---- ---- 434.10 -4.50 438.60 2515 ---- ---- ---- ---- 438.00 -4.60 442.60 2520 ---- ---- ---- ---- 441.90 -4.60 446.50 2525 ---- ---- ---- ---- 445.80 -4.60 450.40 2530 ---- ---- ---- ---- 449.70 -4.60 454.30 2535 ---- ---- ---- ---- 453.60 -4.70 458.30 2540 ---- ---- ---- ---- 457.60 -4.60 462.20 2545 ---- ---- ---- ---- 461.50 -4.70 466.20 2550 ---- ---- ---- ---- 465.50 -4.70 470.20 2555 ---- ---- ---- ---- 469.40 -4.80 474.20 2560 ---- ---- ---- ---- 473.40 -4.80 478.20 2565 ---- ---- ---- ---- 477.40 -4.80 482.20 2570 ---- ---- ---- ---- 481.40 -4.80 486.20 2575 ---- ---- ---- ---- 485.40 -4.80 490.20 2580 ---- ---- ---- ---- 489.40 -4.80 494.20 2590 ---- ---- ---- ---- 497.40 -4.90 502.30 2600 ---- ---- ---- ---- 505.50 -4.90 510.40 2610 ---- ---- ---- ---- 513.60 -4.90 518.50 2620 ---- ---- ---- ---- 521.70 -5.00 526.70 2625 ---- ---- ---- ---- 525.80 -5.00 530.80 2630 ---- ---- ---- ---- 529.90 -5.00 534.90 2640 ---- ---- ---- ---- 538.10 -5.00 543.10 2650 ---- ---- ---- ---- 546.30 -5.10 551.40 2660 ---- ---- ---- ---- 554.60 -5.10 559.70 2675 ---- ---- ---- ---- 567.00 -5.10 572.10 2700 ---- ---- ---- ---- 587.80 -5.30 593.10 2725 ---- ---- ---- ---- 608.80 -5.30 614.10 2750 ---- ---- ---- ---- 630.00 -5.40 635.40 2775 ---- ---- ---- ---- 651.30 -5.50 656.80 2800 ---- ---- ---- ---- 672.80 -5.50 678.30 2825 ---- ---- ---- ---- 694.40 -5.60 700.00 2850 ---- ---- ---- ---- 716.10 -5.70 721.80 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 93.10 -1.50 94.60 1775 ---- ---- ---- ---- 98.10 -1.60 99.70 1800 ---- ---- ---- ---- 103.30 -1.70 105.00 1825 ---- ---- ---- ---- 108.70 -1.70 110.40 1850 ---- ---- ---- ---- 114.30 -1.80 116.10 1875 ---- ---- ---- ---- 120.10 -1.90 122.00 1900 ---- ---- ---- ---- 126.20 -1.90 128.10 1925 ---- ---- ---- ---- 132.40 -2.10 134.50 1930 ---- ---- ---- ---- 133.70 -2.10 135.80 1940 ---- ---- ---- ---- 136.30 -2.10 138.40 1950 ---- ---- ---- ---- 138.90 -2.10 141.00 1960 ---- ---- ---- ---- 141.50 -2.20 143.70 1970 ---- ---- ---- ---- 144.20 -2.20 146.40 1975 ---- ---- ---- ---- 145.60 -2.20 147.80 1980 ---- ---- ---- ---- 146.90 -2.30 149.20 1990 ---- ---- ---- ---- 149.70 -2.30 152.00 2000 ---- ---- ---- ---- 152.50 -2.30 154.80 2010 ---- ---- ---- ---- 155.30 -2.40 157.70 2020 ---- ---- ---- ---- 158.30 -2.40 160.70 2030 ---- ---- ---- ---- 161.20 -2.50 163.70 2035 ---- ---- ---- ---- 162.80 -2.50 165.30 2040 ---- ---- ---- ---- 164.30 -2.50 166.80 2045 ---- ---- ---- ---- 165.90 -2.50 168.40 2050 ---- ---- ---- ---- 167.50 -2.50 170.00 2055 ---- ---- ---- ---- 169.10 -2.60 171.70 2060 ---- ---- ---- ---- 170.80 -2.50 173.30 2065 ---- ---- ---- ---- 172.40 -2.60 175.00 2070 ---- ---- ---- ---- 174.10 -2.70 176.80 2075 ---- ---- ---- ---- 175.90 -2.60 178.50 2080 ---- ---- ---- ---- 177.60 -2.70 180.30 2085 ---- ---- ---- ---- 179.40 -2.70 182.10 2090 ---- ---- ---- ---- 181.20 -2.80 184.00 2095 ---- ---- ---- ---- 183.10 -2.70 185.80 2100 ---- ---- ---- ---- 185.00 -2.80 187.80 2105 ---- ---- ---- ---- 186.90 -2.80 189.70 2110 ---- ---- ---- ---- 188.90 -2.80 191.70 2115 ---- ---- ---- ---- 190.90 -2.80 193.70 2120 ---- ---- ---- ---- 192.90 -2.90 195.80 2125 ---- ---- ---- ---- 195.00 -2.80 197.80 2130 ---- ---- ---- ---- 197.00 -2.90 199.90 2135 ---- ---- ---- ---- 199.20 -2.90 202.10 2140 ---- ---- ---- ---- 201.30 -3.00 204.30 2145 ---- ---- ---- ---- 203.50 -3.00 206.50 2150 ---- ---- ---- ---- 205.80 -2.90 208.70 2155 ---- ---- ---- ---- 208.00 -3.00 211.00 2160 ---- ---- ---- ---- 210.30 -3.00 213.30 2165 ---- ---- ---- ---- 212.60 -3.10 215.70 2170 ---- ---- ---- ---- 215.00 -3.10 218.10 2175 ---- ---- ---- ---- 217.30 -3.20 220.50 2180 ---- ---- ---- ---- 219.70 -3.20 222.90 2185 ---- ---- ---- ---- 222.20 -3.10 225.30 2190 ---- ---- ---- ---- 224.60 -3.20 227.80 2195 ---- ---- ---- ---- 227.10 -3.20 230.30 2200 ---- ---- ---- ---- 229.60 -3.30 232.90 2205 ---- ---- ---- ---- 232.20 -3.20 235.40 2210 ---- ---- ---- ---- 234.70 -3.30 238.00 2215 ---- ---- ---- ---- 237.30 -3.30 240.60 2220 ---- ---- ---- ---- 240.00 -3.30 243.30 2225 ---- ---- ---- ---- 242.60 -3.40 246.00 2230 ---- ---- ---- ---- 245.30 -3.40 248.70 2235 ---- ---- ---- ---- 248.10 -3.40 251.50 2240 ---- ---- ---- ---- 250.80 -3.40 254.20 2245 ---- ---- ---- ---- 253.60 -3.50 257.10 2250 ---- ---- ---- ---- 256.40 -3.50 259.90 2255 ---- ---- ---- ---- 259.30 -3.50 262.80 2260 ---- ---- ---- ---- 262.20 -3.50 265.70 2265 ---- ---- ---- ---- 265.10 -3.50 268.60 2270 ---- ---- ---- ---- 268.10 -3.50 271.60 2275 ---- ---- ---- ---- 271.00 -3.60 274.60 2280 ---- ---- ---- ---- 274.10 -3.60 277.70 2285 ---- ---- ---- ---- 277.10 -3.70 280.80 2290 ---- ---- ---- ---- 280.20 -3.70 283.90 2295 ---- ---- ---- ---- 283.30 -3.70 287.00 2300 ---- ---- ---- ---- 286.50 -3.70 290.20 2305 ---- ---- ---- ---- 289.60 -3.80 293.40 2310 ---- ---- ---- ---- 292.90 -3.70 296.60 2315 ---- ---- ---- ---- 296.10 -3.80 299.90 2320 ---- ---- ---- ---- 299.30 -3.80 303.10 2325 ---- ---- ---- ---- 302.60 -3.80 306.40 2330 ---- ---- ---- ---- 305.90 -3.90 309.80 2335 ---- ---- ---- ---- 309.20 -3.90 313.10 2340 ---- ---- ---- ---- 312.60 -3.90 316.50 2345 ---- ---- ---- ---- 316.00 -3.90 319.90 2350 ---- ---- ---- ---- 319.30 -4.00 323.30 2355 ---- ---- ---- ---- 322.70 -4.00 326.70 2360 ---- ---- ---- ---- 326.20 -3.90 330.10 2365 ---- ---- ---- ---- 329.60 -4.00 333.60 2370 ---- ---- ---- ---- 333.00 -4.10 337.10 2375 ---- ---- ---- ---- 336.50 -4.10 340.60 2380 ---- ---- ---- ---- 340.00 -4.10 344.10 2385 ---- ---- ---- ---- 343.50 -4.10 347.60 2390 ---- ---- ---- ---- 347.00 -4.10 351.10 2395 ---- ---- ---- ---- 350.50 -4.10 354.60 2400 ---- ---- ---- ---- 354.00 -4.20 358.20 2405 ---- ---- ---- ---- 357.50 -4.20 361.70 2410 ---- ---- ---- ---- 361.10 -4.20 365.30 2415 ---- ---- ---- ---- 364.70 -4.20 368.90 2420 ---- ---- ---- ---- 368.20 -4.30 372.50 2425 ---- ---- ---- ---- 371.80 -4.30 376.10 2430 ---- ---- ---- ---- 375.40 -4.30 379.70 2435 ---- ---- ---- ---- 379.00 -4.30 383.30 2440 ---- ---- ---- ---- 382.60 -4.30 386.90 2445 ---- ---- ---- ---- 386.20 -4.40 390.60 2450 ---- ---- ---- ---- 389.90 -4.30 394.20 2455 ---- ---- ---- ---- 393.50 -4.40 397.90 2460 ---- ---- ---- ---- 397.20 -4.40 401.60 2465 ---- ---- ---- ---- 400.80 -4.50 405.30 2470 ---- ---- ---- ---- 404.50 -4.50 409.00 2475 ---- ---- ---- ---- 408.20 -4.50 412.70 2480 ---- ---- ---- ---- 411.90 -4.50 416.40 2485 ---- ---- ---- ---- 415.60 -4.50 420.10 2490 ---- ---- ---- ---- 419.30 -4.50 423.80 2495 ---- ---- ---- ---- 423.00 -4.60 427.60 2500 ---- ---- ---- ---- 426.80 -4.50 431.30 2505 ---- ---- ---- ---- 430.50 -4.60 435.10 2510 ---- ---- ---- ---- 434.20 -4.70 438.90 2515 ---- ---- ---- ---- 438.00 -4.70 442.70 2520 ---- ---- ---- ---- 441.80 -4.60 446.40 2530 ---- ---- ---- ---- 449.30 -4.80 454.10 2540 ---- ---- ---- ---- 457.00 -4.70 461.70 2550 ---- ---- ---- ---- 464.60 -4.80 469.40 2560 ---- ---- ---- ---- 472.30 -4.80 477.10 2570 ---- ---- ---- ---- 480.00 -4.80 484.80 2575 ---- ---- ---- ---- 483.90 -4.80 488.70 2580 ---- ---- ---- ---- 487.70 -4.90 492.60 2590 ---- ---- ---- ---- 495.50 -4.90 500.40 2600 ---- ---- ---- ---- 503.30 -5.00 508.30 2610 ---- ---- ---- ---- 511.20 -5.00 516.20 2625 ---- ---- ---- ---- 523.00 -5.10 528.10 2650 ---- ---- ---- ---- 542.90 -5.10 548.00 2675 ---- ---- ---- ---- 562.90 -5.20 568.10 2700 ---- ---- ---- ---- 583.20 -5.30 588.50 2725 ---- ---- ---- ---- 603.60 -5.40 609.00 2750 ---- ---- ---- ---- 624.10 -5.50 629.60 2775 ---- ---- ---- ---- 644.90 -5.50 650.40 2800 ---- ---- ---- ---- 665.80 -5.60 671.40 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- 218.40B ---- 218.40B 215.60 +6.00 209.60 1735 ---- 213.40B ---- 213.40B 210.60 +6.00 204.60 1740 ---- 208.40B ---- 208.40B 205.60 +6.00 199.60 1745 ---- 203.40B ---- 203.40B 200.60 +6.00 194.60 1750 ---- 198.90B ---- 198.90B 195.60 +6.00 189.60 1755 ---- 193.50B ---- 193.50B 190.60 +6.00 184.60 1760 ---- 188.90B ---- 188.90B 185.60 +6.00 179.60 1765 ---- 183.90B ---- 183.90B 180.60 +6.00 174.60 1770 ---- 178.90B ---- 178.90B 175.60 +6.00 169.60 1775 ---- 173.90B ---- 173.90B 170.60 +6.00 164.60 1780 ---- 168.90B ---- 168.90B 165.60 +6.00 159.60 1785 ---- 163.90B ---- 163.90B 160.60 +6.00 154.60 1790 ---- 158.90B ---- 158.90B 155.60 +6.00 149.60 1795 ---- 153.90B ---- 153.90B 150.60 +6.00 144.60 1800 ---- 148.90B ---- 148.90B 145.60 +6.00 139.60 1805 ---- 143.90B ---- 143.90B 140.70 +6.00 134.70 1810 ---- 138.90B ---- 138.90B 135.70 +6.00 129.70 1815 ---- 133.90B ---- 133.90B 130.70 +6.00 124.70 1820 ---- 129.00B ---- 128.90B 125.70 +6.00 119.70 1825 ---- 124.00B ---- 124.00B 120.70 +6.00 114.70 1830 ---- 119.00B ---- 119.00B 115.70 +5.90 109.80 1835 ---- 114.00B ---- 114.00B 110.70 +5.90 104.80 1840 ---- 109.00B ---- 109.00B 105.80 +5.90 99.90 1845 ---- 104.00B ---- 104.00B 100.80 +5.90 94.90 1850 ---- 99.10B ---- 99.10B 95.90 +5.90 90.00 1855 ---- 94.10B ---- 94.10B 90.90 +5.80 85.10 1860 ---- 89.20B ---- 89.20B 86.00 +5.80 80.20 1865 ---- 84.20B ---- 84.20B 81.10 +5.80 75.30 1870 ---- 79.30B ---- 79.30B 76.20 +5.70 70.50 1875 ---- 74.40B ---- 74.40B 71.30 +5.60 65.70 1880 ---- 69.50B ---- 69.50B 66.40 +5.50 60.90 1885 ---- 64.70B ---- 64.70B 61.60 +5.40 56.20 1890 ---- 59.90B ---- 59.90B 56.80 +5.20 51.60 1895 ---- 55.20B ---- 55.20B 52.10 +5.00 47.10 1900 ---- 50.50B ---- 50.50B 47.50 +4.90 1 42.60 1905 ---- 46.00B ---- 46.00B 43.00 +4.60 38.40 1910 ---- 41.50B ---- 41.50B 38.70 +4.40 34.30 9 1915 ---- 37.20B ---- 37.20B 34.50 +4.10 30.40 1920 ---- 33.20B ---- 33.20B 30.50 +3.80 26.70 1925 ---- 29.30B ---- 29.30B 26.70 +3.40 23.30 1930 ---- 25.70B ---- 25.70B 23.20 +3.00 2 20.20 13 1935 ---- 22.30B ---- 22.30B 20.00 +2.70 17.30 100 103 1940 ---- 19.30B ---- 19.30B 17.10 +2.30 14.80 18 1945 14.10 16.50B 14.10 14.00A 14.40 +1.80 5 12.60 2 30 1950 12.30 14.10B 11.70 11.80 12.10 +1.50 88 10.60 14 12 1955 ---- 11.90B ---- 11.90B 10.10 +1.20 8.90 3 10 1960 8.80 10.00B 8.80 9.80B 8.40 +.90 11 7.50 123 119 1965 ---- 8.40B ---- 8.40B 6.90 +.70 6.20 13 140 1970 6.10 7.00B 5.50A 5.50A 5.80 +.60 19 5.20 57 1975 5.50 5.90B 4.50A 4.50A 4.80 +.40 23 4.40 1 216 1980 ---- 4.90B ---- 4.90B 4.00 +.40 3.60 20 1985 3.80 4.10B 3.20A 3.20A 3.30 +.20 9 3.10 1 64 1990 ---- 3.40B ---- 3.40B 2.80 +.20 2 2.60 15 1995 ---- 2.90B ---- 2.90B 2.30 +.10 2.20 2 51 2000 2.20 2.40B 1.90 1.90 2.00 +.10 23 1.90 11 30 2005 1.70 2.00B 1.70 1.70 1.70 +.10 4 1.60 1 8 2010 ---- 1.70B ---- 1.70B 1.40 .00 1.40 20 21 2015 1.40 1.50B 1.30A 1.30A 1.30 +.10 13 1.20 4 2020 ---- 1.30B ---- 1.30B 1.10 .00 1.10 1 2025 ---- 1.10B ---- 1.10B 1.00 .00 1.00 62 2030 ---- 1.00B ---- 1.00B .90 .00 .90 2035 ---- .90B ---- .90B .80 .00 .80 2 3 2040 ---- .80B ---- .80B .70 .00 .70 3 2045 ---- ---- ---- ---- .70 .00 .70 1 2050 ---- .70B ---- .70B .60 .00 .60 2055 ---- ---- ---- ---- .60 .00 .60 2 8 2060 ---- ---- ---- ---- .60 .00 .60 2065 ---- ---- ---- ---- .50 .00 .50 2070 ---- ---- ---- ---- .50 .00 .50 2075 ---- .50B ---- .50B .50 +.10 .40 1 2080 ---- ---- ---- ---- .50 +.10 .40 2085 ---- ---- ---- ---- .40 .00 3 .40 1 2090 ---- ---- ---- ---- .40 .00 .40 1 2095 ---- ---- ---- ---- .40 +.10 .30 2100 ---- ---- ---- ---- .40 +.10 .30 12 18 2105 ---- ---- ---- ---- .40 +.10 .30 2110 ---- ---- ---- ---- .30 .00 .30 2 2 2115 ---- ---- ---- ---- .30 .00 .30 2120 ---- ---- ---- ---- .30 .00 .30 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .30 +.10 .20 2135 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 ---- ---- ---- ---- .20 .00 .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 ---- ---- ---- ---- .10 -.10 .20 1 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 .00 .20 20 20 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 .00 .20 12 1815 .30 .30 .30 .30 .20 .00 5 .20 10 10 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 -.10 .30 10 1830 ---- ---- ---- ---- .20 -.10 .30 16 1835 ---- ---- ---- ---- .30 .00 .30 1 1840 ---- ---- .30A .30A .30 -.10 .40 1 1845 ---- ---- ---- ---- .30 -.10 .40 1 1850 .40 .40 .40 .40 .40 -.10 6 .50 2 8 1855 ---- ---- .50A .50A .40 -.20 .60 6 1860 ---- ---- .50A .50A .50 -.20 .70 10 19 1865 ---- ---- .60A .60A .60 -.20 .80 1 1870 ---- ---- .70A .70A .70 -.30 1.00 4 1875 .80 .80 .80 .80 .80 -.40 1 1.20 12 1880 1.00 1.00 .90A .90A .90 -.50 1 1.40 24 1885 1.00 1.00 1.00 1.00 1.10 -.60 1 1.70 1 26 1890 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 26 44 1895 2.10 2.10 1.60A 1.60A 1.60 -.90 4 2.50 71 79 1900 1.80 2.00 1.80 2.00 2.00 -1.10 163 3.10 60 52 1905 ---- ---- 2.40A 2.40A 2.50 -1.30 1 3.80 2 8 1910 3.50 3.50 2.90A 2.90A 3.10 -1.60 5 4.70 107 105 1915 ---- ---- 3.60A 3.60A 3.90 -1.90 5.80 1 10 1920 6.20 6.20 4.50 5.20B 4.90 -2.30 121 7.20 212 128 1925 ---- ---- 5.60A 5.60A 6.20 -2.50 8.70 14 27 1930 8.00 8.20 7.00A 7.00A 7.60 -3.00 100 10.60 18 8 1935 8.70 9.90 8.60A 9.50A 9.40 -3.40 41 12.80 102 210 1940 11.40 12.00 10.50A 11.60B 11.50 -3.70 25 15.20 5 11 1945 15.80 15.80 12.70A 12.80A 13.90 -4.00 24 17.90 5 18 1950 16.50 16.50 15.20A 17.10B 16.50 -4.50 20 21.00 6 2 1955 ---- ---- 18.00A 18.00A 19.50 -4.80 24.30 5 1960 ---- ---- 21.10A 21.10A 22.80 -5.00 27.80 1 8 1965 ---- ---- 24.50A 24.50A 26.30 -5.30 31.60 2 1970 ---- ---- 28.10A 28.10A 30.10 -5.50 1 35.60 1 2 1975 ---- ---- 31.90A 31.90A 34.10 -5.60 39.70 1980 ---- ---- 35.90A 35.90A 38.30 -5.70 44.00 1985 ---- ---- 40.10A 40.10A 42.60 -5.80 48.40 1990 ---- ---- 44.50A 44.50A 47.10 -5.80 52.90 1995 ---- ---- 48.90A 48.90A 51.60 -5.90 57.50 2000 ---- ---- 53.50A 53.50A 56.30 -5.90 62.20 2005 ---- ---- 58.10A 58.10A 61.00 -5.90 66.90 2010 ---- ---- 62.80A 62.80A 65.70 -6.00 71.70 2015 ---- ---- 67.60A 67.60A 70.50 -6.00 76.50 2020 ---- ---- 72.40A 72.40A 75.40 -6.00 81.40 2025 ---- ---- 77.20A 77.20A 80.30 -5.90 86.20 2030 ---- ---- 82.10A 82.10A 85.20 -5.90 91.10 2035 ---- ---- 87.00A 87.00A 90.10 -6.00 96.10 2040 ---- ---- 91.90A 91.90A 95.00 -6.00 101.00 2045 ---- ---- 96.80A 96.80A 100.00 -5.90 105.90 2050 ---- ---- 101.70A 101.70A 104.90 -6.00 110.90 2055 ---- ---- 106.70A 106.70A 109.90 -5.90 115.80 2060 ---- ---- 111.60A 111.60A 114.80 -6.00 120.80 2065 ---- ---- 116.60A 116.60A 119.80 -6.00 125.80 2070 ---- ---- 121.50A 121.50A 124.80 -5.90 130.70 2075 ---- ---- 126.50A 126.50A 129.70 -6.00 135.70 2080 ---- ---- 131.50A 131.50A 134.70 -6.00 140.70 2085 ---- ---- 136.40A 136.40A 139.70 -5.90 145.60 2090 ---- ---- 141.40A 141.40A 144.70 -5.90 150.60 2095 ---- ---- 146.40A 146.40A 149.60 -6.00 155.60 2100 ---- ---- 151.40A 151.40A 154.60 -6.00 160.60 2105 ---- ---- 156.30A 156.30A 159.60 -5.90 165.50 2110 ---- ---- 161.30A 161.30A 164.60 -5.90 170.50 2115 ---- ---- 166.30A 166.30A 169.50 -6.00 175.50 2120 ---- ---- 171.30A 171.30A 174.50 -6.00 180.50 2125 ---- ---- 176.30A 176.30A 179.50 -6.00 185.50 2130 ---- ---- 181.20A 181.20A 184.50 -6.00 190.50 2135 ---- ---- 186.20A 186.20A 189.50 -6.00 195.50 2140 ---- ---- 191.20A 191.20A 194.50 -6.00 200.50 2145 ---- ---- 196.20A 196.20A 199.40 -6.00 205.40 2150 ---- ---- 201.20A 201.20A 204.40 -6.00 210.40 2155 ---- ---- 206.20A 206.20A 209.40 -6.00 215.40 2160 ---- ---- 211.20A 211.20A 214.40 -6.00 220.40 2165 ---- ---- 216.20A 216.20A 219.40 -6.00 225.40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1740 ---- ---- ---- 204.60A 205.60 ---- ---- 1745 ---- 203.30B ---- 203.30B 200.60 +6.00 194.60 1750 ---- 198.40B ---- 198.40B 195.60 +6.00 189.60 1755 ---- 193.30B ---- 193.30B 190.60 +6.00 184.60 1760 ---- 188.30B ---- 188.30B 185.60 +6.00 179.60 1765 ---- 183.30B ---- 183.30B 180.60 +5.90 174.70 1770 ---- 178.30B ---- 178.30B 175.60 +5.90 169.70 1775 ---- 173.90B ---- 173.90B 170.60 +5.90 164.70 1780 ---- 168.40B ---- 168.40B 165.60 +5.90 159.70 1785 ---- 163.40B ---- 163.40B 160.60 +5.90 154.70 1790 ---- 158.40B ---- 158.40B 155.70 +6.00 149.70 1795 ---- 153.40B ---- 153.40B 150.70 +6.00 144.70 1800 ---- 149.00B ---- 149.00B 145.70 +5.90 139.80 1805 ---- 143.40B ---- 143.40B 140.70 +5.90 134.80 1810 ---- 138.50B ---- 138.50B 135.70 +5.90 129.80 1815 ---- 133.60B ---- 133.50B 130.80 +5.90 124.90 1820 ---- 128.60B ---- 128.60B 125.80 +5.90 119.90 1825 ---- 124.10B ---- 124.10B 120.80 +5.80 115.00 1830 ---- 118.70B ---- 118.60B 115.90 +5.90 110.00 1835 ---- 113.70B ---- 113.70B 110.90 +5.80 105.10 1840 ---- 108.80B ---- 108.80B 106.00 +5.80 100.20 1845 ---- 103.90B ---- 103.80B 101.10 +5.80 95.30 1850 ---- 99.40B ---- 99.40B 96.20 +5.80 90.40 1855 ---- 94.10B ---- 94.00B 91.30 +5.70 85.60 1860 ---- 89.20B ---- 89.20B 86.40 +5.60 80.80 1865 ---- 84.30B ---- 84.30B 81.50 +5.50 76.00 1870 ---- 79.50B ---- 79.50B 76.70 +5.40 71.30 1875 ---- 75.10B ---- 75.10B 71.90 +5.20 66.70 1880 ---- 70.00B ---- 69.90B 67.20 +5.10 62.10 1885 ---- 65.30B ---- 65.30B 62.60 +5.00 57.60 1890 ---- 61.10B ---- 61.10B 58.00 +4.80 53.20 1895 ---- 56.50B ---- 56.50B 53.50 +4.60 48.90 1900 ---- 52.10B ---- 52.10B 49.10 +4.40 44.70 1905 ---- 47.80B ---- 47.80B 44.90 +4.20 40.70 1910 ---- 43.60B ---- 43.60B 40.80 +3.90 36.90 1915 ---- 39.60B ---- 39.60B 36.90 +3.70 33.20 1920 ---- 35.80B ---- 35.70B 33.20 +3.40 29.80 1925 ---- 32.20B ---- 32.20B 29.60 +3.10 26.50 1930 ---- 28.80B ---- 28.70B 26.30 +2.80 23.50 2 1935 ---- 25.60B ---- 25.60B 23.30 +2.50 20.80 1940 ---- 22.70B ---- 22.70B 20.50 +2.30 18.20 6 6 1945 ---- 19.90B ---- 19.90B 17.90 +1.90 2 16.00 9 8 1950 ---- 17.60B ---- 17.60B 15.60 +1.70 1 13.90 4 6 1955 ---- 15.40B ---- 15.40B 13.50 +1.40 2 12.10 11 7 1960 ---- 13.40B ---- 13.40B 11.70 +1.20 1 10.50 154 126 1965 10.10 11.70B 9.70 9.80B 10.10 +1.00 23 9.10 21 18 1970 ---- 10.10B ---- 10.10B 8.70 +.80 7.90 6 5 1975 8.00 8.80B 7.20A 7.20A 7.40 +.60 36 6.80 22 48 1980 6.70 7.50B 6.20A 6.20A 6.40 +.50 15 5.90 7 8 1985 ---- 6.50B ---- 6.50B 5.50 +.40 5.10 17 1990 ---- 5.60B ---- 5.60B 4.70 +.30 2 4.40 4 19 1995 ---- 4.90B ---- 4.90B 4.10 +.20 2 3.90 10 27 2000 ---- 4.20B ---- 4.20B 3.60 +.20 2 3.40 3 13 2005 ---- 3.70B ---- 3.70B 3.10 +.10 3.00 13 2010 ---- 3.20B ---- 3.20B 2.70 +.10 2.60 1 23 2015 ---- 2.80B ---- 2.80B 2.40 +.10 2.30 10 2020 ---- 2.40B ---- 2.40B 2.10 +.10 2.00 1 38 2025 ---- 2.10B ---- 2.10B 1.90 +.10 1.80 1 12 2030 1.90 1.90 1.70A 1.70A 1.70 +.10 2 1.60 1 6 2035 ---- 1.70B ---- 1.70B 1.50 .00 3 1.50 1 2040 ---- 1.50B ---- 1.50B 1.40 .00 1.40 5 2045 ---- 1.40B ---- 1.40B 1.20 .00 3 1.20 2050 ---- ---- ---- ---- 1.10 -.10 1.20 41 2055 ---- ---- ---- ---- 1.00 -.10 1.10 2060 ---- ---- ---- ---- .90 -.10 1.00 2 2065 ---- 1.00B ---- ---- .90 .00 .90 1 2070 ---- ---- ---- ---- .80 -.10 .90 2075 ---- ---- ---- ---- .70 -.10 .80 2 2080 ---- ---- ---- ---- .70 -.10 .80 2085 .70 .70 .70 .70 .70 .00 16 .70 2090 ---- ---- ---- ---- .60 -.10 .70 1 2095 ---- ---- .60A .60A .60 -.10 .70 2100 ---- ---- ---- ---- .60 .00 .60 8 2105 ---- ---- ---- ---- .50 -.10 .60 2110 ---- ---- .50A .50A .50 -.10 .60 2115 ---- ---- ---- ---- .50 .00 .50 2120 ---- ---- ---- ---- .50 .00 .50 2125 ---- ---- ---- ---- .40 -.10 .50 2130 ---- ---- ---- ---- .40 -.10 .50 2135 ---- ---- ---- ---- .40 -.10 .50 2140 ---- ---- ---- ---- .40 .00 .40 2145 ---- ---- ---- ---- .40 .00 .40 2150 ---- ---- ---- ---- .40 .00 .40 2155 ---- ---- ---- ---- .40 .00 .40 2160 ---- ---- ---- ---- .40 .00 .40 2165 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1740 ---- ---- ---- .20A .10 ---- ---- 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- .20A .20A .10 -.20 .30 1765 .20 .20 .20 .20 .20 -.10 12 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- .30A .30A .30 -.10 .40 1800 ---- ---- .30A .30A .30 -.10 .40 1805 ---- ---- ---- ---- .30 -.10 .40 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- .40A .40A .40 -.10 .50 1820 ---- ---- .40A .40A .40 -.10 4 .50 1 1825 ---- ---- .50A .50A .40 -.20 .60 8 10 1830 ---- ---- .50A .50A .50 -.10 .60 1835 ---- ---- .60A .60A .50 -.20 .70 1840 ---- ---- .70A .70A .60 -.20 .80 1 1845 ---- ---- .70A .70A .70 -.20 .90 2 1850 ---- ---- .80A .80A .70 -.30 1.00 20 1855 .80 .80 .80 .80 .80 -.40 1 1.20 1860 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1 2 1865 ---- ---- 1.20A 1.20A 1.10 -.50 3 1.60 3 1870 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 1875 ---- ---- 1.60A 1.60A 1.50 -.70 3 2.20 1 1880 ---- ---- 1.80A 1.80A 1.80 -.80 2.60 1 7 1885 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 1890 ---- ---- 2.50A 2.50A 2.50 -1.20 3.70 2 1895 ---- ---- 3.00A 3.00A 3.00 -1.40 4.40 8 1900 ---- ---- 3.50A 3.50A 3.70 -1.50 5.20 21 20 1905 ---- ---- 4.20A 4.20A 4.40 -1.80 6.20 1 15 1910 ---- ---- 5.00A 5.00A 5.30 -2.00 7.30 37 44 1915 ---- ---- 6.00A 6.00A 6.40 -2.30 8.70 23 21 1920 ---- ---- 7.20A 7.20A 7.60 -2.60 1 10.20 21 14 1925 ---- ---- 8.50A 8.50A 9.10 -2.90 12.00 15 9 1930 ---- ---- 10.10A 10.10A 10.80 -3.20 14.00 2 2 1935 ---- ---- 11.90A 11.90A 12.70 -3.50 16.20 1 4 1940 14.50 14.50 13.90A 14.10A 14.90 -3.70 1 18.60 1 16 1945 16.70 16.70 16.20A 17.90B 17.30 -4.10 1 21.40 10 1950 20.20 20.20 18.70A 20.60B 20.00 -4.30 3 24.30 4 20 1955 22.00 22.00 21.50A 23.60B 22.90 -4.60 1 27.50 2 3 1960 25.90 25.90 24.50A 26.80B 26.00 -4.90 3 30.90 2 7 1965 29.30 29.60 27.70A 30.20B 29.40 -5.00 7 34.40 2 1970 ---- ---- 31.20A 31.20A 33.00 -5.20 38.20 1975 ---- ---- 34.90A 34.90A 36.80 -5.30 42.10 1980 ---- ---- 38.70A 38.70A 40.70 -5.50 46.20 1985 ---- ---- 42.60A 42.60A 44.80 -5.60 50.40 1990 ---- ---- 46.70A 46.70A 49.00 -5.70 54.70 1995 ---- ---- 51.00A 51.00A 53.40 -5.70 59.10 2000 ---- ---- 55.30A 55.30A 57.80 -5.80 63.60 2005 ---- ---- 59.80A 59.80A 62.40 -5.80 68.20 2010 ---- ---- 64.30A 64.30A 67.00 -5.80 72.80 2015 ---- ---- 68.90A 68.90A 71.60 -5.90 77.50 2020 ---- ---- 73.60A 73.60A 76.30 -6.00 82.30 2025 ---- ---- 78.30A 78.30A 81.10 -5.90 87.00 2030 ---- ---- 83.40A 83.40A 85.90 -5.90 91.80 2035 ---- ---- 88.20A 88.20A 90.70 -6.00 96.70 2040 ---- ---- 93.00A 93.00A 95.60 -5.90 101.50 2045 ---- ---- 97.90A 97.90A 100.40 -6.00 106.40 2050 ---- ---- 102.30A 102.30A 105.30 -6.00 111.30 2055 ---- ---- 107.60A 107.60A 110.20 -6.00 116.20 2060 ---- ---- 112.50A 112.50A 115.10 -6.10 121.20 2065 ---- ---- 117.40A 117.40A 120.00 -6.10 126.10 2070 ---- ---- 122.30A 122.30A 125.00 -6.00 131.00 2075 131.40 131.40 126.80A 126.80A 129.90 -6.10 1 136.00 2080 ---- ---- 132.20A 132.20A 134.90 -6.00 140.90 2085 ---- ---- 137.20A 137.20A 139.80 -6.10 145.90 2090 ---- ---- 142.10A 142.10A 144.80 -6.00 150.80 2095 ---- ---- 147.10A 147.10A 149.70 -6.10 155.80 2100 ---- ---- 151.50A 151.50A 154.70 -6.10 160.80 2105 ---- ---- 157.00A 157.00A 159.70 -6.00 165.70 2110 ---- ---- 162.00A 162.00A 164.70 -6.00 170.70 2115 ---- ---- 166.90A 166.90A 169.60 -6.10 175.70 2120 ---- ---- 171.90A 171.90A 174.60 -6.00 180.60 2125 ---- ---- 176.40A 176.40A 179.60 -6.00 185.60 2130 ---- ---- 181.90A 181.90A 184.60 -6.00 190.60 2135 ---- ---- 186.90A 186.90A 189.60 -6.00 195.60 2140 ---- ---- 191.80A 191.80A 194.50 -6.10 200.60 2145 ---- ---- 196.80A 196.80A 199.50 -6.00 205.50 2150 ---- ---- 201.30A 201.30A 204.50 -6.00 210.50 2155 ---- ---- 206.80A 206.80A 209.50 -6.00 215.50 2160 ---- ---- 211.80A 211.80A 214.50 -6.00 220.50 2165 ---- ---- 216.80A 216.80A 219.50 -6.00 225.50 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1715 ---- 215.00B ---- 215.00B 212.20 +5.90 206.30 1720 ---- 210.00B ---- 210.00B 207.20 +5.90 201.30 1725 ---- 205.00B ---- 205.00B 202.20 +5.90 196.30 1730 ---- 200.00B ---- 200.00B 197.20 +5.90 191.30 1735 ---- 195.00B ---- 195.00B 192.20 +5.90 186.30 1740 ---- 190.00B ---- 190.00B 187.20 +5.90 181.30 1745 ---- 185.00B ---- 185.00B 182.20 +5.90 176.30 1750 ---- 180.00B ---- 180.00B 177.20 +5.90 171.30 1755 ---- 175.00B ---- 175.00B 172.20 +5.90 166.30 1760 ---- 170.00B ---- 170.00B 167.20 +5.90 161.30 1765 ---- 165.00B ---- 165.00B 162.20 +5.90 156.30 1770 ---- 160.00B ---- 160.00B 157.20 +5.90 151.30 1775 ---- 155.00B ---- 155.00B 152.20 +5.90 146.30 1780 ---- 150.00B ---- 150.00B 147.20 +5.90 141.30 1785 ---- 145.00B ---- 145.00B 142.20 +5.90 136.30 1790 ---- 140.00B ---- 140.00B 137.20 +5.90 131.30 1795 ---- 135.00B ---- 135.00B 132.20 +5.90 126.30 1800 ---- 130.00B ---- 130.00B 127.20 +5.90 121.30 1805 ---- 125.00B ---- 125.00B 122.20 +5.90 116.30 1810 ---- 120.00B ---- 120.00B 117.20 +5.90 111.30 1815 ---- 115.00B ---- 115.00B 112.20 +5.90 106.30 1820 ---- 110.00B ---- 110.00B 107.20 +5.90 101.30 1825 ---- 105.00B ---- 105.00B 102.20 +5.90 96.30 1830 ---- 100.00B ---- 100.00B 97.20 +5.90 91.30 1835 ---- 95.00B ---- 95.00B 92.20 +5.90 86.30 1840 ---- 90.00B ---- 90.00B 87.20 +5.90 81.30 1845 ---- 85.00B ---- 85.00B 82.20 +5.90 76.30 1850 ---- 80.10B ---- 80.10B 77.20 +5.90 71.30 1855 ---- 75.00B ---- 75.00B 72.20 +5.90 66.30 1860 ---- 70.10B ---- 70.10B 67.20 +5.90 61.30 1865 ---- 65.10B ---- 65.10B 62.20 +5.90 56.30 1 1870 ---- 60.10B ---- 60.10B 57.20 +5.90 51.30 1 1875 ---- 55.10B ---- 55.10B 52.20 +5.90 46.30 1 1 1880 ---- 50.10B ---- 50.10B 47.20 +5.90 41.30 1885 ---- 45.10B ---- 45.10B 42.20 +5.90 36.30 1 1890 ---- 40.10B ---- 40.10B 37.20 +5.90 31.30 1 1895 31.00 35.50B 31.00 35.50B 32.20 +5.80 1 26.40 2 4 1900 ---- 30.50B ---- 30.50B 27.20 +5.70 21.50 2 2 1905 ---- 25.50B ---- 25.50B 22.20 +5.40 1 16.80 1 45 1910 ---- 20.50B ---- 20.50B 17.20 +4.80 8 12.40 39 82 1915 11.10 15.60B 11.10 12.70 12.20 +3.70 15 8.50 62 26 1920 8.30 10.90B 6.20 10.20B 7.20 +1.90 36 5.30 236 357 1925 5.00 6.80B 1.40A 1.40A 2.20 -.80 104 3.00 515 439 1930 2.70 3.60B .10 .10 .00 -1.50 205 1.50 536 391 1935 .80 1.60B .10 .10 .00 -.80 57 .80 250 156 1940 .60 .70 .10 .10 .00 -.50 22 .50 87 105 1945 .10 .20 .10 .10 .00 -.30 48 .30 82 147 1950 .20 .20 .10 .10 .00 -.30 33 .30 47 447 1955 .20 .20 .10A .10A .00 -.20 63 .20 167 262 1960 .20 .20 .10 .10 .00 -.20 111 .20 170 397 1965 .20 .20 .10 .10 .00 -.20 51 .20 85 193 1970 ---- ---- .10A .10A .00 -.20 .20 24 903 1975 .20 .20 .10A .10A .00 -.20 4 .20 73 206 1980 ---- ---- ---- ---- .00 -.10 .10 48 383 1985 ---- ---- ---- ---- .00 -.10 10 .10 45 92 1990 ---- ---- ---- ---- .00 -.10 .10 144 309 1995 ---- ---- ---- ---- .00 -.10 10 .10 105 241 2000 ---- ---- ---- ---- .00 -.10 .10 97 455 2005 ---- ---- ---- ---- .00 -.10 .10 119 142 2010 ---- ---- ---- ---- .00 -.10 .10 10 139 2015 ---- ---- ---- ---- .00 -.10 .10 20 51 2020 .10 .10 .10 .10 .00 -.10 32 .10 74 2025 ---- ---- ---- ---- .00 -.10 .10 18 44 2030 ---- ---- ---- ---- .00 -.10 .10 102 153 2035 ---- ---- ---- ---- .00 -.10 .10 29 2040 ---- ---- ---- ---- .00 -.10 .10 39 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 113 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 30 2065 ---- ---- ---- ---- .00 -.10 .10 43 2070 ---- ---- ---- ---- .00 -.10 .10 1 2075 ---- ---- ---- ---- .00 -.10 .10 39 2080 ---- ---- ---- ---- .00 -.10 .10 65 2085 ---- ---- ---- ---- .00 -.10 .10 68 2090 ---- ---- ---- ---- .00 -.10 .10 64 2095 ---- ---- ---- ---- .00 -.10 .10 20 2100 ---- ---- ---- ---- .00 -.10 .10 110 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 30 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 5 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options PUT 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 21 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 3 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1 1770 ---- ---- ---- ---- .00 -.10 .10 20 1775 ---- ---- ---- ---- .00 -.10 .10 10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 6 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 22 1815 ---- ---- ---- ---- .00 -.10 .10 21 1820 ---- ---- ---- ---- .00 -.10 .10 46 1825 ---- ---- ---- ---- .00 -.10 .10 27 1830 ---- ---- ---- ---- .00 -.10 .10 73 1835 ---- ---- ---- ---- .00 -.10 .10 32 1840 ---- ---- ---- ---- .00 -.10 .10 33 1845 ---- ---- ---- ---- .00 -.10 .10 19 1850 ---- ---- ---- ---- .00 -.10 .10 1 21 1855 ---- ---- ---- ---- .00 -.10 .10 1 22 1860 ---- ---- ---- ---- .00 -.10 .10 8 83 1865 ---- ---- ---- ---- .00 -.10 10 .10 4 115 1870 ---- ---- ---- ---- .00 -.10 .10 181 1875 ---- ---- ---- ---- .00 -.10 10 .10 2 273 1880 ---- ---- ---- ---- .00 -.10 3 .10 56 102 1885 ---- ---- ---- ---- .00 -.10 .10 137 235 1890 ---- ---- ---- ---- .00 -.10 .10 14 664 1895 ---- ---- .10A .10A .00 -.20 .20 18 84 1900 .10 .10 .10 .10 .00 -.30 6 .30 194 443 1905 .10 .10 .10 .10 .00 -.60 22 .60 530 566 1910 1.00 1.00 .10 .10 .00 -1.20 67 1.20 403 363 1915 1.60 1.60 .10 .10 .00 -2.30 256 2.30 677 524 1920 3.80 3.90 .10 .10 .00 -4.10 357 4.10 692 1332 1925 4.40 4.60 .10 .10 .00 -6.80 812 6.80 139 116 1930 6.80 6.80 1.00 2.70 2.80 -7.50 309 10.30 385 336 1935 14.00 14.00 4.90A 8.80B 7.80 -6.80 55 14.60 32 66 1940 16.10 16.10 9.60A 9.80A 12.80 -6.50 22 19.30 10 112 1945 17.20 17.30 14.60A 17.50B 17.80 -6.30 4 24.10 28 34 1950 21.90 21.90 19.50A 19.80A 22.80 -6.30 2 29.10 5 129 1955 25.70 25.70 24.50A 28.70B 27.80 -6.20 1 34.00 10 19 1960 ---- ---- 29.50A 29.50A 32.80 -6.20 39.00 3 3 1965 ---- ---- 34.50A 34.50A 37.80 -6.20 44.00 1 1 1970 ---- ---- 39.50A 39.50A 42.80 -6.20 49.00 1975 ---- ---- 44.50A 44.50A 47.80 -6.20 54.00 1 3 1980 ---- ---- 50.00A 50.00A 52.80 -6.10 58.90 3 1985 ---- ---- 55.00A 55.00A 57.80 -6.10 63.90 1990 ---- ---- 60.00A 60.00A 62.80 -6.10 68.90 1995 ---- ---- 65.00A 65.00A 67.80 -6.10 73.90 2000 ---- ---- 70.00A 70.00A 72.80 -6.10 78.90 2 3 2005 ---- ---- 75.00A 75.00A 77.80 -6.10 83.90 1 2010 ---- ---- 80.00A 80.00A 82.80 -6.10 88.90 1 2015 ---- ---- 85.00A 85.00A 87.80 -6.10 93.90 2020 ---- ---- 90.00A 90.00A 92.80 -6.10 98.90 2025 ---- ---- 95.00A 95.00A 97.80 -6.10 103.90 2030 ---- ---- 100.00A 100.00A 102.80 -6.10 108.90 2035 ---- ---- 105.00A 105.00A 107.80 -6.10 113.90 2040 ---- ---- 110.00A 110.00A 112.80 -6.10 118.90 2045 ---- ---- 115.00A 115.00A 117.80 -6.10 123.90 2050 ---- ---- 119.90A 119.90A 122.80 -6.10 128.90 2055 ---- ---- 125.00A 125.00A 127.80 -6.10 133.90 2060 ---- ---- 130.00A 130.00A 132.80 -6.10 138.90 2065 ---- ---- 135.00A 135.00A 137.80 -6.10 143.90 2070 ---- ---- 140.00A 140.00A 142.80 -6.10 148.90 2075 ---- ---- 145.00A 145.00A 147.80 -6.10 153.90 1 2080 ---- ---- 150.00A 150.00A 152.80 -6.10 158.90 2085 ---- ---- 155.00A 155.00A 157.80 -6.10 163.90 2090 ---- ---- 160.00A 160.00A 162.80 -6.10 168.90 2095 ---- ---- 165.00A 165.00A 167.80 -6.10 173.90 2100 ---- ---- 170.00A 170.00A 172.80 -6.10 178.90 2105 ---- ---- 175.00A 175.00A 177.80 -6.10 183.90 2110 ---- ---- 180.00A 180.00A 182.80 -6.10 188.90 2115 ---- ---- 185.00A 185.00A 187.80 -6.10 193.90 2120 ---- ---- 190.00A 190.00A 192.80 -6.10 198.90 2125 ---- ---- 195.00A 195.00A 197.80 -6.10 203.90 2130 ---- ---- 200.00A 200.00A 202.80 -6.10 208.90 2135 ---- ---- 205.00A 205.00A 207.80 -6.10 213.90 2140 ---- ---- 210.00A 210.00A 212.80 -6.10 218.90 2145 ---- ---- 215.00A 215.00A 217.80 -6.10 223.90 2150 ---- ---- 220.00A 220.00A 222.80 -6.10 228.90 2155 ---- ---- 225.00A 225.00A 227.80 -6.10 233.90 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- 218.40B ---- 218.40B 215.60 +6.00 209.60 1735 ---- 213.40B ---- 213.40B 210.60 +6.00 204.60 1740 ---- 208.40B ---- 208.40B 205.60 +6.00 199.60 1745 ---- 203.40B ---- 203.40B 200.60 +6.00 194.60 1750 ---- 198.90B ---- 198.90B 195.60 +6.00 189.60 1755 ---- 193.40B ---- 193.40B 190.60 +6.00 184.60 1760 ---- 188.40B ---- 188.40B 185.60 +6.00 179.60 1765 ---- 183.50B ---- 183.50B 180.60 +6.00 174.60 1770 ---- 178.90B ---- 178.90B 175.60 +6.00 169.60 1775 ---- 173.90B ---- 173.90B 170.60 +6.00 164.60 1780 ---- 168.90B ---- 168.90B 165.60 +6.00 159.60 1785 ---- 163.90B ---- 163.90B 160.60 +6.00 154.60 1790 ---- 158.90B ---- 158.90B 155.60 +6.00 149.60 1795 ---- 153.90B ---- 153.90B 150.60 +6.00 144.60 1800 ---- 148.90B ---- 148.90B 145.60 +6.00 139.60 1805 ---- 143.90B ---- 143.90B 140.60 +6.00 134.60 1810 ---- 138.90B ---- 138.90B 135.60 +6.00 129.60 1815 ---- 133.90B ---- 133.90B 130.60 +6.00 124.60 1820 ---- 128.90B ---- 128.90B 125.60 +6.00 119.60 1825 ---- 123.90B ---- 123.90B 120.60 +6.00 114.60 1830 ---- 118.90B ---- 118.90B 115.60 +6.00 109.60 1835 ---- 113.90B ---- 113.90B 110.60 +5.90 104.70 1840 ---- 108.90B ---- 108.90B 105.60 +5.90 99.70 1845 ---- 104.00B ---- 104.00B 100.60 +5.90 94.70 1850 ---- 99.00B ---- 99.00B 95.70 +6.00 89.70 1855 ---- 94.00B ---- 94.00B 90.70 +6.00 84.70 1860 ---- 89.00B ---- 89.00B 85.70 +5.90 79.80 1865 ---- 84.00B ---- 84.00B 80.70 +5.90 74.80 1870 ---- 79.00B ---- 79.00B 75.80 +5.90 69.90 1875 ---- 74.00B ---- 74.00B 70.80 +5.90 64.90 1880 ---- 69.10B ---- 69.00B 65.80 +5.80 60.00 1885 ---- 64.10B ---- 64.10B 60.90 +5.80 55.10 1890 ---- 59.10B ---- 59.10B 55.90 +5.60 50.30 1895 ---- 54.20B ---- 54.20B 51.00 +5.50 45.50 1900 ---- 49.30B ---- 49.30B 46.10 +5.30 40.80 1905 ---- 44.50B ---- 44.50B 41.30 +5.10 36.20 1910 ---- 39.70B ---- 39.70B 36.50 +4.80 31.70 1915 ---- 35.00B ---- 35.00B 31.90 +4.50 27.40 1 1920 ---- 30.40B ---- 30.40B 27.40 +4.10 23.30 1 1925 ---- 26.10B ---- 26.10B 23.20 +3.70 19.50 5 3 1930 19.90 22.10B 19.90 21.90B 19.30 +3.20 4 16.10 25 7 1935 15.00 18.30B 15.00 14.50A 15.70 +2.70 1 13.00 15 7 1940 13.00 14.90B 13.00 14.70B 12.60 +2.20 3 10.40 19 22 1945 10.20 12.10B 10.20 11.60B 9.80 +1.60 699 8.20 50 40 1950 8.30 9.40B 7.00 7.10 7.60 +1.20 184 6.40 111 140 1955 6.60 7.40B 6.10 5.30A 5.70 +.70 25 5.00 11 74 1960 4.80 5.70B 4.00 4.40B 4.20 +.30 282 3.90 83 185 1965 4.00 4.40B 2.90 2.90 3.20 +.20 31 3.00 78 277 1970 2.80 3.30B 2.10 2.10 2.40 +.10 45 2.30 27 101 1975 2.30 2.50B 1.70 1.70 1.80 .00 55 1.80 41 79 1980 1.60 2.00B 1.30 1.30 1.40 -.10 36 1.50 169 298 1985 1.30 1.50B 1.20A 1.20A 1.10 -.10 59 1.20 2 72 1990 ---- 1.20B ---- 1.20B .90 -.10 11 1.00 1 50 1995 .80 1.00B .80 .80 .80 -.10 43 .90 150 235 2000 .80 .80 .70 .70 .60 -.20 41 .80 14 1403 2005 .50 .50 .50 .50 .60 -.10 5 .70 28 31 2010 .60 .60 .50A .50A .50 -.10 23 .60 2 91 2015 .50 .50 .50 .50 .40 -.20 11 .60 14 54 2020 ---- ---- .40A .40A .40 -.10 36 .50 10 18 2025 ---- ---- .40A .40A .40 -.10 .50 4 70 2030 ---- ---- .40A .40A .30 -.20 11 .50 1 12 2035 .30 .30 .30 .30 .30 -.10 80 .40 3 26 2040 .30 .30 .30 .30 .30 -.10 50 .40 1 20 2045 ---- ---- .30A .30A .30 -.10 .40 1 32 2050 ---- ---- ---- ---- .30 .00 .30 51 2055 ---- ---- ---- ---- .30 .00 .30 1 9 2060 ---- ---- ---- ---- .30 .00 23 .30 1 1 2065 ---- ---- ---- ---- .30 .00 .30 2070 ---- ---- ---- ---- .20 .00 5 .20 1 2075 .20 .20 .20 .20 .20 .00 1 .20 12 2080 .20 .20 .20 .20 .20 .00 20 .20 25 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 14 .20 5 2095 ---- ---- ---- ---- .20 .00 .20 5 5 2100 ---- ---- ---- ---- .20 .00 .20 25 2105 ---- ---- ---- ---- .20 .00 .20 1 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 50 2120 ---- ---- ---- ---- .20 .00 .20 16 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 94 2135 ---- ---- ---- ---- .20 .00 .20 30 2140 ---- ---- ---- ---- .20 .00 .20 2 2145 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 53 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 .00 .10 2 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 6 1790 ---- ---- ---- ---- .10 .00 .10 14 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 6 1805 ---- ---- ---- ---- .10 .00 .10 2 1810 ---- ---- ---- ---- .10 .00 .10 17 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 .00 .10 28 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 14 .10 51 1840 .10 .10 .10 .10 .10 -.10 1 .20 1 1845 ---- ---- ---- ---- .10 -.10 .20 18 1850 ---- ---- ---- ---- .10 -.10 .20 4 78 1855 ---- ---- ---- ---- .10 -.10 .20 25 1860 .20 .20 .20 .20 .20 .00 1 .20 32 1865 .20 .20 .20 .20 .20 -.10 2 .30 17 39 1870 .20 .20 .20 .20 .20 -.10 44 .30 2 43 1875 ---- ---- .30A .30A .20 -.20 45 .40 2 4 1880 ---- ---- .30A .30A .30 -.20 30 .50 3 35 1885 .50 .50 .30A .30A .30 -.30 19 .60 1 11 1890 .30 .30 .30 .30 .40 -.30 75 .70 5 70 1895 .40 .40 .40 .40 .40 -.50 15 .90 3 34 1900 1.00 1.00 .60 .60 .50 -.70 92 1.20 70 112 1905 .60 .70 .60 .70 .70 -.90 32 1.60 2 72 1910 .90 .90 .90 .90 .90 -1.30 26 2.20 25 204 1915 1.30 1.30 1.30 1.30 1.30 -1.50 43 2.80 48 43 1920 2.00 2.00 1.70 1.90 1.90 -1.90 151 3.80 44 194 1925 3.00 3.00 2.30A 2.70 2.60 -2.40 163 5.00 63 133 1930 5.30 5.30 3.20A 4.30B 3.70 -2.80 87 6.50 235 114 1935 6.70 6.70 4.40A 5.40B 5.10 -3.30 23 8.40 11 49 1940 7.00 7.00 6.00A 7.00 7.00 -3.80 52 10.80 211 211 1945 9.30 9.60 7.90A 9.40B 9.20 -4.40 1082 13.60 23 57 1950 11.00 11.00 10.40A 12.60B 11.90 -4.90 121 16.80 147 153 1955 ---- ---- 13.30A 13.30A 15.10 -5.30 20.40 6 25 1960 18.30 18.30 16.60A 20.10B 18.60 -5.60 3 24.20 10 69 1965 ---- ---- 20.30A 20.30A 22.50 -5.80 28.30 1 11 1970 ---- ---- 24.30A 24.30A 26.80 -5.90 32.70 30 1975 ---- ---- 28.60A 28.60A 31.20 -6.00 37.20 2 2 1980 ---- ---- 33.00A 33.00A 35.80 -6.00 41.80 76 1985 ---- ---- 37.60A 37.60A 40.50 -6.10 1 46.60 3 1990 ---- ---- 42.30A 42.30A 45.30 -6.10 51.40 6 3 1995 ---- ---- 47.10A 47.10A 50.10 -6.10 56.20 6 3 2000 ---- ---- 51.90A 51.90A 55.00 -6.10 61.10 3 3 2005 ---- ---- 56.80A 56.80A 59.90 -6.10 66.00 2010 ---- ---- 61.70A 61.70A 64.90 -6.10 71.00 2015 ---- ---- 66.60A 66.60A 69.80 -6.10 75.90 2020 ---- ---- 71.60A 71.60A 74.80 -6.10 80.90 2025 ---- ---- 76.50A 76.50A 79.70 -6.10 85.80 2030 ---- ---- 81.50A 81.50A 84.70 -6.10 90.80 2035 ---- ---- 86.40A 86.40A 89.70 -6.10 95.80 2040 ---- ---- 91.40A 91.40A 94.60 -6.10 100.70 2045 ---- ---- 96.40A 96.40A 99.60 -6.10 105.70 2050 ---- ---- 101.40A 101.40A 104.60 -6.10 110.70 2055 ---- ---- 106.30A 106.30A 109.60 -6.00 115.60 2060 ---- ---- 111.30A 111.30A 114.60 -6.00 120.60 2065 ---- ---- 116.30A 116.30A 119.60 -6.00 125.60 2070 ---- ---- 121.30A 121.30A 124.60 -6.00 130.60 2075 ---- ---- 126.30A 126.30A 129.60 -5.90 135.50 2080 ---- ---- 131.30A 131.30A 134.60 -5.90 140.50 2085 ---- ---- 136.30A 136.30A 139.50 -6.00 145.50 2090 ---- ---- 141.20A 141.20A 144.50 -6.00 150.50 2095 ---- ---- 146.20A 146.20A 149.50 -6.00 155.50 2100 ---- ---- 151.20A 151.20A 154.50 -6.00 160.50 2105 ---- ---- 156.20A 156.20A 159.50 -6.00 165.50 2110 ---- ---- 161.20A 161.20A 164.50 -6.00 170.50 2115 ---- ---- 166.20A 166.20A 169.50 -6.00 175.50 2120 ---- ---- 171.20A 171.20A 174.50 -6.00 180.50 2125 ---- ---- 176.20A 176.20A 179.50 -6.00 185.50 2130 ---- ---- 181.20A 181.20A 184.50 -6.00 190.50 2135 ---- ---- 186.20A 186.20A 189.50 -6.00 195.50 2140 ---- ---- 191.20A 191.20A 194.50 -6.00 200.50 1 1 2145 ---- ---- 196.20A 196.20A 199.50 -6.00 205.50 2150 ---- ---- 201.20A 201.20A 204.50 -6.00 210.50 2155 ---- ---- 206.20A 206.20A 209.50 -6.00 215.50 2160 ---- ---- 211.20A 211.20A 214.50 -6.00 220.50 2165 ---- ---- 216.20A 216.20A 219.40 -6.00 225.40 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 11.253B ---- 11.253B 11.094 +.157 10.937 1300 ---- 11.003B ---- 11.003B 10.844 +.157 10.687 1325 ---- 10.753B ---- 10.753B 10.594 +.157 10.437 1350 ---- 10.503B ---- 10.503B 10.344 +.157 10.187 1375 ---- 10.253B ---- 10.253B 10.094 +.157 9.937 1400 ---- 10.003B ---- 10.003B 9.844 +.157 9.687 1425 ---- 9.753B ---- 9.753B 9.594 +.157 9.437 1450 ---- 9.503B ---- 9.503B 9.344 +.157 9.187 1475 ---- 9.253B ---- 9.253B 9.094 +.157 8.937 1500 ---- 9.003B ---- 9.003B 8.844 +.157 8.687 1525 ---- 8.753B ---- 8.753B 8.594 +.157 8.437 1550 ---- 8.503B ---- 8.503B 8.344 +.157 8.187 1575 ---- 8.253B ---- 8.253B 8.094 +.157 7.937 1600 ---- 8.003B ---- 8.003B 7.844 +.157 7.687 1625 ---- 7.753B ---- 7.753B 7.594 +.157 7.437 1650 ---- 7.503B ---- 7.503B 7.344 +.157 7.187 1675 ---- 7.253B ---- 7.253B 7.094 +.157 6.937 1700 ---- 7.003B ---- 7.003B 6.844 +.157 6.687 1725 ---- 6.753B ---- 6.753B 6.594 +.157 6.437 1750 ---- 6.503B ---- 6.503B 6.344 +.157 6.187 1775 ---- 6.253B ---- 6.253B 6.094 +.157 5.937 1800 ---- 6.003B ---- 6.003B 5.844 +.157 5.687 1825 ---- 5.754B ---- 5.754B 5.594 +.157 5.437 1850 ---- 5.504B ---- 5.504B 5.344 +.157 5.187 1875 ---- 5.254B ---- 5.254B 5.094 +.157 4.937 1900 ---- 5.004B ---- 5.004B 4.844 +.157 4.687 1925 ---- 4.754B ---- 4.754B 4.594 +.157 4.437 1950 ---- 4.503B ---- 4.503B 4.344 +.157 4.187 1975 ---- 4.253B ---- 4.253B 4.094 +.157 3.937 2000 ---- 4.003B ---- 4.003B 3.844 +.157 3.687 2025 ---- 3.753B ---- 3.753B 3.594 +.157 3.437 2050 ---- 3.503B ---- 3.503B 3.344 +.157 3.187 2075 ---- 3.253B ---- 3.253B 3.094 +.157 2.937 2085 ---- 3.153B ---- 3.153B 2.994 +.157 2.837 2090 ---- 3.104B ---- 3.104B 2.944 +.157 2.787 2095 ---- 3.054B ---- 3.054B 2.894 +.157 2.737 2100 ---- 3.023B 2.680A 2.680A 2.844 +.157 2.687 90 2105 ---- 2.954B 2.630A 2.630A 2.794 +.157 2.637 2110 ---- 2.886B 2.580A 2.580A 2.744 +.157 2.587 2 2115 ---- 2.836B 2.530A 2.530A 2.694 +.157 2.537 2 2120 ---- 2.804B 2.480A 2.480A 2.644 +.157 2.487 2125 2.591 2.783B 2.430A 2.602B 2.594 +.157 2 2.437 2130 ---- 2.723B 2.380A 2.380A 2.544 +.157 2.387 2135 ---- 2.674B 2.330A 2.330A 2.494 +.157 2.337 2140 ---- 2.624B 2.280A 2.280A 2.444 +.157 2.287 2145 ---- 2.574B 2.231A 2.231A 2.394 +.157 2.237 2150 ---- 2.538B 2.181A 2.181A 2.344 +.157 2.187 2155 ---- 2.488B 2.131A 2.131A 2.294 +.157 2.137 2160 ---- 2.438B 2.081A 2.081A 2.244 +.156 2.088 2165 ---- 2.388B 2.031A 2.031A 2.194 +.156 2.038 2170 ---- 2.338B 1.981A 1.981A 2.144 +.156 1.988 2175 ---- 2.288B 1.932A 1.932A 2.095 +.157 1.938 1 2180 ---- 2.238B 1.882A 1.882A 2.045 +.157 1.888 2185 ---- 2.188B 1.832A 1.832A 1.995 +.156 1.839 2190 2.044 2.138B 1.782A 2.124B 1.945 +.156 2 1.789 2195 ---- 2.088B 1.733A 1.733A 1.895 +.156 1.739 1 1 2200 ---- 2.038B 1.683A 1.683A 1.845 +.156 1.689 21 2205 ---- 1.989B 1.634A 1.634A 1.796 +.156 1.640 2210 ---- 1.939B 1.584A 1.584A 1.746 +.156 1.590 2215 ---- 1.888B 1.535A 1.535A 1.696 +.155 1.541 2220 ---- 1.838B 1.485A 1.485A 1.646 +.155 1.491 2225 ---- 1.789B 1.436A 1.436A 1.596 +.154 1.442 11 2230 ---- 1.739B 1.386A 1.386A 1.547 +.155 1.392 2235 ---- 1.690B 1.337A 1.337A 1.497 +.154 1.343 4 2240 1.546 1.640B 1.288A 1.640B 1.447 +.153 2 1.294 5 2245 ---- 1.590B 1.239A 1.239A 1.397 +.152 1.245 8 2250 ---- 1.540B 1.190A 1.190A 1.347 +.151 1.196 4 28 2255 ---- 1.491B 1.141A 1.141A 1.298 +.151 1.147 3 1 2260 1.324 1.441B 1.092A 1.400B 1.248 +.150 2 1.098 2 4 2265 ---- 1.391B 1.044A 1.044A 1.198 +.148 1.050 2 50 2270 ---- 1.342B .996A .996A 1.148 +.146 1.002 2 9 2275 1.220 1.292B .948A 1.056A 1.099 +.145 1 .954 69 2280 ---- 1.243B .901A .901A 1.049 +.143 .906 1 24 2285 ---- 1.194B .853A .853A 1.000 +.141 .859 2 24 2290 1.140 1.145B .807A .910A .950 +.137 2 .813 28 2295 ---- 1.096B .761A .761A .901 +.134 .767 24 21 2300 .910 1.046B .715A 1.004B .853 +.131 2 .722 14 118 2305 .944 .998B .671A .764A .805 +.127 2 .678 6 54 2310 ---- .950B .628A .628A .757 +.123 .634 16 24 2315 ---- .902B .585A .585A .709 +.117 .592 2 57 2320 .671 .854B .544A .854B .662 +.111 1 .551 15 2325 .617 .807B .504A .577A .616 +.106 6 .510 17 375 2330 ---- .761B .464A .464A .571 +.099 .472 13 66 2335 .587 .714B .427A .489A .526 +.092 1 .434 1 69 2340 ---- .670B .392A .392A .483 +.085 .398 9 49 2345 ---- .625B .359A .359A .440 +.076 .364 4 103 2350 .577 .582B .326A .543B .400 +.068 13 .332 85 253 2355 .326 .540B .296A .540B .361 +.060 2 .301 23 25 2360 ---- .499B .268A .268A .323 +.051 .272 22 39 2365 ---- .460B .241A .241A .288 +.043 5 .245 8 25 2370 .270 .422B .218A .240B .256 +.036 6 .220 5 43 2375 .294 .386B .194A .345B .226 +.029 24 .197 95 252 2380 .186 .351B .174A .200B .198 +.022 41 .176 14 42 2385 ---- .318B .153A .153A .173 +.016 3 .157 2 119 2390 .262 .287B .131A .131A .150 +.010 13 .140 9 25 2395 .195 .259B .112A .112A .130 +.006 7 .124 3 26 2400 .127 .234B .096A .111B .112 +.002 208 .110 203 939 2405 .153 .209B .083A .083A .096 -.001 3 .097 11 58 2410 .108 .186B .071A .071A .082 -.004 8 .086 5 78 2415 .140 .166B .061A .061A .069 -.007 87 .076 1 91 2420 .106 .147B .051A .052 .058 -.009 8 .067 14 61 2425 .100 .130B .044A .044A .049 -.010 63 .059 149 457 2430 ---- .115B .038A .113B .042 -.010 1 .052 4 85 2435 ---- .101B .033A .100B .036 -.010 .046 1 34 2440 .047 .089B .028A .089B .031 -.009 7 .040 67 2445 ---- .078B .024A .078B .027 -.008 1 .035 26 2450 .069 .069 .020 .020 .023 -.008 47 .031 76 470 2455 ---- .059B .018A .059B .020 -.007 .027 9 44 2460 ---- .052B .015A .052B .017 -.006 .023 126 2465 .033 .045B .013A .013A .015 -.005 2 .020 95 2470 .020 .040B .011A .040B .012 -.006 1 .018 8 48 2475 .021 .034B .010A .025B .011 -.004 10 .015 14 206 2480 ---- .030B .009A .030B .009 -.004 .013 9 138 2485 ---- .025B .007A .025B .008 -.004 .012 7 78 2490 .004 .022B .004 .006B .006 -.004 10 .010 7 27 2495 ---- .019B .005A .019B .005 -.004 .009 7 51 2500 .019 .019 .003 .005B .005 -.003 38 .008 69 645 2505 .004 .013B .004 .006 .004 -.003 7 .007 67 2510 .006 .012B .003A .007B .004 -.002 2 .006 11 138 2515 .003 .009B .003 .004B .003 -.002 6 .005 7 189 2520 .005 .007B .003A .004A .003 -.001 4 .004 66 2525 .004 .006B .002A .004 .003 -.001 9 .004 7 345 2530 ---- .005B .002A .005B .003 .000 .003 7 25 2535 ---- .004B .002A .002A .002 -.001 .003 7 35 2540 ---- .003B ---- .003B .002 .000 .002 1 39 2545 ---- .003B ---- .003B .002 .000 .002 51 2550 .002 .003 .002 .003B .002 .000 26 .002 4 567 2555 ---- ---- ---- ---- .002 .000 .002 1 65 2560 ---- ---- ---- ---- .002 +.001 .001 62 2565 ---- ---- ---- ---- .002 +.001 .001 1 140 2570 ---- ---- ---- ---- .002 +.001 .001 10 2575 ---- ---- ---- ---- .002 +.001 .001 218 2580 ---- ---- ---- ---- .001 .000 .001 79 2585 ---- ---- ---- ---- .001 .000 .001 1 25 2590 ---- ---- ---- ---- .001 .000 .001 68 2595 ---- ---- ---- ---- .001 .000 .001 16 2600 .001 .001 .001 .001 .001 .000 2 .001 21 616 2605 ---- ---- ---- ---- .001 .000 .001 64 2610 ---- ---- ---- ---- .001 .000 .001 34 2615 ---- ---- ---- ---- .001 .000 .001 10 2620 ---- ---- ---- ---- .001 .000 .001 16 2625 ---- ---- ---- ---- .001 .000 .001 167 2630 ---- ---- ---- ---- .001 .000 .001 16 2635 ---- ---- ---- ---- .001 .000 .001 11 2640 ---- ---- ---- ---- .001 .000 .001 6 21 2645 ---- ---- ---- ---- .001 .000 .001 39 2650 ---- ---- ---- ---- .001 .000 .001 552 2655 ---- ---- ---- ---- .001 .000 .001 1 89 2660 ---- ---- ---- ---- .001 .000 .001 39 2665 ---- ---- ---- ---- .001 .000 .001 60 2670 ---- ---- ---- ---- .001 .000 .001 63 2675 ---- ---- ---- ---- .001 .000 .001 464 2680 ---- ---- ---- ---- .001 .000 .001 61 2685 ---- ---- ---- ---- .001 .000 .001 22 2690 ---- ---- ---- ---- .001 .000 .001 42 2695 ---- ---- ---- ---- .001 .000 .001 19 2700 .003 .003 .003 .002A .001 .000 2 .001 1 371 2725 ---- ---- ---- ---- .001 .000 .001 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 ---- ---- ---- ---- .001 .000 .001 1 62 2975 ---- ---- ---- ---- .001 .000 .001 75 3000 ---- ---- ---- ---- .001 .000 .001 501 3025 ---- ---- ---- ---- .001 .000 .001 57 3050 ---- ---- ---- ---- .001 .000 .001 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 .001 189 3225 ---- ---- ---- ---- .001 .000 .001 6 3250 ---- ---- ---- ---- .001 .000 .001 10 3275 ---- ---- ---- ---- .001 .000 .001 3 3300 ---- ---- ---- ---- .001 .000 .001 44 3325 ---- ---- ---- ---- .001 .000 .001 7 3350 ---- ---- ---- ---- .001 .000 .001 19 3375 ---- ---- ---- ---- .001 .000 .001 11 3400 ---- ---- ---- ---- .001 .000 .001 73 3425 ---- ---- ---- ---- .001 .000 .001 1 3450 ---- ---- ---- ---- .001 .000 .001 7 3475 ---- ---- ---- ---- .001 .000 .001 24 3500 ---- ---- ---- ---- .001 .000 .001 196 3525 ---- ---- ---- ---- .001 .000 .001 21 3550 ---- ---- ---- ---- .001 .000 .001 29 3575 ---- ---- ---- ---- .001 .000 .001 2 3600 ---- ---- ---- ---- .001 .000 .001 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 ---- 11.228B ---- 11.228B 11.094 +.157 10.937 1300 ---- 10.978B ---- 10.978B 10.844 +.157 10.687 1325 ---- 10.728B ---- 10.728B 10.594 +.157 10.437 1350 ---- 10.478B ---- 10.478B 10.344 +.157 10.187 1375 ---- 10.228B ---- 10.228B 10.094 +.157 9.937 1400 ---- 9.979B ---- 9.979B 9.844 +.157 9.687 1425 ---- 9.729B ---- 9.729B 9.594 +.157 9.437 1450 ---- 9.479B ---- 9.479B 9.344 +.157 9.187 1475 ---- 9.229B ---- 9.229B 9.094 +.157 8.937 1500 ---- 8.979B ---- 8.979B 8.844 +.157 8.687 1525 ---- 8.729B ---- 8.729B 8.594 +.157 8.437 1550 ---- 8.480B ---- 8.480B 8.344 +.157 8.187 1575 ---- 8.230B ---- 8.230B 8.094 +.157 7.937 1600 ---- 7.980B ---- 7.980B 7.844 +.157 7.687 1625 ---- 7.730B ---- 7.730B 7.594 +.157 7.437 1650 ---- 7.480B ---- 7.480B 7.344 +.157 7.187 1675 ---- 7.230B ---- 7.230B 7.094 +.157 6.937 1700 ---- 6.980B ---- 6.980B 6.844 +.157 6.687 1725 ---- 6.731B ---- 6.731B 6.594 +.157 6.437 1750 ---- 6.481B ---- 6.481B 6.344 +.157 6.187 1775 ---- 6.231B ---- 6.231B 6.094 +.157 5.937 1800 ---- 5.981B ---- 5.981B 5.844 +.157 5.687 1825 ---- 5.731B ---- 5.731B 5.594 +.157 5.437 1850 ---- 5.481B ---- 5.481B 5.344 +.157 5.187 1875 ---- 5.232B ---- 5.232B 5.094 +.157 4.937 1900 ---- 4.982B ---- 4.982B 4.844 +.157 4.687 3 1925 ---- 4.732B ---- 4.732B 4.594 +.157 4.437 1950 ---- 4.501B ---- 4.501B 4.344 +.156 4.188 311 1975 ---- 4.234B ---- 4.234B 4.095 +.155 3.940 5 10 2000 ---- 3.986B ---- 3.986B 3.847 +.155 3.692 27 2025 ---- 3.739B ---- 3.739B 3.599 +.153 3.446 2 2050 ---- 3.493B ---- 3.493B 3.354 +.153 3.201 3 2075 ---- 3.248B ---- 3.248B 3.110 +.152 2.958 1 1 2085 ---- 3.151B ---- 3.151B 3.012 +.151 2.861 2090 ---- 3.102B ---- 3.102B 2.964 +.151 2.813 2095 ---- 3.054B ---- 3.054B 2.916 +.151 2.765 2100 ---- 3.005B 2.714A 2.714A 2.867 +.150 2.717 13 2105 ---- 2.957B ---- 2.957B 2.819 +.150 2.669 2110 ---- 2.909B ---- 2.909B 2.771 +.149 2.622 2115 ---- 2.861B ---- 2.861B 2.723 +.149 2.574 2120 ---- 2.812B ---- 2.812B 2.675 +.148 2.527 2125 ---- 2.804B 2.477A 2.477A 2.628 +.149 2.479 3 2130 ---- 2.716B ---- 2.716B 2.580 +.148 2.432 2135 ---- 2.669B ---- 2.669B 2.532 +.147 2.385 2140 ---- 2.621B ---- 2.621B 2.485 +.146 2.339 2145 ---- 2.574B ---- 2.574B 2.438 +.146 2.292 2150 ---- 2.576B 2.243A 2.243A 2.390 +.144 2.246 3 3 2155 ---- 2.479B ---- 2.479B 2.343 +.143 2.200 2160 ---- 2.432B ---- 2.432B 2.297 +.143 2.154 2165 ---- 2.386B ---- 2.386B 2.250 +.142 2.108 2170 ---- 2.339B ---- 2.339B 2.203 +.140 2.063 2175 ---- 2.341B 2.015A 2.015A 2.157 +.139 2.018 1 1 2180 ---- 2.246B ---- 2.246B 2.111 +.138 1.973 2 2185 ---- 2.200B ---- 2.200B 2.065 +.137 1.928 2190 ---- 2.154B ---- 2.154B 2.020 +.136 1.884 2195 ---- 2.108B ---- 2.108B 1.974 +.134 1.840 2200 ---- 2.109B 1.792A 1.792A 1.929 +.133 1.796 4 17 2205 ---- 2.017B ---- 2.017B 1.885 +.133 1.752 2210 ---- 1.972B ---- 1.972B 1.840 +.131 1.709 2215 ---- 1.928B ---- 1.928B 1.796 +.129 1.667 2220 ---- 1.891B ---- 1.890B 1.753 +.129 1.624 2225 ---- 1.886B 1.582A 1.582A 1.709 +.126 1.583 1 2230 ---- 1.803B ---- 1.802B 1.666 +.125 1.541 2 2235 ---- 1.759B ---- 1.758B 1.624 +.124 1.500 2240 ---- 1.716B ---- 1.715B 1.582 +.122 1.460 1 2245 ---- 1.673B ---- 1.672B 1.540 +.120 1.420 10 2250 1.576 1.669B 1.380A 1.467A 1.499 +.118 3 1.381 50 2255 ---- 1.589B ---- 1.588B 1.458 +.116 1.342 1 2260 ---- 1.547B ---- 1.546B 1.418 +.114 1.304 4 2265 ---- 1.506B ---- 1.505B 1.378 +.111 1.267 5 2270 ---- 1.466B ---- 1.465B 1.339 +.109 1.230 5 2275 ---- 1.464B ---- 1.464B 1.300 +.107 1.193 3 2280 ---- 1.387B ---- 1.386B 1.262 +.104 1.158 5 2285 ---- 1.348B ---- 1.347B 1.225 +.102 1.123 1 2290 ---- 1.309B ---- 1.308B 1.188 +.100 1.088 5 42 2295 ---- 1.271B ---- 1.271B 1.152 +.098 1.054 5 2300 1.238 1.271B 1.193 1.090A 1.116 +.095 20 1.021 22 187 2305 ---- 1.198B ---- 1.197B 1.081 +.093 .988 5 2310 ---- 1.162B ---- 1.161B 1.047 +.091 .956 1 10 2315 ---- 1.159B ---- 1.156B 1.014 +.089 .925 6 2320 ---- 1.124B ---- 1.122B .981 +.087 .894 30 2325 ---- 1.094B ---- 1.094B .949 +.085 22 .864 91 358 2330 ---- 1.057B ---- 1.055B .917 +.082 .835 6 21 2335 ---- 1.024B ---- 1.022B .887 +.081 1 .806 4 20 2340 ---- .992B ---- .990B .857 +.078 2 .779 6 40 2345 ---- .960B ---- .958B .827 +.076 .751 22 54 2350 .770 .932B .770 .932B .799 +.074 39 .725 46 388 2355 .800 .899B .800 .867B .771 +.072 5 .699 2 10 2360 ---- .869B ---- .868B .744 +.070 .674 1 86 2365 .804 .840B .804 .694A .717 +.067 3 .650 14 43 2370 ---- .815B ---- .815B .691 +.064 .627 21 2375 .750 .786B .685 .645A .666 +.062 19 .604 71 219 2380 .704 .760B .704 .621A .642 +.061 3 .581 7 2385 .679 .733B .611 .610A .618 +.058 54 .560 17 2390 .629 .708B .625 .575A .595 +.056 51 .539 30 2395 .606 .683B .562 .559A .572 +.053 35 .519 43 2400 .550 .657B .550 .657B .551 +.052 34 .499 35 492 2405 .592 .635B .520 .531B .530 +.050 11 .480 21 2410 ---- .612B ---- .612B .509 +.047 .462 1 11 2415 .560 .589B .560 .473A .489 +.045 7 .444 16 2420 ---- .567B ---- .567B .470 +.043 .427 8 36 2425 ---- .546B ---- .546B .452 +.042 23 .410 31 128 2430 .459 .525B .459 .509B .434 +.040 1 .394 4 9 2435 .462 .505B .462 .488B .416 +.037 4 .379 66 2440 .429 .486B .429 .469B .400 +.036 4 .364 1 11 2445 ---- .468B ---- .468B .384 +.035 1 .349 4 30 2450 .338 .449B .338 .356A .368 +.033 22 .335 43 239 2455 ---- .432B ---- .432B .353 +.031 6 .322 35 2460 ---- .415B ---- .415B .339 +.030 .309 1 25 2465 .316 .399B .316 .315A .325 +.028 3 .297 14 36 2470 ---- .384B ---- .384B .312 +.027 1 .285 120 2475 ---- .370B ---- .370B .299 +.026 13 .273 17 41 2480 ---- .356B ---- .356B .287 +.025 .262 22 2485 .295 .342B .295 .266A .275 +.023 1 .252 10 18 2490 ---- .328B ---- .328B .264 +.022 1 .242 7 2495 ---- .316B ---- .316B .254 +.022 .232 28 2500 .270 .303B .235 .235A .243 +.021 23 .222 77 687 2505 .278 .291B .260 .226A .233 +.020 3 .213 7 2510 ---- .278B ---- .278B .224 +.019 10 .205 36 52 2515 ---- .268B ---- .268B .215 +.018 .197 1 15 2520 .200 .257B .200 .257B .206 +.017 7 .189 23 2525 ---- .247B ---- .247B .198 +.017 10 .181 1 174 2530 ---- .237B ---- .237B .190 +.016 2 .174 2 12 2535 ---- .228B ---- .228B .183 +.016 2 .167 12 2540 ---- .219B ---- .219B .175 +.015 1 .160 4 13 2545 ---- .210B ---- .210B .168 +.014 .154 10 32 2550 .193 .202B .152 .156B .162 +.014 6 .148 29 204 2555 ---- .193B ---- .193B .155 +.013 .142 9 2560 ---- .186B ---- .186B .149 +.012 10 .137 10 159 2565 .162 .179B .162 .175B .143 +.012 20 .131 11 12 2570 ---- .172B ---- .172B .138 +.012 1 .126 10 2575 .135 .165B .135 .128A .132 +.011 2 .121 26 231 2580 .154 .158B .154 .124A .127 +.010 1 .117 1 29 2585 .142 .152B .142 .145B .122 +.010 1 .112 1 12 2590 ---- .146B ---- .146B .118 +.010 .108 1 14 2595 .118 .140B .118 .110A .113 +.009 1 .104 2 17 2600 .127 .136 .105 .105 .109 +.009 34 .100 33 859 2605 ---- .129B ---- .129B .105 +.009 .096 1 12 2610 ---- .124B ---- .124B .101 +.008 .093 1 5 2615 ---- .120B ---- .120B .097 +.008 .089 2 17 2620 .105 .115B .105 .115B .093 +.007 1 .086 2 18 2625 .110 .111B .103 .109B .090 +.007 2 .083 8 82 2630 ---- .106B ---- .106B .087 +.007 .080 2 9 2635 ---- .102B ---- .102B .084 +.007 .077 2 17 2640 ---- .099B ---- .099B .081 +.007 .074 2 26 2645 ---- .095B ---- .095B .078 +.007 .071 2 18 2650 .073 .091B .073 .074 .075 +.006 13 .069 4 127 2655 ---- .088B ---- .088B .072 +.006 .066 1 11 2660 ---- .085B ---- .085B .070 +.006 .064 44 2665 .078 .081B .078 .066A .067 +.005 10 .062 28 2670 ---- .078B ---- .078B .065 +.006 .059 38 2675 ---- .076B ---- .076B .063 +.006 .057 60 2680 ---- .073B ---- .073B .061 +.006 .055 26 2685 ---- .070B ---- .070B .059 +.006 .053 23 2700 .062 .063B .054 .052A .053 +.005 6 .048 30 211 2725 ---- .053B ---- .053B .045 +.004 5 .041 74 2750 ---- .044B ---- .044B .038 +.003 .035 83 2775 ---- .038B ---- .037B .033 +.003 1 .030 42 2800 .032 .032 .032 .030A .029 +.003 24 .026 11 659 2825 ---- .027B ---- .027B .025 +.003 1 .022 115 2850 ---- .023B ---- .023B .022 +.003 .019 3 181 2875 ---- .020B ---- .020B .019 +.002 .017 36 2900 ---- .017B ---- .017B .017 +.002 .015 2 129 2925 ---- .015B ---- .015B .015 +.001 .014 125 2950 ---- .013B ---- .013B .013 +.001 .012 24 2975 ---- ---- ---- ---- .012 +.001 .011 75 3000 ---- ---- ---- ---- .011 +.001 10 .010 12 289 3025 ---- ---- ---- ---- .010 +.001 .009 18 3050 ---- ---- ---- ---- .009 +.001 1 .008 2 97 3075 ---- ---- ---- ---- .008 .000 .008 8 30 3100 ---- ---- ---- ---- .008 +.001 .007 704 3125 ---- ---- ---- ---- .007 .000 .007 23 3150 ---- ---- ---- ---- .006 .000 .006 66 3175 ---- ---- ---- ---- .006 .000 .006 3 33 3200 ---- ---- ---- ---- .006 +.001 .005 2 307 3225 ---- ---- ---- ---- .005 .000 .005 2 26 3250 ---- ---- ---- ---- .005 +.001 .004 165 3275 ---- ---- ---- ---- .005 +.001 .004 24 3300 ---- ---- ---- ---- .005 +.001 .004 83 3325 ---- ---- ---- ---- .004 .000 .004 14 3350 ---- ---- ---- ---- .004 +.001 .003 20 3375 ---- ---- ---- ---- .004 +.001 .003 4 3400 ---- ---- ---- ---- .004 +.001 .003 52 3425 ---- ---- ---- ---- .004 +.001 .003 8 3450 ---- ---- ---- ---- .003 .000 .003 17 3475 ---- ---- ---- ---- .003 +.001 .002 3500 ---- ---- ---- ---- .003 +.001 .002 219 3525 ---- ---- ---- ---- .003 +.001 .002 3550 ---- ---- ---- ---- .003 +.001 .002 18 3575 ---- ---- ---- ---- .003 +.001 .002 1 3600 ---- ---- ---- ---- .003 +.001 1 .002 9 3625 ---- ---- ---- ---- .003 +.001 .002 1 3650 ---- ---- ---- ---- .002 .000 .002 35 3675 ---- ---- ---- ---- .002 +.001 .001 6 4000 ---- ---- ---- ---- .001 .000 .001 11 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 16.717B ---- 16.717B 16.594 +.157 16.437 750 ---- 16.468B ---- 16.468B 16.344 +.157 16.187 775 ---- 16.218B ---- 16.218B 16.094 +.157 15.937 800 ---- 15.968B ---- 15.968B 15.844 +.157 15.687 1 825 ---- 15.718B ---- 15.718B 15.594 +.157 15.437 850 ---- 15.468B ---- 15.468B 15.344 +.157 15.187 875 ---- 15.219B ---- 15.219B 15.094 +.157 14.937 900 ---- 14.969B ---- 14.969B 14.844 +.157 14.687 925 ---- 14.719B ---- 14.719B 14.594 +.157 14.437 950 ---- 14.469B ---- 14.469B 14.344 +.157 14.187 975 ---- 14.219B ---- 14.219B 14.094 +.157 13.937 1000 ---- 13.970B ---- 13.970B 13.844 +.157 13.687 1025 ---- 13.720B ---- 13.720B 13.594 +.157 13.437 1050 ---- 13.470B ---- 13.470B 13.344 +.157 13.187 1075 ---- 13.220B ---- 13.220B 13.094 +.157 12.937 1100 ---- 12.970B ---- 12.970B 12.844 +.157 12.687 1125 ---- 12.720B ---- 12.720B 12.594 +.157 12.437 1150 ---- 12.471B ---- 12.471B 12.344 +.157 12.187 1175 ---- 12.221B ---- 12.221B 12.094 +.157 11.937 1200 ---- 11.971B ---- 11.971B 11.844 +.157 11.687 1225 ---- 11.721B ---- 11.721B 11.594 +.157 11.437 1250 ---- 11.471B ---- 11.471B 11.344 +.157 11.187 1275 ---- 11.222B ---- 11.222B 11.094 +.157 10.937 1300 ---- 10.972B ---- 10.972B 10.844 +.157 10.687 1325 ---- 10.722B ---- 10.722B 10.594 +.157 10.437 1350 ---- 10.472B ---- 10.472B 10.344 +.157 10.187 1375 ---- 10.222B ---- 10.222B 10.094 +.157 9.937 1400 ---- 9.973B ---- 9.973B 9.844 +.157 9.687 1425 ---- 9.723B ---- 9.723B 9.594 +.157 9.437 1450 ---- 9.473B ---- 9.473B 9.344 +.157 9.187 1475 ---- 9.224B ---- 9.224B 9.094 +.157 8.937 1500 ---- 8.974B ---- 8.974B 8.844 +.157 8.687 1525 ---- 8.724B ---- 8.724B 8.594 +.157 8.437 1550 ---- 8.474B ---- 8.474B 8.344 +.157 8.187 1575 ---- 8.224B ---- 8.224B 8.094 +.157 7.937 1600 ---- 7.975B ---- 7.975B 7.844 +.157 7.687 1625 ---- 7.725B ---- 7.725B 7.594 +.157 7.437 1650 ---- 7.475B ---- 7.475B 7.344 +.157 7.187 1675 ---- 7.225B ---- 7.225B 7.094 +.157 6.937 1700 ---- 6.975B ---- 6.975B 6.844 +.157 6.687 1725 ---- 6.725B ---- 6.725B 6.594 +.157 6.437 1750 ---- 6.475B ---- 6.475B 6.344 +.157 6.187 1775 ---- 6.227B ---- 6.227B 6.094 +.157 5.937 3 1800 ---- 5.976B ---- 5.976B 5.844 +.157 5.687 1825 ---- 5.727B ---- 5.727B 5.594 +.157 5.437 1850 ---- 5.478B ---- 5.478B 5.344 +.157 5.187 5 1875 ---- 5.229B ---- 5.229B 5.095 +.156 4.939 58 1900 ---- 5.002B ---- 5.002B 4.846 +.155 4.691 118 1925 ---- 4.734B ---- 4.734B 4.599 +.155 4.444 2 1950 ---- 4.489B ---- 4.489B 4.354 +.154 4.200 4 1975 ---- 4.245B ---- 4.245B 4.110 +.153 3.957 2000 ---- 4.022B ---- 4.022B 3.868 +.152 3.716 34 111 2025 ---- 3.761B 3.474A 3.474A 3.628 +.151 3.477 2050 ---- 3.575B 3.239A 3.239A 3.390 +.149 3.241 2075 ---- 3.338B 3.007A 3.007A 3.155 +.146 3.009 1 2100 ---- 3.105B 2.780A 2.780A 2.924 +.143 2.781 1 22 2105 ---- 3.009B ---- 3.009B 2.879 +.143 2.736 2110 ---- 2.963B ---- 2.963B 2.833 +.142 2.691 2115 ---- 2.918B ---- 2.918B 2.788 +.141 2.647 2120 ---- 2.872B ---- 2.872B 2.743 +.141 2.602 2125 ---- 2.875B ---- 2.875B 2.698 +.140 2.558 138 2130 ---- 2.782B ---- 2.782B 2.653 +.139 2.514 2135 ---- 2.737B ---- 2.737B 2.608 +.137 2.471 2140 ---- 2.692B ---- 2.692B 2.564 +.136 2.428 2145 ---- 2.648B ---- 2.648B 2.520 +.136 2.384 2150 ---- 2.650B ---- 2.650B 2.476 +.134 2.342 2155 ---- 2.560B ---- 2.560B 2.433 +.134 2.299 2160 ---- 2.524B ---- 2.523B 2.390 +.133 2.257 2165 ---- 2.481B ---- 2.480B 2.347 +.132 2.215 2170 ---- 2.437B ---- 2.436B 2.304 +.130 2.174 2175 ---- 2.433B ---- 2.433B 2.262 +.129 2.133 54 2180 ---- 2.351B ---- 2.350B 2.220 +.128 2.092 2185 ---- 2.309B ---- 2.308B 2.178 +.127 2.051 2190 ---- 2.266B ---- 2.266B 2.137 +.126 2.011 2195 ---- 2.224B ---- 2.224B 2.096 +.125 1.971 2200 ---- 2.222B ---- 2.222B 2.055 +.123 1 1.932 27 2205 ---- 2.142B ---- 2.141B 2.015 +.122 1.893 2210 ---- 2.101B ---- 2.100B 1.975 +.121 1.854 2215 ---- 2.060B ---- 2.059B 1.935 +.119 1.816 2220 ---- 2.020B ---- 2.019B 1.896 +.118 1.778 4 2225 ---- 2.019B ---- 2.019B 1.857 +.116 1.741 2 2230 ---- 1.941B ---- 1.940B 1.819 +.115 1.704 2235 ---- 1.902B ---- 1.901B 1.781 +.113 1.668 2 2240 ---- 1.863B ---- 1.862B 1.744 +.112 1.632 2245 ---- 1.825B ---- 1.824B 1.707 +.111 1.596 2 2250 ---- 1.826B ---- 1.826B 1.671 +.110 1.561 19 18 2255 ---- 1.749B ---- 1.748B 1.635 +.108 1.527 4 2260 ---- 1.712B ---- 1.711B 1.599 +.106 1.493 1 1 2265 ---- 1.676B ---- 1.675B 1.564 +.105 1.459 3 2270 ---- 1.640B ---- 1.639B 1.530 +.104 1.426 4 2275 ---- 1.643B ---- 1.643B 1.495 +.101 1.394 6 230 2280 ---- 1.569B ---- 1.568B 1.462 +.100 1.362 2285 ---- 1.534B ---- 1.533B 1.429 +.098 1.331 1 2290 ---- 1.500B ---- 1.499B 1.396 +.096 1.300 18 2295 ---- 1.501B ---- 1.497B 1.364 +.095 1.269 21 2300 ---- 1.472B ---- 1.472B 1.333 +.094 1.239 21 331 2305 ---- 1.435B ---- 1.433B 1.301 +.092 1.209 2310 1.325 1.403B 1.325 1.401B 1.271 +.091 1 1.180 1 46 2315 ---- 1.371B ---- 1.369B 1.241 +.089 1.152 80 2320 ---- 1.340B ---- 1.338B 1.211 +.087 1.124 120 104 2325 ---- 1.313B ---- 1.313B 1.182 +.086 1 1.096 120 267 2330 ---- 1.279B ---- 1.276B 1.153 +.084 1.069 31 2335 ---- 1.249B ---- 1.247B 1.125 +.082 1.043 7 2340 ---- 1.220B ---- 1.217B 1.098 +.081 1.017 19 2345 1.146 1.192B 1.145 1.186B 1.071 +.080 5 .991 5 8 2350 1.127 1.166B 1.085 1.142B 1.044 +.078 6 .966 29 276 2355 ---- 1.138B ---- 1.138B 1.018 +.076 .942 33 2360 ---- 1.111B ---- 1.111B .993 +.075 .918 6 2365 ---- 1.083B ---- 1.083B .968 +.074 .894 6 6 2370 .918 1.056B .918 .930B .943 +.071 1 .872 1 2375 .960 1.032B .960 1.012B .919 +.070 21 .849 35 178 2380 .885 1.005B .885 .876A .895 +.068 3 .827 9 7 2385 ---- .980B ---- .980B .872 +.066 50 .806 7 7 2390 ---- .956B ---- .956B .850 +.065 .785 4 7 2395 ---- .932B ---- .932B .828 +.064 .764 1 2400 .919 .919 .820 .790A .806 +.062 401 .744 206 1392 2405 ---- .886B ---- .886B .785 +.060 .725 54 2410 ---- .863B ---- .863B .765 +.060 .705 1 14 2415 ---- .843B ---- .843B .745 +.058 2 .687 1 8 2420 .791 .820B .791 .804B .725 +.056 7 .669 7 2425 .769 .799B .769 .690A .706 +.055 7 .651 138 2430 ---- .780B ---- .780B .687 +.054 .633 13 2435 ---- .758B ---- .758B .669 +.052 .617 11 2440 .710 .739B .674 .636A .651 +.051 8 .600 4 2445 .693 .720B .693 .705B .634 +.050 7 .584 22 2450 .678 .701B .678 .602A .617 +.049 48 .568 19 285 2455 ---- .683B ---- .683B .601 +.048 .553 7 8 2460 .639 .665B .639 .652B .584 +.046 7 .538 1 2465 ---- .647B ---- .647B .569 +.045 .524 107 2470 ---- .630B ---- .630B .554 +.044 .510 12 2475 ---- .614B ---- .614B .539 +.043 10 .496 1 216 2480 ---- .598B ---- .598B .524 +.042 .482 10 2485 ---- .582B ---- .582B .510 +.041 .469 21 2490 ---- .566B ---- .566B .496 +.039 .457 10 2495 ---- .551B ---- .551B .483 +.039 .444 5 2500 .518 .537B .458 .463 .470 +.038 110 .432 186 2020 2505 ---- .522B ---- .522B .457 +.036 .421 75 2510 ---- .512B ---- .512B .445 +.036 .409 3 8 2515 ---- .498B ---- .498B .433 +.035 .398 62 2520 ---- .485B ---- .485B .421 +.034 .387 9 2525 ---- .472B ---- .472B .410 +.033 .377 133 2530 .429 .459B .429 .389A .399 +.032 7 .367 6 2535 .423 .447B .423 .379A .388 +.031 7 .357 4 2540 ---- .435B ---- .435B .378 +.031 20 .347 1 1 2545 ---- .424B ---- .424B .367 +.029 .338 6 2550 .397 .412B .397 .406B .358 +.029 28 .329 3 606 2555 ---- .401B ---- .401B .348 +.028 .320 15 2560 ---- .391B ---- .391B .339 +.027 20 .312 2 2565 ---- .380B ---- .380B .330 +.027 .303 46 2570 .350 .370B .350 .313A .321 +.026 7 .295 46 2575 .336 .360B .336 .353B .312 +.025 2 .287 1 164 2580 .328 .350B .328 .297A .304 +.024 7 .280 2585 ---- .341B ---- .341B .296 +.023 .273 11 2590 ---- .332B ---- .332B .288 +.023 .265 8 2595 ---- .323B ---- .323B .281 +.023 .258 10 2600 .290 .314B .290 .267A .274 +.022 6 .252 8 661 2605 ---- .306B ---- .306B .267 +.022 .245 6 2610 ---- .298B ---- .298B .260 +.021 .239 5 2615 .273 .290B .273 .247A .253 +.020 7 .233 2620 ---- .281B ---- .281B .246 +.019 .227 1 2625 ---- .275B ---- .275B .240 +.019 .221 331 2630 ---- .268B ---- .268B .234 +.019 .215 6 2635 .263 .263 .263 .223A .228 +.018 1 .210 237 2640 ---- .254B ---- .254B .222 +.017 .205 7 2645 ---- .247B ---- .247B .217 +.018 .199 2650 .227 .241B .227 .239B .211 +.017 7 .194 9 589 2655 ---- .234B ---- .234B .206 +.016 .190 7 2660 ---- .228B ---- .228B .201 +.016 .185 11 2665 ---- .222B ---- .222B .196 +.016 .180 2670 ---- .216B ---- .216B .191 +.015 .176 2675 ---- .211B ---- .211B .187 +.016 .171 7 66 2680 ---- .206B ---- .206B .182 +.015 .167 156 2700 .180 .186B .174 .163A .166 +.014 353 .152 204 1926 2725 .158 .165B .156 .144A .147 +.012 27 .135 32 2750 .138 .146B .138 .146B .131 +.011 10 .120 8 339 2775 ---- .131B ---- .131B .118 +.011 .107 5 34 2800 .100 .117B .100 .117B .106 +.010 3 .096 10 1028 2825 ---- .105B ---- .105B .095 +.009 .086 291 2850 .088 .095B .088 .085A .086 +.009 4 .077 55 661 2875 ---- .085B ---- .085B .078 +.008 .070 200 2900 .073 .077B .073 .070A .071 +.008 11 .063 21 944 2925 ---- .070B ---- .070B .064 +.007 1 .057 1 294 2950 ---- .063B ---- .063B .059 +.007 .052 43 2975 ---- .058B ---- .058B .053 +.006 .047 19 3000 .044 .051B .044 .047 .049 +.006 30 .043 56 3853 3025 ---- .047B ---- .046B .045 +.006 .039 51 3050 ---- .043B ---- .043B .041 +.005 4 .036 34 3075 ---- .039B ---- .039B .037 +.004 .033 270 3100 ---- .036B ---- .036B .034 +.004 1 .030 5 236 3125 ---- .033B ---- .033B .031 +.003 .028 12 3150 ---- .030B ---- .030B .029 +.003 .026 177 3175 ---- .028B ---- .028B .027 +.003 .024 5 3200 .025 .026B .024A .024A .025 +.003 7 .022 5 499 3225 ---- .024B ---- .024B .023 +.003 .020 6 3250 ---- .022B ---- .022B .021 +.002 1 .019 97 3275 ---- .020B ---- .020B .020 +.002 .018 6 3300 .018 .019B .017 .017 .018 +.001 9 .017 10 118 3325 ---- ---- ---- ---- .017 +.001 3 .016 13 3350 .014 .014 .014 .014 .016 +.001 3 .015 72 3375 ---- ---- ---- ---- .015 +.001 .014 2 3400 .014 .014 .012 .012 .014 +.001 6 .013 10 87 3425 ---- ---- ---- ---- .013 +.001 .012 139 3450 ---- ---- ---- ---- .013 +.001 .012 31 3475 ---- ---- ---- ---- .012 +.001 .011 4 3500 .011 .011 .011 .011 .011 .000 3 .011 2734 3525 ---- ---- ---- ---- .011 +.001 .010 5 3550 ---- ---- ---- ---- .010 .000 .010 47 3575 ---- ---- ---- ---- .010 +.001 .009 3 3600 ---- ---- ---- ---- .010 +.001 .009 171 3625 ---- ---- ---- ---- .009 +.001 .008 29 3650 ---- ---- ---- ---- .009 +.001 .008 4 3675 ---- ---- ---- ---- .009 +.001 .008 3700 ---- ---- ---- ---- .008 .000 .008 260 3725 ---- ---- ---- ---- .008 +.001 .007 9 3750 ---- ---- ---- ---- .008 +.001 .007 8 3775 ---- ---- ---- ---- .007 .000 .007 2 3800 ---- ---- ---- ---- .007 .000 .007 9 3825 ---- ---- ---- ---- .007 +.001 .006 7 3850 ---- ---- ---- ---- .007 +.001 .006 21 3875 ---- ---- ---- ---- .007 +.001 .006 3900 ---- ---- ---- ---- .007 +.001 .006 2 3925 ---- ---- ---- ---- .006 .000 .006 4 3950 ---- ---- ---- ---- .006 +.001 .005 16 3975 ---- ---- ---- ---- .006 +.001 .005 4000 ---- ---- ---- ---- .006 +.001 2 .005 2170 4025 ---- ---- ---- ---- .006 +.001 .005 4050 ---- ---- ---- ---- .006 +.001 .005 1 4075 ---- ---- ---- ---- .006 +.001 .005 13 4500 .007 .007 .007 .007 .004 .000 2 .004 291 5000 .004 .004 .004 .004 .004 +.001 25 .003 45 2015 6000 ---- ---- ---- ---- .004 +.002 .002 45 463 7000 ---- ---- ---- ---- .003 +.001 .002 52 7500 ---- ---- ---- ---- .003 +.001 .002 12 80 8000 ---- ---- ---- ---- .002 .000 .002 13 9000 ---- ---- ---- ---- .001 -.001 .002 55 10000 ---- ---- ---- ---- .001 .000 .001 297 SO JAN24 Silver Option CALL 1325 ---- 11.075B ---- 11.075B 10.936 +.159 10.777 1350 ---- 10.826B ---- 10.826B 10.686 +.159 10.527 1375 ---- 10.576B ---- 10.576B 10.436 +.159 10.277 1400 ---- 10.326B ---- 10.326B 10.186 +.159 10.027 1425 ---- 10.076B ---- 10.076B 9.936 +.159 9.777 1450 ---- 9.826B ---- 9.826B 9.686 +.159 9.527 1475 ---- 9.576B ---- 9.576B 9.436 +.159 9.277 1500 ---- 9.326B ---- 9.326B 9.186 +.159 9.027 1525 ---- 9.077B ---- 9.077B 8.936 +.159 8.777 1550 ---- 8.827B ---- 8.827B 8.686 +.159 8.527 1575 ---- 8.577B ---- 8.577B 8.436 +.159 8.277 1600 ---- 8.328B ---- 8.328B 8.186 +.159 8.027 1625 ---- 8.078B ---- 8.078B 7.936 +.159 7.777 1650 ---- 7.802B ---- 7.802B 7.686 +.159 7.527 1675 ---- 7.578B ---- 7.578B 7.436 +.159 7.277 1700 ---- 7.328B ---- 7.328B 7.186 +.159 7.027 1725 ---- 7.053B ---- 7.053B 6.936 +.159 6.777 1750 ---- 6.803B ---- 6.803B 6.686 +.159 6.527 1775 ---- 6.553B ---- 6.553B 6.436 +.159 6.277 1800 ---- 6.304B ---- 6.304B 6.186 +.159 6.027 26 1825 ---- 6.055B ---- 6.055B 5.937 +.159 38 5.778 30 42 1850 ---- 5.807B ---- 5.807B 5.688 +.158 5 5.530 1875 ---- 5.561B ---- 5.561B 5.442 +.158 5.284 1900 ---- 5.316B ---- 5.316B 5.196 +.157 5.039 13 1925 ---- 5.071B ---- 5.071B 4.952 +.156 4.796 1950 ---- 4.829B ---- 4.829B 4.710 +.155 4.555 1975 ---- 4.589B 4.314A 4.314A 4.470 +.155 4.315 1 2000 ---- 4.412B 4.078A 4.078A 4.232 +.153 4.079 1 2025 ---- 4.176B ---- 4.176B 3.997 +.152 3.845 2050 ---- 3.941B ---- 3.941B 3.765 +.151 3.614 1 2075 ---- 3.710B ---- 3.710B 3.536 +.148 3.388 1 1 2100 ---- 3.482B ---- 3.482B 3.311 +.146 3.165 4 2125 ---- 3.259B ---- 3.259B 3.090 +.142 2.948 2150 ---- 3.041B ---- 3.041B 2.875 +.138 2.737 2175 ---- 2.829B ---- 2.829B 2.665 +.133 2.532 2200 ---- 2.622B ---- 2.622B 2.463 +.128 2.335 11 2225 ---- 2.423B ---- 2.423B 2.268 +.121 2.147 2250 ---- 2.233B ---- 2.233B 2.081 +.114 1.967 2 2275 ---- 2.051B ---- 2.051B 1.904 +.107 1.797 3 2300 1.729 1.878B 1.729 1.740B 1.737 +.100 2 1.637 7 2325 ---- 1.715B ---- 1.715B 1.581 +.093 1.488 130 2350 ---- 1.562B ---- 1.562B 1.435 +.086 1.349 92 2375 ---- 1.418B ---- 1.418B 1.300 +.079 1.221 7 2400 ---- 1.287B ---- 1.287B 1.175 +.072 1.103 259 2425 ---- 1.165B ---- 1.165B 1.061 +.066 .995 3 68 2450 ---- 1.053B ---- 1.053B .957 +.061 1 .896 1 13 2475 ---- .949B ---- .949B .862 +.055 .807 2500 ---- .856B ---- .856B .776 +.050 .726 194 2525 ---- .772B ---- .772B .698 +.045 .653 12 2550 .679 .697B .676 .697B .629 +.041 21 .588 323 2575 ---- .631B ---- .631B .566 +.036 .530 7 2600 ---- .569B ---- .569B .511 +.033 .478 528 2625 .487 .514B .487 .504B .461 +.030 1 .431 4 2650 .419 .464B .419 .420B .417 +.027 1 .390 47 2675 .411 .420B .382 .371A .378 +.025 51 .353 9 2700 .355 .379B .355 .337A .343 +.023 110 .320 30 2725 ---- .344B ---- .344B .313 +.022 .291 30 2750 ---- .313B ---- .313B .285 +.020 2 .265 124 2775 ---- .285B ---- .285B .261 +.019 .242 5 2800 .259 .260B .249 .259B .239 +.017 16 .222 274 2825 ---- .238B ---- .238B .219 +.016 .203 1 19 2850 ---- .219B ---- .218B .201 +.014 .187 3 20 2875 ---- .201B ---- .201B .186 +.014 .172 2900 .180 .185B .180 .170A .171 +.012 14 .159 223 2925 ---- .171B ---- .171B .159 +.012 .147 6 2950 ---- .158B ---- .158B .147 +.010 .137 2 2975 ---- .146B ---- .146B .137 +.010 .127 46 3000 .125 .135B .125 .125 .127 +.009 13 .118 63 271 3025 ---- .126B ---- .126B .119 +.009 .110 27 3050 ---- .117B ---- .117B .111 +.008 .103 23 3075 ---- .110B ---- .110B .104 +.008 .096 1 19 3100 .102 .102 .100 .096A .097 +.007 12 .090 1 24 3125 ---- .096B ---- .096B .091 +.007 3 .084 4 11 3150 ---- .089B ---- .089B .086 +.007 .079 6 3175 ---- .083B ---- .083B .081 +.007 .074 10 3200 ---- .078B ---- .078B .076 +.007 .069 3225 ---- .073B ---- .073B .071 +.006 .065 14 3250 ---- .068B ---- .067B .067 +.006 2 .061 54 3275 ---- .064B ---- .063B .063 +.006 .057 4 3300 .057 .060B .057 .059 .059 +.005 2 .054 2 11 3325 ---- .057B ---- .056B .056 +.005 .051 11 3350 ---- .053B ---- .053B .053 +.005 .048 14 3375 ---- .050B ---- .050B .050 +.005 .045 39 3400 ---- .047B ---- .047B .047 +.005 .042 5 23 3425 ---- .045B ---- .045B .044 +.004 .040 3450 ---- .042B ---- .042B .042 +.004 .038 22 3475 ---- .040B ---- .040B .040 +.004 .036 3500 ---- .038B ---- .038B .037 +.003 .034 7 206 3525 ---- .036B ---- .035B .036 +.003 .033 3 3550 ---- .034B ---- .033B .034 +.003 .031 12 3575 ---- .032B ---- .032B .032 +.003 .029 63 3600 .030 .030 .029 .029 .030 +.002 6 .028 200 3800 .019 .019 .019 .019 .020 .000 11 .020 250 4200 .010 .010 .010 .010 .010 -.001 9 .011 100 4300 ---- ---- ---- ---- .009 .000 .009 169 5000 ---- ---- ---- ---- .004 -.001 .005 28 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.936 +.159 10.777 1350 ---- ---- ---- ---- 10.686 +.159 10.527 1375 ---- ---- ---- ---- 10.436 +.159 10.277 1400 ---- ---- ---- ---- 10.186 +.159 10.027 1425 ---- ---- ---- ---- 9.936 +.159 9.777 1450 ---- ---- ---- ---- 9.686 +.159 9.527 1475 ---- ---- ---- ---- 9.436 +.159 9.277 1500 ---- ---- ---- ---- 9.186 +.159 9.027 1525 ---- ---- ---- ---- 8.936 +.159 8.777 1550 ---- ---- ---- ---- 8.686 +.159 8.527 1575 ---- ---- ---- ---- 8.436 +.159 8.277 1600 ---- ---- ---- ---- 8.186 +.159 8.027 1625 ---- ---- ---- ---- 7.936 +.159 7.777 1650 ---- ---- ---- ---- 7.686 +.159 7.527 1675 ---- ---- ---- ---- 7.436 +.159 7.277 1700 ---- ---- ---- ---- 7.186 +.159 7.027 1725 ---- ---- ---- ---- 6.936 +.159 6.777 1750 ---- ---- ---- ---- 6.686 +.159 6.527 1775 ---- ---- ---- ---- 6.437 +.158 6.279 1800 ---- ---- ---- ---- 6.189 +.157 6.032 8 1825 ---- ---- ---- ---- 5.943 +.157 5.786 1850 ---- ---- ---- ---- 5.699 +.156 5.543 1875 ---- ---- ---- ---- 5.456 +.156 5.300 1900 ---- ---- ---- ---- 5.216 +.156 5.060 1925 ---- 5.014B 4.821A 4.821A 4.977 +.155 4.822 1950 ---- 4.918B ---- 4.918B 4.741 +.155 4.586 1975 ---- 4.682B ---- 4.682B 4.506 +.153 4.353 2 2000 ---- 4.449B ---- 4.449B 4.275 +.152 4.123 2025 ---- 4.219B ---- 4.219B 4.046 +.149 3.897 2050 ---- 3.992B ---- 3.992B 3.821 +.146 3.675 2 2075 ---- 3.769B ---- 3.769B 3.599 +.142 3.457 2100 ---- 3.550B ---- 3.550B 3.383 +.139 3.244 2125 ---- 3.337B ---- 3.337B 3.172 +.134 3.038 2150 ---- 3.129B ---- 3.129B 2.967 +.130 2.837 2175 ---- 2.927B ---- 2.927B 2.769 +.125 2.644 2200 ---- 2.732B ---- 2.732B 2.578 +.120 2.458 1 2225 ---- 2.544B ---- 2.544B 2.394 +.114 2.280 2250 ---- 2.364B ---- 2.364B 2.219 +.108 2.111 2 2275 ---- 2.191B ---- 2.191B 2.053 +.103 1.950 2 2300 ---- 2.029B ---- 2.029B 1.895 +.096 1.799 5 5 2325 ---- 1.875B ---- 1.875B 1.747 +.090 1.657 1 2350 ---- 1.728B ---- 1.728B 1.607 +.083 1.524 98 102 2375 ---- 1.592B ---- 1.592B 1.477 +.078 1.399 2400 ---- 1.464B ---- 1.464B 1.356 +.072 1.284 5 2425 ---- 1.347B ---- 1.347B 1.244 +.067 1.177 108 2450 ---- 1.237B ---- 1.237B 1.140 +.061 1.079 1 2475 ---- 1.135B ---- 1.134B 1.045 +.057 .988 7 2500 ---- 1.042B ---- 1.041B .958 +.053 .905 4 2525 ---- .957B ---- .955B .877 +.048 .829 57 2550 ---- .878B ---- .877B .804 +.044 .760 13 2575 .776 .806B .776 .726A .738 +.041 2 .697 20 2600 ---- .742B ---- .742B .677 +.037 .640 24 2625 ---- .682B ---- .682B .622 +.034 .588 8 2650 ---- .628B ---- .628B .572 +.031 .541 108 2675 ---- .578B ---- .578B .527 +.029 .498 13 2700 ---- .533B ---- .533B .486 +.026 .460 5 9 2725 ---- .490B ---- .490B .449 +.024 .425 4 2750 ---- .453B ---- .453B .416 +.023 .393 10 2775 ---- .419B ---- .419B .385 +.021 .364 6 2800 ---- .388B ---- .388B .358 +.020 .338 5 2825 ---- .360B ---- .360B .333 +.019 .314 2850 ---- .335B ---- .334B .310 +.017 .293 10 2875 ---- .311B ---- .311B .289 +.016 .273 5 2900 ---- .290B ---- .289B .270 +.015 .255 12 2925 ---- .271B ---- .270B .253 +.014 .239 11 2950 ---- .253B ---- .252B .237 +.013 .224 5 2975 ---- .237B ---- .237B .222 +.012 .210 4 3000 ---- .222B ---- .222B .209 +.012 .197 5 3025 ---- .209B ---- .208B .197 +.011 .186 3050 ---- .196B ---- .196B .185 +.010 .175 3075 ---- .185B ---- .185B .175 +.010 .165 1 3100 ---- .174B ---- .174B .165 +.009 .156 2 3125 ---- .164B ---- .164B .156 +.008 .148 3150 ---- .155B ---- .155B .148 +.008 .140 6 3175 ---- .147B ---- .147B .140 +.007 .133 3200 ---- .139B ---- .139B .133 +.007 .126 1 3225 ---- .132B ---- .132B .127 +.007 .120 3250 ---- .125B ---- .125B .120 +.006 .114 5 5 3275 ---- .119B ---- .119B .114 +.006 .108 3300 ---- .114B ---- .114B .109 +.006 .103 3325 ---- .108B ---- .108B .104 +.006 .098 3350 ---- .103B ---- .103B .099 +.005 .094 1 3375 ---- .098B ---- .098B .094 +.005 .089 36 3400 ---- .093B ---- .093B .090 +.005 .085 2 3425 ---- .088B ---- .087B .086 +.005 .081 3450 ---- .083B ---- .083B .082 +.004 .078 5 3475 ---- .080B ---- .079B .078 +.004 .074 15 3500 ---- .076B ---- .076B .075 +.004 .071 1 32 3525 ---- .073B ---- .072B .072 +.004 .068 5 3550 ---- .070B ---- .069B .069 +.004 .065 24 3575 ---- .067B ---- .066B .066 +.004 .062 2 4000 ---- .033B ---- .032B .033 +.003 .030 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.186 +.159 13.027 1125 ---- ---- ---- ---- 12.936 +.159 12.777 1150 ---- ---- ---- ---- 12.686 +.159 12.527 1175 ---- ---- ---- ---- 12.436 +.159 12.277 1200 ---- ---- ---- ---- 12.186 +.159 12.027 1225 ---- ---- ---- ---- 11.936 +.159 11.777 1250 ---- ---- ---- ---- 11.686 +.159 11.527 1275 ---- ---- ---- ---- 11.436 +.159 11.277 1300 ---- ---- ---- ---- 11.186 +.159 11.027 1325 ---- ---- ---- ---- 10.936 +.159 10.777 1350 ---- ---- ---- ---- 10.686 +.159 10.527 1375 ---- ---- ---- ---- 10.436 +.159 10.277 1400 ---- ---- ---- ---- 10.186 +.159 10.027 1425 ---- ---- ---- ---- 9.936 +.159 9.777 1450 ---- ---- ---- ---- 9.686 +.159 9.527 1475 ---- ---- ---- ---- 9.436 +.159 9.277 1500 ---- ---- ---- ---- 9.186 +.159 9.027 1525 ---- ---- ---- ---- 8.936 +.159 8.777 1550 ---- ---- ---- ---- 8.686 +.159 8.527 1575 ---- ---- ---- ---- 8.436 +.159 8.277 1600 ---- ---- ---- ---- 8.186 +.159 8.027 1625 ---- ---- ---- ---- 7.936 +.159 7.777 1650 ---- ---- ---- ---- 7.686 +.159 7.527 1675 ---- ---- ---- ---- 7.436 +.159 7.277 1700 ---- ---- ---- ---- 7.186 +.159 7.027 1725 ---- ---- ---- ---- 6.937 +.158 6.779 14 1750 ---- ---- ---- ---- 6.690 +.158 6.532 4 1775 ---- ---- ---- ---- 6.444 +.157 6.287 1800 ---- ---- ---- ---- 6.200 +.157 6.043 23 1825 ---- ---- ---- ---- 5.958 +.157 5.801 1850 ---- ---- ---- ---- 5.717 +.156 5.561 1875 ---- 5.552B ---- 5.547B 5.478 +.154 5.324 1900 ---- 5.420B ---- 5.420B 5.242 +.154 5.088 1925 ---- 5.185B ---- 5.185B 5.007 +.151 4.856 1950 ---- 4.952B ---- 4.952B 4.776 +.150 4.626 1975 ---- 4.722B ---- 4.722B 4.548 +.148 4.400 2000 ---- 4.495B ---- 4.495B 4.323 +.146 4.177 45 2025 ---- 4.272B ---- 4.272B 4.102 +.143 3.959 2050 ---- 4.053B ---- 4.053B 3.885 +.140 3.745 2075 ---- 3.840B ---- 3.840B 3.673 +.137 3.536 2100 ---- 3.629B ---- 3.629B 3.466 +.133 3.333 2 2125 ---- 3.425B ---- 3.425B 3.265 +.130 3.135 2150 ---- 3.226B ---- 3.226B 3.070 +.125 2.945 2175 ---- 3.034B ---- 3.034B 2.881 +.120 2.761 2200 ---- 2.848B ---- 2.848B 2.700 +.116 2.584 12 2225 ---- 2.670B ---- 2.670B 2.526 +.111 2.415 2250 ---- 2.499B ---- 2.499B 2.359 +.105 2.254 1 2275 ---- 2.335B ---- 2.335B 2.200 +.099 2.101 1 2300 ---- 2.180B ---- 2.180B 2.050 +.094 1.956 4 43 2325 ---- 2.032B ---- 2.032B 1.907 +.088 1.819 1 2350 ---- 1.893B ---- 1.893B 1.773 +.082 1.691 18 2375 ---- 1.761B ---- 1.761B 1.647 +.077 1.570 3 151 2400 ---- 1.637B ---- 1.637B 1.530 +.072 1.458 4 319 2425 ---- 1.523B ---- 1.523B 1.420 +.067 14 1.353 79 2450 ---- 1.415B ---- 1.414B 1.317 +.062 1.255 12 2475 1.273 1.315B 1.273 1.298B 1.222 +.057 2 1.165 4 2500 ---- 1.222B ---- 1.221B 1.134 +.053 2 1.081 20 307 2525 ---- 1.135B ---- 1.135B 1.053 +.050 1.003 66 2550 ---- 1.055B ---- 1.055B .977 +.045 .932 108 2575 ---- .981B ---- .981B .908 +.042 .866 2600 .910 .914 .891 .910B .845 +.040 31 .805 643 2625 ---- .852B ---- .852B .786 +.036 .750 84 2650 ---- .794B ---- .794B .732 +.034 .698 237 2675 ---- .741B ---- .741B .683 +.032 .651 50 2700 .650 .691B .650 .682B .638 +.030 1 .608 1 529 2725 ---- .646B ---- .646B .596 +.028 .568 22 2750 ---- .603B ---- .603B .558 +.026 .532 100 2775 ---- .564B ---- .564B .523 +.025 .498 67 2800 .519 .530B .519 .484A .490 +.023 239 .467 125 175 2825 ---- .497B ---- .497B .461 +.022 .439 12 2850 ---- .465B ---- .465B .433 +.021 .412 1 2875 ---- .437B ---- .437B .408 +.020 .388 100 2900 .398 .412B .398 .380A .385 +.019 1 .366 11 402 2925 ---- .388B ---- .387B .363 +.018 .345 8 2950 ---- .365B ---- .365B .343 +.017 .326 2975 ---- .345B ---- .345B .324 +.015 .309 69 3000 .322 .326B .322 .326B .307 +.015 1 .292 11 367 3025 ---- .308B ---- .308B .291 +.014 .277 16 3050 ---- .292B ---- .291B .276 +.013 .263 3075 ---- .277B ---- .277B .263 +.013 .250 3100 ---- .263B ---- .263B .250 +.012 .238 8 3125 ---- .250B ---- .249B .238 +.011 .227 8 3150 .238 .238 .238 .227A .227 +.011 1 .216 43 3175 ---- .226B ---- .226B .216 +.010 .206 3200 ---- .216B ---- .215B .206 +.010 229 .196 125 138 3225 ---- .205B ---- .205B .197 +.009 .188 3250 ---- .196B ---- .196B .188 +.009 .179 246 3275 ---- .187B ---- .187B .180 +.008 .172 15 22 3300 ---- .179B ---- .178B .172 +.008 .164 12 117 3325 ---- .171B ---- .171B .165 +.008 .157 5 41 3350 ---- .163B ---- .163B .158 +.007 .151 24 3375 .155 .159B .155 .153A .152 +.007 20 .145 23 3400 ---- .150B ---- .150B .146 +.007 .139 107 3425 ---- .143B ---- .143B .140 +.007 .133 21 3450 ---- .138B ---- .137B .134 +.006 .128 39 3475 ---- .132B ---- .132B .129 +.006 .123 1 15 3500 ---- .127B ---- .126B .124 +.006 4 .118 1477 3525 ---- .122B ---- .122B .119 +.005 .114 18 3550 ---- .117B ---- .117B .115 +.005 .110 44 3575 ---- .113B ---- .112B .111 +.005 .106 13 3600 ---- .108B ---- .108B .107 +.005 .102 1 18 3625 ---- .104B ---- .104B .103 +.005 .098 11 3650 ---- .100B ---- .100B .099 +.004 .095 22 3675 ---- .097B ---- .096B .095 +.004 .091 10 3700 ---- .093B ---- .093B .092 +.004 .088 1 202 4000 ---- .062B ---- .061B .061 +.003 .058 4 882 4250 ---- .044B ---- .044B .044 +.003 .041 15 4500 ---- ---- ---- ---- .033 +.002 .031 475 4700 ---- ---- ---- ---- .028 +.003 .025 100 5000 ---- ---- ---- ---- .022 +.002 .020 354 6000 ---- ---- ---- ---- .014 +.001 .013 24 7000 ---- ---- ---- ---- .011 .000 .011 187 10000 ---- ---- ---- ---- .006 -.001 .007 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.931 +.168 10.763 1375 ---- ---- ---- ---- 10.681 +.168 10.513 1400 ---- ---- ---- ---- 10.431 +.168 10.263 1425 ---- ---- ---- ---- 10.181 +.168 10.013 1450 ---- ---- ---- ---- 9.931 +.168 9.763 1475 ---- ---- ---- ---- 9.681 +.168 9.513 1500 ---- ---- ---- ---- 9.431 +.168 9.263 1525 ---- ---- ---- ---- 9.181 +.168 9.013 1550 ---- ---- ---- ---- 8.931 +.168 8.763 1575 ---- ---- ---- ---- 8.681 +.168 8.513 1600 ---- ---- ---- ---- 8.431 +.168 8.263 1625 ---- ---- ---- ---- 8.181 +.168 8.013 1650 ---- ---- ---- ---- 7.931 +.167 7.764 1675 ---- ---- ---- ---- 7.683 +.167 7.516 1700 ---- ---- ---- ---- 7.436 +.166 7.270 11 1725 ---- ---- ---- ---- 7.192 +.166 7.026 1750 ---- ---- ---- ---- 6.949 +.165 6.784 1775 ---- ---- ---- ---- 6.708 +.164 6.544 1800 ---- 6.309B ---- 6.309B 6.469 +.163 6.306 1825 ---- 6.397B ---- 6.397B 6.233 +.162 6.071 1850 ---- 6.161B ---- 6.161B 5.998 +.160 5.838 1875 ---- 5.927B ---- 5.927B 5.766 +.159 5.607 1900 ---- 5.697B ---- 5.697B 5.537 +.157 5.380 1925 ---- 5.469B ---- 5.469B 5.311 +.155 5.156 1950 ---- 5.244B ---- 5.244B 5.088 +.153 4.935 1975 ---- 5.023B ---- 5.023B 4.868 +.150 4.718 2000 ---- 4.806B ---- 4.806B 4.653 +.148 4.505 2025 ---- 4.593B ---- 4.593B 4.441 +.145 4.296 2050 ---- 4.384B ---- 4.384B 4.234 +.142 4.092 2075 ---- 4.179B ---- 4.179B 4.032 +.139 3.893 2100 ---- 3.980B ---- 3.980B 3.835 +.136 3.699 1 2125 ---- 3.785B ---- 3.785B 3.643 +.132 3.511 2150 ---- 3.597B ---- 3.597B 3.457 +.128 3.329 2175 ---- 3.414B ---- 3.414B 3.277 +.124 3.153 2200 ---- 3.237B ---- 3.237B 3.103 +.120 2.983 2225 ---- 3.066B ---- 3.066B 2.936 +.116 2.820 2 1 2250 2.819 2.902B 2.819 2.902B 2.775 +.112 2 2.663 2 3 2275 ---- 2.745B ---- 2.745B 2.621 +.107 2.514 1 2 2300 ---- 2.594B ---- 2.594B 2.474 +.103 2.371 1 2 2325 ---- 2.450B ---- 2.450B 2.333 +.098 2.235 3 2350 ---- 2.313B ---- 2.313B 2.200 +.093 2.107 4 2375 ---- 2.183B ---- 2.183B 2.074 +.089 1.985 51 2400 ---- 2.058B ---- 2.058B 1.954 +.084 1.870 20 2425 ---- 1.942B ---- 1.942B 1.841 +.080 1.761 5 2450 ---- 1.832B ---- 1.832B 1.735 +.076 1.659 135 2475 ---- 1.727B ---- 1.727B 1.635 +.071 1.564 2 2500 ---- 1.629B ---- 1.629B 1.542 +.068 1.474 50 2525 ---- 1.537B ---- 1.537B 1.454 +.064 1.390 2550 ---- 1.451B ---- 1.451B 1.372 +.060 1.312 51 2575 ---- 1.370B ---- 1.370B 1.295 +.056 1.239 2600 ---- 1.293B ---- 1.293B 1.224 +.054 1 1.170 79 2625 ---- 1.222B ---- 1.221B 1.157 +.051 1.106 2650 ---- 1.156B ---- 1.154B 1.094 +.048 1.046 2675 ---- 1.094B ---- 1.092B 1.035 +.045 .990 2700 ---- 1.039B ---- 1.039B .981 +.043 2 .938 275 2725 ---- .985B ---- .985B .929 +.040 .889 31 2750 ---- .933B ---- .933B .882 +.039 .843 40 2775 ---- .885B ---- .885B .837 +.036 .801 2800 ---- .840B ---- .840B .795 +.034 .761 20 139 2825 ---- .798B ---- .797B .756 +.033 .723 2850 ---- .759B ---- .758B .719 +.031 .688 2875 ---- .722B ---- .722B .685 +.030 .655 2900 ---- .687B ---- .687B .653 +.028 .625 2925 ---- .656B ---- .655B .622 +.026 .596 2950 ---- .625B ---- .625B .594 +.025 .569 2975 ---- .597B ---- .596B .567 +.024 .543 3000 ---- .570B ---- .570B .543 +.024 .519 25 461 3025 ---- .545B ---- .545B .519 +.022 .497 3050 ---- .521B ---- .521B .497 +.021 .476 3075 ---- .499B ---- .499B .476 +.020 .456 3100 ---- .478B ---- .478B .457 +.020 .437 3125 ---- .458B ---- .458B .438 +.019 .419 3150 ---- .439B ---- .439B .421 +.019 6 .402 105 3175 ---- .422B ---- .422B .404 +.018 .386 3200 ---- .405B ---- .404B .389 +.018 .371 86 3225 ---- .389B ---- .389B .374 +.017 .357 3250 ---- .374B ---- .374B .360 +.016 .344 3275 ---- .360B ---- .359B .347 +.016 .331 3300 ---- .347B ---- .347B .334 +.015 .319 3 57 3325 ---- .334B ---- .333B .322 +.014 .308 3350 ---- .321B ---- .321B .311 +.014 .297 3375 ---- .312B ---- .311B .300 +.013 .287 3400 ---- .299B ---- .299B .290 +.013 .277 41 3425 ---- .289B ---- .289B .280 +.012 .268 3450 ---- .279B ---- .278B .270 +.011 .259 1 3475 ---- .270B ---- .269B .262 +.011 .251 3500 ---- .261B ---- .261B .253 +.010 .243 3525 ---- .253B ---- .251B .245 +.010 .235 3550 ---- .244B ---- .243B .237 +.009 .228 2 3575 ---- .236B ---- .236B .230 +.009 .221 3600 ---- .229B ---- .229B .223 +.009 .214 102 3625 ---- .222B ---- .221B .216 +.009 .207 3 3650 ---- .216B ---- .214B .210 +.009 .201 2 3675 ---- .209B ---- .208B .204 +.009 .195 3700 ---- .203B ---- .202B .198 +.008 .190 3 3725 ---- .197B ---- .195B .192 +.008 .184 1 4000 ---- .145B ---- .144B .142 +.006 .136 11 4500 ---- .088B ---- .088B .088 +.003 .085 216 5000 ---- ---- ---- ---- .058 +.001 .057 22 6000 ---- ---- ---- ---- .029 -.002 .031 443 10000 ---- ---- ---- ---- .008 .000 .008 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.428 +.171 17.257 750 ---- ---- ---- ---- 17.178 +.171 17.007 775 ---- ---- ---- ---- 16.928 +.171 16.757 800 ---- ---- ---- ---- 16.678 +.171 16.507 825 ---- ---- ---- ---- 16.428 +.171 16.257 850 ---- ---- ---- ---- 16.178 +.171 16.007 875 ---- ---- ---- ---- 15.928 +.171 15.757 900 ---- ---- ---- ---- 15.678 +.171 15.507 925 ---- ---- ---- ---- 15.428 +.171 15.257 950 ---- ---- ---- ---- 15.178 +.171 15.007 975 ---- ---- ---- ---- 14.928 +.171 14.757 1000 ---- ---- ---- ---- 14.678 +.171 14.507 1025 ---- ---- ---- ---- 14.428 +.171 14.257 1050 ---- ---- ---- ---- 14.178 +.171 14.007 1075 ---- ---- ---- ---- 13.928 +.171 13.757 1100 ---- ---- ---- ---- 13.678 +.171 13.507 1125 ---- ---- ---- ---- 13.428 +.171 13.257 1150 ---- ---- ---- ---- 13.178 +.171 13.007 1175 ---- ---- ---- ---- 12.928 +.171 12.757 1200 ---- ---- ---- ---- 12.678 +.171 12.507 1225 ---- ---- ---- ---- 12.428 +.171 12.257 1250 ---- ---- ---- ---- 12.178 +.171 12.007 1275 ---- ---- ---- ---- 11.928 +.171 11.757 1300 ---- ---- ---- ---- 11.678 +.171 11.507 1325 ---- ---- ---- ---- 11.428 +.171 11.257 1350 ---- ---- ---- ---- 11.178 +.171 11.007 1375 ---- ---- ---- ---- 10.928 +.171 10.757 1400 ---- ---- ---- ---- 10.678 +.171 10.507 1425 ---- ---- ---- ---- 10.428 +.171 10.257 1450 ---- ---- ---- ---- 10.178 +.171 10.007 1475 ---- ---- ---- ---- 9.928 +.171 9.757 1500 ---- ---- ---- ---- 9.678 +.171 9.507 1525 ---- ---- ---- ---- 9.428 +.171 9.257 1550 ---- ---- ---- ---- 9.178 +.171 9.007 1575 ---- ---- ---- ---- 8.928 +.171 8.757 1600 ---- ---- ---- ---- 8.678 +.170 8.508 1625 ---- ---- ---- ---- 8.430 +.170 8.260 1650 ---- ---- ---- ---- 8.183 +.169 8.014 1675 ---- ---- ---- ---- 7.939 +.168 7.771 1700 ---- ---- ---- ---- 7.697 +.168 7.529 1725 ---- ---- ---- ---- 7.456 +.166 7.290 1750 ---- ---- ---- ---- 7.218 +.166 7.052 1775 ---- 7.107B ---- 7.107B 6.982 +.165 6.817 1800 ---- 6.899B ---- 6.899B 6.748 +.163 6.585 1825 ---- 6.666B ---- 6.666B 6.517 +.162 6.355 4 1850 ---- 6.436B ---- 6.436B 6.288 +.160 6.128 1875 ---- 6.209B ---- 6.209B 6.062 +.158 5.904 1900 ---- 5.984B ---- 5.984B 5.840 +.157 5.683 1925 ---- 5.763B ---- 5.763B 5.620 +.154 5.466 1950 ---- 5.546B ---- 5.546B 5.404 +.152 5.252 1975 ---- 5.332B ---- 5.332B 5.193 +.150 5.043 2000 ---- 5.123B ---- 5.123B 4.985 +.147 4.838 2025 ---- 4.917B ---- 4.917B 4.781 +.144 4.637 2050 ---- 4.716B ---- 4.716B 4.582 +.141 4.441 2075 ---- 4.519B ---- 4.519B 4.388 +.138 4.250 2100 ---- 4.328B ---- 4.328B 4.198 +.134 4.064 2125 ---- 4.141B ---- 4.141B 4.014 +.131 3.883 2150 ---- 3.960B ---- 3.960B 3.835 +.127 3.708 2175 ---- 3.784B ---- 3.784B 3.662 +.124 3.538 2200 ---- 3.613B ---- 3.613B 3.494 +.120 3.374 2225 ---- 3.449B ---- 3.449B 3.332 +.116 3.216 2250 ---- 3.290B ---- 3.290B 3.176 +.112 3.064 2275 ---- 3.137B ---- 3.137B 3.026 +.108 2.918 2300 ---- 2.990B ---- 2.990B 2.882 +.105 2.777 2325 ---- 2.849B ---- 2.848B 2.744 +.101 2.643 2350 ---- 2.714B ---- 2.713B 2.612 +.097 2.515 2375 ---- 2.585B ---- 2.584B 2.486 +.094 2.392 2400 ---- 2.462B ---- 2.461B 2.366 +.090 2.276 53 2425 ---- 2.343B ---- 2.343B 2.252 +.087 2.165 15 2450 ---- 2.232B ---- 2.232B 2.143 +.084 2.059 2475 ---- 2.126B ---- 2.126B 2.040 +.080 1.960 2500 ---- 2.025B ---- 2.024B 1.942 +.077 1.865 79 2525 ---- 1.929B ---- 1.929B 1.849 +.073 1.776 1 2550 ---- 1.839B ---- 1.837B 1.761 +.070 1.691 4 2575 ---- 1.753B ---- 1.751B 1.678 +.066 1.612 1 2600 ---- 1.670B ---- 1.670B 1.600 +.064 1.536 27 2625 ---- 1.593B ---- 1.593B 1.525 +.060 1.465 12 2650 ---- 1.522B ---- 1.520B 1.455 +.057 1.398 14 2675 ---- 1.453B ---- 1.451B 1.389 +.054 1.335 1 2700 ---- 1.386B ---- 1.386B 1.327 +.052 1.275 15 43 2725 ---- 1.325B ---- 1.325B 1.268 +.050 1.218 8 2750 ---- 1.268B ---- 1.265B 1.212 +.047 1.165 2775 ---- 1.213B ---- 1.210B 1.159 +.045 1.114 2800 ---- 1.163B ---- 1.163B 1.110 +.043 1.067 45 2825 ---- 1.114B ---- 1.114B 1.063 +.042 1.021 2850 ---- 1.068B ---- 1.067B 1.018 +.039 .979 2875 ---- 1.023B ---- 1.023B .976 +.038 .938 2900 ---- .982B ---- .981B .936 +.036 .900 10 2925 ---- .942B ---- .942B .899 +.035 .864 2950 ---- .904B ---- .904B .863 +.033 .830 12 2975 ---- .869B ---- .868B .830 +.032 .798 3000 ---- .835B ---- .834B .798 +.031 .767 2646 3025 ---- .803B ---- .802B .768 +.029 .739 3050 ---- .772B ---- .772B .739 +.028 .711 3075 ---- .743B ---- .743B .712 +.027 .685 3100 ---- .716B ---- .716B .686 +.025 .661 51 3125 ---- .690B ---- .690B .661 +.024 .637 4 3150 ---- .665B ---- .665B .638 +.023 .615 3175 ---- .641B ---- .641B .616 +.022 .594 3200 .615 .619B .615 .594A .595 +.021 2 .574 15 38 3225 ---- .597B ---- .597B .575 +.020 .555 4 3250 ---- .577B ---- .577B .556 +.020 .536 3275 ---- .558B ---- .558B .538 +.019 .519 3300 ---- .539B ---- .539B .521 +.019 .502 3325 ---- .521B ---- .521B .504 +.018 .486 3350 ---- .505B ---- .505B .489 +.018 .471 3375 ---- .489B ---- .489B .474 +.017 .457 3400 ---- .473B ---- .473B .459 +.016 .443 3425 ---- .459B ---- .459B .446 +.016 .430 3450 ---- .445B ---- .445B .433 +.016 .417 3475 ---- .432B ---- .431B .420 +.015 .405 1 1 3500 ---- .419B ---- .418B .408 +.015 .393 2531 3525 ---- .407B ---- .406B .397 +.015 .382 3550 ---- .394B ---- .394B .386 +.014 .372 3575 ---- .383B ---- .383B .375 +.013 .362 3600 ---- .373B ---- .373B .365 +.013 .352 3625 ---- .363B ---- .363B .355 +.012 .343 3650 ---- .353B ---- .352B .346 +.012 .334 3675 ---- .344B ---- .342B .337 +.012 .325 5 3700 ---- .335B ---- .333B .329 +.012 .317 8 3725 ---- .326B ---- .326B .320 +.011 .309 3750 ---- .317B ---- .315B .312 +.010 .302 200 3775 ---- .309B ---- .307B .305 +.011 .294 3800 ---- .302B ---- .301B .297 +.010 .287 11 3825 ---- .293B ---- .293B .290 +.010 .280 3850 ---- .286B ---- .286B .283 +.009 .274 3875 ---- .279B ---- .279B .277 +.010 .267 3900 ---- .274B ---- .273B .271 +.010 .261 3925 ---- .267B ---- .266B .265 +.010 .255 3950 ---- .261B ---- .259B .259 +.009 .250 3975 ---- .255B ---- .253B .253 +.009 .244 4000 ---- .249B ---- .248B .248 +.009 .239 3 4025 ---- .243B ---- .240B .242 +.008 .234 4050 ---- .238B ---- .233B .237 +.008 .229 4075 ---- .232B ---- .228B .232 +.008 .224 4100 ---- .227B ---- .224B .227 +.008 .219 4500 ---- .165B ---- ---- .167 +.007 .160 4700 ---- .141B ---- ---- .145 +.006 .139 4900 ---- .123B ---- ---- .127 +.005 .122 5000 ---- .115B ---- ---- .120 +.006 .114 246 5500 ---- ---- ---- ---- .089 +.004 .085 6000 ---- ---- ---- ---- .068 +.003 .065 3 7000 ---- ---- ---- ---- .043 +.002 .041 109 7500 ---- ---- ---- ---- .036 +.001 .035 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.921 +.172 10.749 1425 ---- ---- ---- ---- 10.671 +.172 10.499 1450 ---- ---- ---- ---- 10.421 +.172 10.249 1475 ---- ---- ---- ---- 10.171 +.172 9.999 1500 ---- ---- ---- ---- 9.921 +.172 9.749 1525 ---- ---- ---- ---- 9.671 +.171 9.500 1550 ---- ---- ---- ---- 9.424 +.170 9.254 1575 ---- ---- ---- ---- 9.178 +.168 9.010 1600 ---- ---- ---- ---- 8.935 +.167 8.768 1625 ---- ---- ---- ---- 8.694 +.166 8.528 1650 ---- ---- ---- ---- 8.455 +.164 7 8.291 4 1675 ---- ---- ---- ---- 8.218 +.162 8.056 1700 ---- ---- ---- ---- 7.984 +.161 7.823 1725 ---- ---- ---- ---- 7.752 +.160 7.592 1750 ---- ---- ---- ---- 7.522 +.158 7.364 1775 ---- ---- ---- ---- 7.294 +.156 7.138 1800 ---- ---- ---- ---- 7.069 +.155 6.914 1825 ---- ---- ---- ---- 6.846 +.153 6.693 1850 ---- ---- ---- ---- 6.626 +.152 6.474 1875 ---- ---- ---- ---- 6.409 +.150 6.259 1900 ---- ---- ---- ---- 6.194 +.148 6.046 1925 ---- ---- ---- ---- 5.982 +.146 5.836 1950 ---- ---- ---- ---- 5.773 +.144 5.629 1975 ---- ---- ---- ---- 5.567 +.142 5.425 2000 ---- ---- ---- ---- 5.365 +.140 5.225 2025 ---- ---- ---- ---- 5.167 +.138 5.029 2050 ---- ---- ---- ---- 4.972 +.135 4.837 2075 ---- ---- ---- ---- 4.782 +.134 4.648 2100 ---- ---- ---- ---- 4.595 +.130 4.465 2125 ---- ---- ---- ---- 4.414 +.128 4.286 2150 ---- ---- ---- ---- 4.237 +.126 4.111 2175 ---- ---- ---- ---- 4.065 +.123 3.942 2200 ---- ---- ---- ---- 3.898 +.120 3.778 2225 ---- ---- ---- ---- 3.736 +.117 3.619 2250 ---- ---- ---- ---- 3.580 +.115 3.465 2275 ---- ---- ---- ---- 3.428 +.112 3.316 2300 ---- ---- ---- ---- 3.282 +.109 3.173 2325 ---- ---- ---- ---- 3.140 +.106 3.034 2350 ---- ---- ---- ---- 3.004 +.103 2.901 2375 ---- ---- ---- ---- 2.874 +.101 2.773 2400 ---- ---- ---- ---- 2.748 +.098 2.650 2425 ---- ---- ---- ---- 2.627 +.095 2.532 2450 ---- ---- ---- ---- 2.512 +.092 2.420 2475 ---- ---- ---- ---- 2.401 +.089 2.312 2500 ---- ---- ---- ---- 2.295 +.086 2.209 2525 ---- ---- ---- ---- 2.195 +.084 2.111 2550 ---- ---- ---- ---- 2.099 +.081 2.018 2575 ---- ---- ---- ---- 2.007 +.078 1.929 2600 ---- ---- ---- ---- 1.920 +.075 1.845 2625 ---- ---- ---- ---- 1.838 +.073 1.765 2650 ---- ---- ---- ---- 1.760 +.071 1.689 2675 ---- ---- ---- ---- 1.686 +.069 1.617 2700 ---- ---- ---- ---- 1.616 +.066 1.550 2725 ---- ---- ---- ---- 1.549 +.063 1.486 2750 ---- ---- ---- ---- 1.487 +.062 1.425 2775 ---- ---- ---- ---- 1.427 +.059 1.368 2800 ---- ---- ---- ---- 1.371 +.058 1.313 2825 ---- ---- ---- ---- 1.318 +.056 1.262 2850 ---- ---- ---- ---- 1.267 +.054 1.213 2875 ---- ---- ---- ---- 1.219 +.052 1.167 2900 ---- ---- ---- ---- 1.174 +.050 1.124 2925 ---- ---- ---- ---- 1.131 +.048 1.083 2950 ---- ---- ---- ---- 1.090 +.047 1.043 2975 ---- ---- ---- ---- 1.052 +.046 1.006 3000 ---- ---- ---- ---- 1.015 +.044 .971 3025 ---- ---- ---- ---- .980 +.043 .937 3050 ---- ---- ---- ---- .947 +.041 .906 3075 ---- ---- ---- ---- .915 +.040 .875 3100 ---- ---- ---- ---- .885 +.038 .847 3125 ---- ---- ---- ---- .857 +.038 .819 3150 ---- ---- ---- ---- .830 +.037 .793 3175 ---- ---- ---- ---- .804 +.035 .769 3200 ---- ---- ---- ---- .779 +.034 .745 3225 ---- ---- ---- ---- .756 +.033 .723 3250 ---- ---- ---- ---- .733 +.032 .701 3275 ---- ---- ---- ---- .712 +.031 .681 3300 ---- ---- ---- ---- .692 +.031 .661 3325 ---- ---- ---- ---- .672 +.029 .643 3350 ---- ---- ---- ---- .654 +.029 .625 3375 ---- ---- ---- ---- .636 +.028 .608 3400 ---- ---- ---- ---- .619 +.027 .592 3425 ---- ---- ---- ---- .603 +.026 .577 3450 ---- ---- ---- ---- .588 +.026 .562 3475 ---- ---- ---- ---- .573 +.025 .548 3500 ---- ---- ---- ---- .559 +.024 .535 3525 ---- ---- ---- ---- .546 +.024 .522 3550 ---- ---- ---- ---- .533 +.024 .509 3575 ---- ---- ---- ---- .520 +.022 .498 3600 ---- ---- ---- ---- .508 +.022 .486 3625 ---- ---- ---- ---- .497 +.022 .475 4000 ---- ---- ---- ---- .372 +.016 .356 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.976 +.172 17.804 750 ---- ---- ---- ---- 17.726 +.172 17.554 775 ---- ---- ---- ---- 17.476 +.172 17.304 800 ---- ---- ---- ---- 17.226 +.172 17.054 825 ---- ---- ---- ---- 16.976 +.172 16.804 850 ---- ---- ---- ---- 16.726 +.172 16.554 875 ---- ---- ---- ---- 16.476 +.172 16.304 900 ---- ---- ---- ---- 16.226 +.172 16.054 925 ---- ---- ---- ---- 15.976 +.172 15.804 950 ---- ---- ---- ---- 15.726 +.172 15.554 975 ---- ---- ---- ---- 15.476 +.172 15.304 1000 ---- ---- ---- ---- 15.226 +.172 15.054 1025 ---- ---- ---- ---- 14.976 +.172 14.804 1050 ---- ---- ---- ---- 14.726 +.172 14.554 1075 ---- ---- ---- ---- 14.476 +.172 14.304 1100 ---- ---- ---- ---- 14.226 +.172 14.054 1125 ---- ---- ---- ---- 13.976 +.172 13.804 1150 ---- ---- ---- ---- 13.726 +.172 13.554 1175 ---- ---- ---- ---- 13.476 +.172 13.304 1200 ---- ---- ---- ---- 13.226 +.172 13.054 1225 ---- ---- ---- ---- 12.976 +.172 12.804 1250 ---- ---- ---- ---- 12.726 +.172 12.554 1275 ---- ---- ---- ---- 12.476 +.172 12.304 1300 ---- ---- ---- ---- 12.226 +.172 12.054 1325 ---- ---- ---- ---- 11.976 +.172 11.804 1350 ---- ---- ---- ---- 11.726 +.172 11.554 1375 ---- ---- ---- ---- 11.476 +.172 11.304 1400 ---- ---- ---- ---- 11.226 +.172 11.054 1425 ---- ---- ---- ---- 10.976 +.172 10.804 1450 ---- ---- ---- ---- 10.726 +.172 10.554 1475 ---- ---- ---- ---- 10.476 +.171 10.305 1500 ---- ---- ---- ---- 10.227 +.170 10.057 1525 ---- ---- ---- ---- 9.979 +.169 9.810 1550 ---- ---- ---- ---- 9.733 +.169 9.564 1575 ---- ---- ---- ---- 9.488 +.168 9.320 1600 ---- ---- ---- ---- 9.245 +.166 9.079 1625 ---- ---- ---- ---- 9.004 +.164 8.840 1650 ---- ---- ---- ---- 8.766 +.163 8.603 1675 ---- ---- ---- ---- 8.532 +.162 8.370 1700 ---- ---- ---- ---- 8.300 +.160 8.140 1725 ---- ---- ---- ---- 8.072 +.158 7.914 1750 ---- ---- ---- ---- 7.848 +.156 7.692 1775 ---- ---- ---- ---- 7.628 +.155 7.473 1800 ---- ---- ---- ---- 7.413 +.154 7.259 1825 ---- ---- ---- ---- 7.201 +.151 7.050 1850 ---- ---- ---- ---- 6.993 +.149 6.844 1875 ---- ---- ---- ---- 6.790 +.147 6.643 1900 ---- ---- ---- ---- 6.591 +.146 6.445 1925 ---- ---- ---- ---- 6.395 +.143 6.252 1950 ---- ---- ---- ---- 6.204 +.141 6.063 1975 ---- ---- ---- ---- 6.016 +.139 5.877 2000 ---- ---- ---- ---- 5.831 +.137 5.694 2025 ---- ---- ---- ---- 5.649 +.134 5.515 2050 ---- ---- ---- ---- 5.471 +.132 5.339 2075 ---- ---- ---- ---- 5.297 +.131 5.166 2100 ---- ---- ---- ---- 5.125 +.127 4.998 2125 ---- ---- ---- ---- 4.958 +.125 4.833 2150 ---- ---- ---- ---- 4.795 +.124 4.671 2175 ---- ---- ---- ---- 4.635 +.121 4.514 2200 ---- ---- ---- ---- 4.480 +.119 4.361 2225 ---- ---- ---- ---- 4.329 +.116 4.213 2250 ---- ---- ---- ---- 4.183 +.114 4.069 2275 ---- ---- ---- ---- 4.041 +.111 3.930 2300 ---- ---- ---- ---- 3.905 +.110 3.795 2325 ---- ---- ---- ---- 3.772 +.106 3.666 2350 ---- ---- ---- ---- 3.645 +.104 3.541 2375 ---- ---- ---- ---- 3.523 +.103 3.420 2400 ---- ---- ---- ---- 3.405 +.100 3.305 2425 ---- ---- ---- ---- 3.292 +.098 3.194 2450 ---- ---- ---- ---- 3.183 +.095 3.088 2475 ---- ---- ---- ---- 3.079 +.093 2.986 2500 ---- ---- ---- ---- 2.979 +.091 2.888 2525 ---- ---- ---- ---- 2.884 +.089 2.795 2550 ---- ---- ---- ---- 2.793 +.087 2.706 2575 ---- ---- ---- ---- 2.706 +.085 2.621 2600 ---- ---- ---- ---- 2.622 +.082 2.540 2625 ---- ---- ---- ---- 2.543 +.080 2.463 2650 ---- ---- ---- ---- 2.467 +.078 2.389 2675 ---- ---- ---- ---- 2.395 +.076 2.319 2700 ---- ---- ---- ---- 2.326 +.074 2.252 2725 ---- ---- ---- ---- 2.261 +.073 2.188 2750 ---- ---- ---- ---- 2.198 +.071 2.127 2775 ---- ---- ---- ---- 2.138 +.069 2.069 2800 ---- ---- ---- ---- 2.080 +.067 2.013 2825 ---- ---- ---- ---- 2.025 +.065 1.960 2850 ---- ---- ---- ---- 1.973 +.064 1.909 1 2875 ---- ---- ---- ---- 1.922 +.062 1.860 2900 ---- ---- ---- ---- 1.874 +.061 1.813 2925 ---- ---- ---- ---- 1.828 +.060 1.768 2950 ---- ---- ---- ---- 1.783 +.059 1.724 2975 ---- ---- ---- ---- 1.740 +.058 1.682 3000 ---- ---- ---- ---- 1.698 +.056 1.642 1 3025 ---- ---- ---- ---- 1.657 +.054 1.603 3050 ---- ---- ---- ---- 1.618 +.053 1.565 3075 ---- ---- ---- ---- 1.580 +.052 1.528 3100 ---- ---- ---- ---- 1.543 +.051 1.492 3125 ---- ---- ---- ---- 1.507 +.050 1.457 3150 ---- ---- ---- ---- 1.472 +.049 1.423 3175 ---- ---- ---- ---- 1.437 +.048 1.389 3200 ---- ---- ---- ---- 1.404 +.047 1.357 3225 ---- ---- ---- ---- 1.372 +.046 1.326 3250 ---- ---- ---- ---- 1.340 +.044 1.296 1 3275 ---- ---- ---- ---- 1.310 +.044 1.266 3300 ---- ---- ---- ---- 1.280 +.042 1.238 3325 ---- ---- ---- ---- 1.252 +.042 1.210 3350 ---- ---- ---- ---- 1.224 +.041 1.183 3375 ---- ---- ---- ---- 1.198 +.040 1.158 3400 ---- ---- ---- ---- 1.172 +.039 1.133 3425 ---- ---- ---- ---- 1.147 +.038 1.109 3450 ---- ---- ---- ---- 1.124 +.038 1.086 3475 ---- ---- ---- ---- 1.101 +.037 1.064 3500 ---- ---- ---- ---- 1.079 +.036 1.043 1 3525 ---- ---- ---- ---- 1.058 +.035 1.023 3550 ---- ---- ---- ---- 1.038 +.035 1.003 3575 ---- ---- ---- ---- 1.019 +.034 .985 3600 ---- ---- ---- ---- 1.001 +.034 .967 3625 ---- ---- ---- ---- .983 +.033 .950 3650 ---- ---- ---- ---- .967 +.033 .934 3675 ---- ---- ---- ---- .950 +.031 .919 3700 ---- ---- ---- ---- .935 +.031 .904 3725 ---- ---- ---- ---- .920 +.031 .889 3750 ---- ---- ---- ---- .906 +.030 .876 3775 ---- ---- ---- ---- .892 +.029 .863 3800 ---- ---- ---- ---- .879 +.029 .850 3825 ---- ---- ---- ---- .866 +.028 .838 3850 ---- ---- ---- ---- .854 +.028 .826 3875 ---- ---- ---- ---- .842 +.028 .814 3900 ---- ---- ---- ---- .831 +.028 .803 3925 ---- ---- ---- ---- .820 +.027 .793 3950 ---- ---- ---- ---- .809 +.027 .782 3975 ---- ---- ---- ---- .799 +.026 .773 4000 ---- ---- ---- ---- .789 +.026 .763 4025 ---- ---- ---- ---- .779 +.025 .754 4050 ---- ---- ---- ---- .770 +.025 .745 4075 ---- ---- ---- ---- .761 +.025 .736 4100 ---- ---- ---- ---- .752 +.024 .728 5000 ---- ---- ---- ---- .573 +.017 .556 6000 ---- ---- ---- ---- .533 +.014 .519 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.117 +.172 15.945 950 ---- ---- ---- ---- 15.867 +.172 15.695 975 ---- ---- ---- ---- 15.617 +.172 15.445 1000 ---- ---- ---- ---- 15.367 +.172 15.195 1025 ---- ---- ---- ---- 15.117 +.172 14.945 1050 ---- ---- ---- ---- 14.867 +.172 14.695 1075 ---- ---- ---- ---- 14.617 +.172 14.445 1100 ---- ---- ---- ---- 14.367 +.172 14.195 1125 ---- ---- ---- ---- 14.117 +.172 13.945 1150 ---- ---- ---- ---- 13.867 +.172 13.695 1175 ---- ---- ---- ---- 13.617 +.172 13.445 1200 ---- ---- ---- ---- 13.367 +.172 13.195 1225 ---- ---- ---- ---- 13.117 +.171 12.946 1250 ---- ---- ---- ---- 12.869 +.169 12.700 1275 ---- ---- ---- ---- 12.624 +.169 12.455 1300 ---- ---- ---- ---- 12.379 +.167 12.212 1325 ---- ---- ---- ---- 12.137 +.166 11.971 1350 ---- ---- ---- ---- 11.897 +.165 11.732 1375 ---- ---- ---- ---- 11.658 +.164 11.494 1400 ---- ---- ---- ---- 11.421 +.163 11.258 1425 ---- ---- ---- ---- 11.186 +.162 11.024 1450 ---- ---- ---- ---- 10.952 +.161 10.791 1475 ---- ---- ---- ---- 10.719 +.159 10.560 1500 ---- ---- ---- ---- 10.488 +.158 10.330 1525 ---- ---- ---- ---- 10.259 +.157 10.102 1550 ---- ---- ---- ---- 10.031 +.156 9.875 1575 ---- ---- ---- ---- 9.805 +.155 9.650 1600 ---- ---- ---- ---- 9.581 +.154 9.427 1625 ---- ---- ---- ---- 9.358 +.152 9.206 1650 ---- ---- ---- ---- 9.138 +.151 8.987 1675 ---- ---- ---- ---- 8.919 +.149 8.770 1700 ---- ---- ---- ---- 8.703 +.148 8.555 1725 ---- ---- ---- ---- 8.490 +.147 8.343 1750 ---- ---- ---- ---- 8.279 +.146 8.133 1775 ---- ---- ---- ---- 8.071 +.145 7.926 1800 ---- ---- ---- ---- 7.865 +.142 7.723 1825 ---- ---- ---- ---- 7.663 +.141 7.522 1850 ---- ---- ---- ---- 7.464 +.140 7.324 1875 ---- ---- ---- ---- 7.268 +.138 7.130 1900 ---- ---- ---- ---- 7.075 +.136 6.939 1925 ---- ---- ---- ---- 6.886 +.135 6.751 1950 ---- ---- ---- ---- 6.700 +.133 6.567 1975 ---- ---- ---- ---- 6.517 +.131 6.386 2000 ---- ---- ---- ---- 6.338 +.130 6.208 2025 ---- ---- ---- ---- 6.163 +.128 6.035 2050 ---- ---- ---- ---- 5.991 +.126 5.865 2075 ---- ---- ---- ---- 5.823 +.125 5.698 2100 ---- ---- ---- ---- 5.659 +.123 5.536 2125 ---- ---- ---- ---- 5.498 +.120 5.378 2150 ---- ---- ---- ---- 5.342 +.119 5.223 2175 ---- ---- ---- ---- 5.190 +.117 5.073 2200 ---- ---- ---- ---- 5.043 +.115 4.928 2225 ---- ---- ---- ---- 4.899 +.113 4.786 2250 ---- ---- ---- ---- 4.761 +.112 4.649 2275 ---- ---- ---- ---- 4.626 +.109 4.517 2300 ---- ---- ---- ---- 4.497 +.108 4.389 2325 ---- ---- ---- ---- 4.371 +.105 4.266 2350 ---- ---- ---- ---- 4.251 +.104 4.147 2375 ---- ---- ---- ---- 4.135 +.102 4.033 2400 ---- ---- ---- ---- 4.023 +.100 3.923 2425 ---- ---- ---- ---- 3.916 +.098 3.818 2450 ---- ---- ---- ---- 3.813 +.096 3.717 2475 ---- ---- ---- ---- 3.714 +.094 3.620 2500 ---- ---- ---- ---- 3.619 +.092 3.527 2525 ---- ---- ---- ---- 3.528 +.090 3.438 2550 ---- ---- ---- ---- 3.442 +.089 3.353 2575 ---- ---- ---- ---- 3.359 +.087 3.272 2600 ---- ---- ---- ---- 3.279 +.085 3.194 2625 ---- ---- ---- ---- 3.204 +.084 3.120 2650 ---- ---- ---- ---- 3.131 +.082 3.049 2675 ---- ---- ---- ---- 3.062 +.081 2.981 2700 ---- ---- ---- ---- 2.996 +.080 2.916 2725 ---- ---- ---- ---- 2.932 +.077 2.855 2750 ---- ---- ---- ---- 2.872 +.077 2.795 2775 ---- ---- ---- ---- 2.813 +.074 2.739 2800 ---- ---- ---- ---- 2.758 +.074 2.684 2825 ---- ---- ---- ---- 2.704 +.072 2.632 2850 ---- ---- ---- ---- 2.653 +.071 2.582 2875 ---- ---- ---- ---- 2.603 +.069 2.534 2900 ---- ---- ---- ---- 2.556 +.069 2.487 2925 ---- ---- ---- ---- 2.510 +.067 2.443 2950 ---- ---- ---- ---- 2.466 +.066 2.400 2975 ---- ---- ---- ---- 2.423 +.065 2.358 3000 ---- ---- ---- ---- 2.382 +.064 2.318 3025 ---- ---- ---- ---- 2.343 +.063 2.280 3050 ---- ---- ---- ---- 2.304 +.062 2.242 3075 ---- ---- ---- ---- 2.267 +.061 2.206 3100 ---- ---- ---- ---- 2.231 +.060 2.171 3125 ---- ---- ---- ---- 2.196 +.059 2.137 3150 ---- ---- ---- ---- 2.163 +.058 2.105 3175 ---- ---- ---- ---- 2.130 +.057 2.073 3200 ---- ---- ---- ---- 2.098 +.056 2.042 3225 ---- ---- ---- ---- 2.067 +.055 2.012 3250 ---- ---- ---- ---- 2.037 +.054 1.983 3275 ---- ---- ---- ---- 2.008 +.054 1.954 3300 ---- ---- ---- ---- 1.980 +.053 1.927 3325 ---- ---- ---- ---- 1.952 +.052 1.900 3350 ---- ---- ---- ---- 1.925 +.052 1.873 3375 ---- ---- ---- ---- 1.899 +.051 1.848 3400 ---- ---- ---- ---- 1.873 +.050 1.823 3425 ---- ---- ---- ---- 1.848 +.049 1.799 3450 ---- ---- ---- ---- 1.824 +.049 1.775 3475 ---- ---- ---- ---- 1.800 +.048 1.752 3500 ---- ---- ---- ---- 1.777 +.047 1.730 3525 ---- ---- ---- ---- 1.755 +.047 1.708 3550 ---- ---- ---- ---- 1.733 +.046 1.687 3575 ---- ---- ---- ---- 1.712 +.045 1.667 3600 ---- ---- ---- ---- 1.692 +.045 1.647 3625 ---- ---- ---- ---- 1.672 +.045 1.627 3650 ---- ---- ---- ---- 1.652 +.043 1.609 3675 ---- ---- ---- ---- 1.634 +.044 1.590 3700 ---- ---- ---- ---- 1.615 +.042 1.573 3725 ---- ---- ---- ---- 1.598 +.042 1.556 3750 ---- ---- ---- ---- 1.581 +.042 1.539 3775 ---- ---- ---- ---- 1.564 +.041 1.523 3800 ---- ---- ---- ---- 1.548 +.041 1.507 3825 ---- ---- ---- ---- 1.532 +.040 1.492 3850 ---- ---- ---- ---- 1.517 +.040 1.477 3875 ---- ---- ---- ---- 1.503 +.040 1.463 3900 ---- ---- ---- ---- 1.488 +.039 1.449 3925 ---- ---- ---- ---- 1.475 +.039 1.436 3950 ---- ---- ---- ---- 1.461 +.038 1.423 3975 ---- ---- ---- ---- 1.448 +.038 1.410 4000 ---- ---- ---- ---- 1.436 +.038 1.398 4025 ---- ---- ---- ---- 1.423 +.037 1.386 4050 ---- ---- ---- ---- 1.412 +.037 1.375 4075 ---- ---- ---- ---- 1.400 +.036 1.364 4100 ---- ---- ---- ---- 1.389 +.036 1.353 4125 ---- ---- ---- ---- 1.378 +.035 1.343 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.229 +.172 16.057 950 ---- ---- ---- ---- 15.979 +.172 15.807 975 ---- ---- ---- ---- 15.729 +.172 15.557 1000 ---- ---- ---- ---- 15.479 +.172 15.307 1025 ---- ---- ---- ---- 15.229 +.172 15.057 1050 ---- ---- ---- ---- 14.979 +.172 14.807 1075 ---- ---- ---- ---- 14.729 +.172 14.557 1100 ---- ---- ---- ---- 14.479 +.172 14.307 1125 ---- ---- ---- ---- 14.229 +.172 14.057 1150 ---- ---- ---- ---- 13.980 +.171 13.809 1175 ---- ---- ---- ---- 13.733 +.169 13.564 1200 ---- ---- ---- ---- 13.488 +.168 13.320 1225 ---- ---- ---- ---- 13.246 +.167 13.079 1250 ---- ---- ---- ---- 13.005 +.166 12.839 1275 ---- ---- ---- ---- 12.766 +.164 12.602 1300 ---- ---- ---- ---- 12.529 +.163 12.366 1325 ---- ---- ---- ---- 12.293 +.162 12.131 1350 ---- ---- ---- ---- 12.059 +.160 11.899 1375 ---- ---- ---- ---- 11.827 +.159 11.668 1400 ---- ---- ---- ---- 11.596 +.158 11.438 1425 ---- ---- ---- ---- 11.367 +.157 11.210 1450 ---- ---- ---- ---- 11.139 +.156 10.983 1475 ---- ---- ---- ---- 10.913 +.155 10.758 1500 ---- ---- ---- ---- 10.688 +.154 10.534 1525 ---- ---- ---- ---- 10.464 +.152 10.312 1550 ---- ---- ---- ---- 10.242 +.151 10.091 1575 ---- ---- ---- ---- 10.021 +.150 9.871 1600 ---- ---- ---- ---- 9.803 +.149 9.654 1625 ---- ---- ---- ---- 9.586 +.148 9.438 1650 ---- ---- ---- ---- 9.371 +.146 9.225 1675 ---- ---- ---- ---- 9.158 +.145 9.013 1700 ---- ---- ---- ---- 8.948 +.144 8.804 1725 ---- ---- ---- ---- 8.740 +.142 8.598 1750 ---- ---- ---- ---- 8.535 +.141 8.394 1775 ---- ---- ---- ---- 8.333 +.140 8.193 1800 ---- ---- ---- ---- 8.134 +.139 7.995 1825 ---- ---- ---- ---- 7.937 +.137 7.800 1850 ---- ---- ---- ---- 7.744 +.136 7.608 1875 ---- ---- ---- ---- 7.554 +.134 7.420 1900 ---- ---- ---- ---- 7.367 +.132 7.235 1925 ---- ---- ---- ---- 7.184 +.131 7.053 1950 ---- ---- ---- ---- 7.003 +.129 6.874 1975 ---- ---- ---- ---- 6.827 +.128 6.699 2000 ---- ---- ---- ---- 6.653 +.126 6.527 2025 ---- ---- ---- ---- 6.483 +.124 6.359 2050 ---- ---- ---- ---- 6.317 +.123 6.194 2075 ---- ---- ---- ---- 6.155 +.122 6.033 2100 ---- ---- ---- ---- 5.996 +.120 5.876 2125 ---- ---- ---- ---- 5.841 +.118 5.723 2150 ---- ---- ---- ---- 5.690 +.116 5.574 2175 ---- ---- ---- ---- 5.543 +.114 5.429 2200 ---- ---- ---- ---- 5.400 +.112 5.288 2225 ---- ---- ---- ---- 5.262 +.111 5.151 2250 ---- ---- ---- ---- 5.128 +.110 5.018 2275 ---- ---- ---- ---- 4.998 +.108 4.890 2300 ---- ---- ---- ---- 4.873 +.106 4.767 2325 ---- ---- ---- ---- 4.752 +.104 4.648 2350 ---- ---- ---- ---- 4.635 +.102 4.533 2375 ---- ---- ---- ---- 4.523 +.101 4.422 2400 ---- ---- ---- ---- 4.415 +.099 4.316 2425 ---- ---- ---- ---- 4.312 +.098 4.214 2450 ---- ---- ---- ---- 4.212 +.095 4.117 2475 ---- ---- ---- ---- 4.117 +.094 4.023 2500 ---- ---- ---- ---- 4.026 +.093 3.933 2525 ---- ---- ---- ---- 3.938 +.091 3.847 2550 ---- ---- ---- ---- 3.855 +.090 3.765 2575 ---- ---- ---- ---- 3.775 +.088 3.687 2600 ---- ---- ---- ---- 3.698 +.086 3.612 2625 ---- ---- ---- ---- 3.625 +.085 3.540 2650 ---- ---- ---- ---- 3.555 +.083 3.472 2675 ---- ---- ---- ---- 3.489 +.083 3.406 2700 ---- ---- ---- ---- 3.425 +.081 3.344 2725 ---- ---- ---- ---- 3.364 +.080 3.284 2750 ---- ---- ---- ---- 3.305 +.078 3.227 2775 ---- ---- ---- ---- 3.249 +.077 3.172 2800 ---- ---- ---- ---- 3.195 +.076 3.119 2825 ---- ---- ---- ---- 3.144 +.075 3.069 2850 ---- ---- ---- ---- 3.094 +.074 3.020 2875 ---- ---- ---- ---- 3.046 +.073 2.973 2900 ---- ---- ---- ---- 3.000 +.072 2.928 2925 ---- ---- ---- ---- 2.956 +.071 2.885 2950 ---- ---- ---- ---- 2.913 +.070 2.843 2975 ---- ---- ---- ---- 2.872 +.069 2.803 3000 ---- ---- ---- ---- 2.832 +.068 2.764 3025 ---- ---- ---- ---- 2.793 +.067 2.726 3050 ---- ---- ---- ---- 2.756 +.066 2.690 3075 ---- ---- ---- ---- 2.720 +.065 2.655 3100 ---- ---- ---- ---- 2.685 +.064 2.621 3125 ---- ---- ---- ---- 2.651 +.063 2.588 3150 ---- ---- ---- ---- 2.618 +.063 2.555 3175 ---- ---- ---- ---- 2.586 +.062 2.524 3200 ---- ---- ---- ---- 2.554 +.061 2.493 3225 ---- ---- ---- ---- 2.524 +.060 2.464 3250 ---- ---- ---- ---- 2.494 +.059 2.435 3275 ---- ---- ---- ---- 2.465 +.058 2.407 3300 ---- ---- ---- ---- 2.437 +.057 2.380 3325 ---- ---- ---- ---- 2.410 +.057 2.353 3350 ---- ---- ---- ---- 2.383 +.056 2.327 3375 ---- ---- ---- ---- 2.357 +.056 2.301 3400 ---- ---- ---- ---- 2.332 +.055 2.277 3425 ---- ---- ---- ---- 2.307 +.055 2.252 3450 ---- ---- ---- ---- 2.283 +.054 2.229 3475 ---- ---- ---- ---- 2.259 +.053 2.206 3500 ---- ---- ---- ---- 2.236 +.053 2.183 3525 ---- ---- ---- ---- 2.214 +.053 2.161 3550 ---- ---- ---- ---- 2.192 +.052 2.140 3575 ---- ---- ---- ---- 2.171 +.052 2.119 3600 ---- ---- ---- ---- 2.150 +.051 2.099 3625 ---- ---- ---- ---- 2.130 +.050 2.080 3650 ---- ---- ---- ---- 2.110 +.049 2.061 3675 ---- ---- ---- ---- 2.091 +.049 2.042 3700 ---- ---- ---- ---- 2.073 +.048 2.025 3725 ---- ---- ---- ---- 2.055 +.048 2.007 3750 ---- ---- ---- ---- 2.038 +.048 1.990 3775 ---- ---- ---- ---- 2.021 +.047 1.974 3800 ---- ---- ---- ---- 2.005 +.047 1.958 3825 ---- ---- ---- ---- 1.989 +.046 1.943 3850 ---- ---- ---- ---- 1.974 +.046 1.928 3875 ---- ---- ---- ---- 1.959 +.045 1.914 3900 ---- ---- ---- ---- 1.945 +.045 1.900 3925 ---- ---- ---- ---- 1.931 +.045 1.886 3950 ---- ---- ---- ---- 1.917 +.044 1.873 3975 ---- ---- ---- ---- 1.904 +.043 1.861 4000 ---- ---- ---- ---- 1.892 +.044 1.848 4025 ---- ---- ---- ---- 1.879 +.043 1.836 4050 ---- ---- ---- ---- 1.867 +.042 1.825 4075 ---- ---- ---- ---- 1.856 +.042 1.814 4100 ---- ---- ---- ---- 1.845 +.042 1.803 4125 ---- ---- ---- ---- 1.834 +.042 1.792 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.020 +.171 15.849 1050 ---- ---- ---- ---- 15.771 +.170 15.601 1075 ---- ---- ---- ---- 15.525 +.168 15.357 1100 ---- ---- ---- ---- 15.282 +.167 15.115 1125 ---- ---- ---- ---- 15.040 +.166 14.874 1150 ---- ---- ---- ---- 14.801 +.165 14.636 1175 ---- ---- ---- ---- 14.563 +.163 14.400 1200 ---- ---- ---- ---- 14.328 +.162 14.166 1225 ---- ---- ---- ---- 14.094 +.161 13.933 1250 ---- ---- ---- ---- 13.862 +.159 13.703 1275 ---- ---- ---- ---- 13.632 +.159 13.473 1300 ---- ---- ---- ---- 13.403 +.157 13.246 1325 ---- ---- ---- ---- 13.176 +.156 13.020 1350 ---- ---- ---- ---- 12.950 +.155 12.795 1375 ---- ---- ---- ---- 12.725 +.154 12.571 1400 ---- ---- ---- ---- 12.502 +.153 12.349 1425 ---- ---- ---- ---- 12.280 +.152 12.128 1450 ---- ---- ---- ---- 12.059 +.150 11.909 1475 ---- ---- ---- ---- 11.840 +.150 11.690 1500 ---- ---- ---- ---- 11.621 +.148 11.473 1525 ---- ---- ---- ---- 11.404 +.147 11.257 1550 ---- ---- ---- ---- 11.188 +.146 11.042 1575 ---- ---- ---- ---- 10.973 +.145 10.828 1600 ---- ---- ---- ---- 10.759 +.144 10.615 1625 ---- ---- ---- ---- 10.546 +.143 10.403 1650 ---- ---- ---- ---- 10.335 +.142 10.193 1675 ---- ---- ---- ---- 10.125 +.141 9.984 1700 ---- ---- ---- ---- 9.917 +.140 9.777 1725 ---- ---- ---- ---- 9.710 +.138 9.572 1750 ---- ---- ---- ---- 9.505 +.137 9.368 1775 ---- ---- ---- ---- 9.303 +.136 9.167 1800 ---- ---- ---- ---- 9.103 +.135 8.968 1825 ---- ---- ---- ---- 8.906 +.134 8.772 1850 ---- ---- ---- ---- 8.711 +.133 8.578 1875 ---- ---- ---- ---- 8.519 +.131 8.388 1900 ---- ---- ---- ---- 8.331 +.130 8.201 1925 ---- ---- ---- ---- 8.145 +.129 8.016 1950 ---- ---- ---- ---- 7.962 +.127 7.835 1975 ---- ---- ---- ---- 7.783 +.126 7.657 2000 ---- ---- ---- ---- 7.607 +.124 7.483 2025 ---- ---- ---- ---- 7.434 +.123 7.311 2050 ---- ---- ---- ---- 7.265 +.122 7.143 2075 ---- ---- ---- ---- 7.099 +.121 6.978 2100 ---- ---- ---- ---- 6.936 +.119 6.817 2125 ---- ---- ---- ---- 6.777 +.118 6.659 2150 ---- ---- ---- ---- 6.621 +.117 6.504 2175 ---- ---- ---- ---- 6.468 +.114 6.354 2200 ---- ---- ---- ---- 6.320 +.114 6.206 2225 ---- ---- ---- ---- 6.175 +.112 6.063 2250 ---- ---- ---- ---- 6.034 +.111 5.923 2275 ---- ---- ---- ---- 5.896 +.108 5.788 2300 ---- ---- ---- ---- 5.763 +.107 5.656 2325 ---- ---- ---- ---- 5.634 +.106 5.528 2350 ---- ---- ---- ---- 5.510 +.105 5.405 2375 ---- ---- ---- ---- 5.389 +.103 5.286 2400 ---- ---- ---- ---- 5.273 +.102 5.171 2425 ---- ---- ---- ---- 5.161 +.100 5.061 2450 ---- ---- ---- ---- 5.053 +.099 4.954 2475 ---- ---- ---- ---- 4.950 +.098 4.852 2500 ---- ---- ---- ---- 4.850 +.096 4.754 2525 ---- ---- ---- ---- 4.755 +.094 4.661 2550 ---- ---- ---- ---- 4.664 +.093 4.571 2575 ---- ---- ---- ---- 4.576 +.092 4.484 2600 ---- ---- ---- ---- 4.493 +.091 4.402 2625 ---- ---- ---- ---- 4.413 +.089 4.324 2650 ---- ---- ---- ---- 4.336 +.087 4.249 2675 ---- ---- ---- ---- 4.264 +.087 4.177 2700 ---- ---- ---- ---- 4.194 +.085 4.109 2725 ---- ---- ---- ---- 4.128 +.084 4.044 2750 ---- ---- ---- ---- 4.065 +.083 3.982 2775 ---- ---- ---- ---- 4.005 +.082 3.923 2800 ---- ---- ---- ---- 3.947 +.081 3.866 2825 ---- ---- ---- ---- 3.892 +.080 3.812 2850 ---- ---- ---- ---- 3.840 +.079 3.761 2875 ---- ---- ---- ---- 3.789 +.077 3.712 2900 ---- ---- ---- ---- 3.741 +.077 3.664 2925 ---- ---- ---- ---- 3.695 +.076 3.619 2950 ---- ---- ---- ---- 3.651 +.075 3.576 2975 ---- ---- ---- ---- 3.608 +.074 3.534 3000 ---- ---- ---- ---- 3.567 +.074 3.493 3025 ---- ---- ---- ---- 3.527 +.072 3.455 3050 ---- ---- ---- ---- 3.489 +.072 3.417 3075 ---- ---- ---- ---- 3.452 +.071 3.381 3100 ---- ---- ---- ---- 3.416 +.070 3.346 3125 ---- ---- ---- ---- 3.382 +.069 3.313 3150 ---- ---- ---- ---- 3.349 +.069 3.280 3175 ---- ---- ---- ---- 3.316 +.067 3.249 3200 ---- ---- ---- ---- 3.285 +.067 3.218 3225 ---- ---- ---- ---- 3.254 +.066 3.188 3250 ---- ---- ---- ---- 3.225 +.066 3.159 3275 ---- ---- ---- ---- 3.196 +.065 3.131 3300 ---- ---- ---- ---- 3.167 +.064 3.103 3325 ---- ---- ---- ---- 3.140 +.064 3.076 3350 ---- ---- ---- ---- 3.113 +.063 3.050 3375 ---- ---- ---- ---- 3.087 +.062 3.025 3400 ---- ---- ---- ---- 3.062 +.062 3.000 3425 ---- ---- ---- ---- 3.037 +.061 2.976 3450 ---- ---- ---- ---- 3.013 +.061 2.952 3475 ---- ---- ---- ---- 2.989 +.060 2.929 3500 ---- ---- ---- ---- 2.965 +.059 2.906 3525 ---- ---- ---- ---- 2.943 +.059 2.884 3550 ---- ---- ---- ---- 2.921 +.059 2.862 3575 ---- ---- ---- ---- 2.899 +.058 2.841 3600 ---- ---- ---- ---- 2.878 +.058 2.820 3625 ---- ---- ---- ---- 2.857 +.057 2.800 3650 ---- ---- ---- ---- 2.837 +.057 2.780 3675 ---- ---- ---- ---- 2.817 +.056 2.761 3700 ---- ---- ---- ---- 2.798 +.055 2.743 3725 ---- ---- ---- ---- 2.780 +.055 2.725 3750 ---- ---- ---- ---- 2.762 +.055 2.707 3775 ---- ---- ---- ---- 2.744 +.054 2.690 3800 ---- ---- ---- ---- 2.727 +.053 2.674 3825 ---- ---- ---- ---- 2.711 +.053 2.658 3850 ---- ---- ---- ---- 2.695 +.053 2.642 3875 ---- ---- ---- ---- 2.680 +.053 2.627 3900 ---- ---- ---- ---- 2.665 +.052 2.613 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.129 +.168 15.961 1050 ---- ---- ---- ---- 15.886 +.167 15.719 1075 ---- ---- ---- ---- 15.645 +.165 15.480 1100 ---- ---- ---- ---- 15.407 +.164 15.243 1125 ---- ---- ---- ---- 15.171 +.163 15.008 1150 ---- ---- ---- ---- 14.937 +.161 14.776 1175 ---- ---- ---- ---- 14.704 +.159 14.545 1200 ---- ---- ---- ---- 14.474 +.159 14.315 1225 ---- ---- ---- ---- 14.245 +.157 14.088 1250 ---- ---- ---- ---- 14.017 +.155 13.862 1275 ---- ---- ---- ---- 13.792 +.155 13.637 1300 ---- ---- ---- ---- 13.567 +.153 13.414 1325 ---- ---- ---- ---- 13.345 +.153 13.192 1350 ---- ---- ---- ---- 13.123 +.151 12.972 1375 ---- ---- ---- ---- 12.903 +.150 12.753 1400 ---- ---- ---- ---- 12.684 +.149 12.535 1425 ---- ---- ---- ---- 12.466 +.148 12.318 1450 ---- ---- ---- ---- 12.249 +.147 12.102 1475 ---- ---- ---- ---- 12.033 +.145 11.888 1500 ---- ---- ---- ---- 11.819 +.145 11.674 1525 ---- ---- ---- ---- 11.605 +.144 11.461 1550 ---- ---- ---- ---- 11.392 +.142 11.250 1575 ---- ---- ---- ---- 11.181 +.142 11.039 1600 ---- ---- ---- ---- 10.970 +.140 10.830 1625 ---- ---- ---- ---- 10.761 +.140 10.621 1650 ---- ---- ---- ---- 10.552 +.138 10.414 1675 ---- ---- ---- ---- 10.346 +.137 10.209 1700 ---- ---- ---- ---- 10.140 +.136 10.004 1725 ---- ---- ---- ---- 9.937 +.135 9.802 1750 ---- ---- ---- ---- 9.735 +.133 9.602 1775 ---- ---- ---- ---- 9.536 +.133 9.403 1800 ---- ---- ---- ---- 9.339 +.131 9.208 1825 ---- ---- ---- ---- 9.145 +.130 9.015 1850 ---- ---- ---- ---- 8.953 +.129 8.824 1875 ---- ---- ---- ---- 8.765 +.128 8.637 1900 ---- ---- ---- ---- 8.579 +.126 8.453 1925 ---- ---- ---- ---- 8.397 +.125 8.272 1950 ---- ---- ---- ---- 8.218 +.124 8.094 1975 ---- ---- ---- ---- 8.042 +.123 7.919 2000 ---- ---- ---- ---- 7.869 +.122 7.747 2025 ---- ---- ---- ---- 7.699 +.120 7.579 2050 ---- ---- ---- ---- 7.533 +.119 7.414 2075 ---- ---- ---- ---- 7.370 +.118 7.252 2100 ---- ---- ---- ---- 7.211 +.117 7.094 2125 ---- ---- ---- ---- 7.054 +.115 6.939 2150 ---- ---- ---- ---- 6.901 +.113 6.788 2175 ---- ---- ---- ---- 6.752 +.112 6.640 2200 ---- ---- ---- ---- 6.606 +.111 6.495 2225 ---- ---- ---- ---- 6.464 +.109 6.355 2250 ---- ---- ---- ---- 6.326 +.108 6.218 2275 ---- ---- ---- ---- 6.192 +.107 6.085 2300 ---- ---- ---- ---- 6.062 +.106 5.956 2325 ---- ---- ---- ---- 5.935 +.104 5.831 2350 ---- ---- ---- ---- 5.813 +.103 5.710 2375 ---- ---- ---- ---- 5.696 +.102 5.594 2400 ---- ---- ---- ---- 5.582 +.100 5.482 2425 ---- ---- ---- ---- 5.473 +.099 5.374 2450 ---- ---- ---- ---- 5.368 +.098 5.270 2475 ---- ---- ---- ---- 5.267 +.096 5.171 2500 ---- ---- ---- ---- 5.170 +.095 5.075 2525 ---- ---- ---- ---- 5.077 +.093 4.984 2550 ---- ---- ---- ---- 4.989 +.093 4.896 2575 ---- ---- ---- ---- 4.904 +.091 4.813 2600 ---- ---- ---- ---- 4.823 +.090 4.733 2625 ---- ---- ---- ---- 4.745 +.089 4.656 2650 ---- ---- ---- ---- 4.671 +.087 4.584 2675 ---- ---- ---- ---- 4.601 +.087 4.514 2700 ---- ---- ---- ---- 4.534 +.086 4.448 2725 ---- ---- ---- ---- 4.470 +.084 4.386 2750 ---- ---- ---- ---- 4.409 +.083 4.326 2775 ---- ---- ---- ---- 4.351 +.082 4.269 2800 ---- ---- ---- ---- 4.296 +.081 4.215 2825 ---- ---- ---- ---- 4.243 +.080 4.163 2850 ---- ---- ---- ---- 4.193 +.079 4.114 2875 ---- ---- ---- ---- 4.145 +.079 4.066 2900 ---- ---- ---- ---- 4.099 +.078 4.021 2925 ---- ---- ---- ---- 4.055 +.077 3.978 2950 ---- ---- ---- ---- 4.012 +.076 3.936 2975 ---- ---- ---- ---- 3.972 +.075 3.897 3000 ---- ---- ---- ---- 3.932 +.074 3.858 3025 ---- ---- ---- ---- 3.895 +.074 3.821 3050 ---- ---- ---- ---- 3.858 +.072 3.786 3075 ---- ---- ---- ---- 3.823 +.072 3.751 3100 ---- ---- ---- ---- 3.789 +.071 3.718 3125 ---- ---- ---- ---- 3.757 +.071 3.686 3150 ---- ---- ---- ---- 3.725 +.070 3.655 3175 ---- ---- ---- ---- 3.694 +.069 3.625 3200 ---- ---- ---- ---- 3.665 +.069 3.596 3225 ---- ---- ---- ---- 3.636 +.068 3.568 3250 ---- ---- ---- ---- 3.608 +.068 3.540 3275 ---- ---- ---- ---- 3.580 +.067 3.513 3300 ---- ---- ---- ---- 3.553 +.066 3.487 3325 ---- ---- ---- ---- 3.527 +.065 3.462 3350 ---- ---- ---- ---- 3.502 +.065 3.437 3375 ---- ---- ---- ---- 3.477 +.064 3.413 3400 ---- ---- ---- ---- 3.453 +.064 3.389 3425 ---- ---- ---- ---- 3.429 +.063 3.366 3450 ---- ---- ---- ---- 3.406 +.063 3.343 3475 ---- ---- ---- ---- 3.384 +.063 3.321 3500 ---- ---- ---- ---- 3.361 +.061 3.300 3525 ---- ---- ---- ---- 3.340 +.061 3.279 3550 ---- ---- ---- ---- 3.319 +.061 3.258 3575 ---- ---- ---- ---- 3.298 +.060 3.238 3600 ---- ---- ---- ---- 3.278 +.060 3.218 3625 ---- ---- ---- ---- 3.258 +.059 3.199 3650 ---- ---- ---- ---- 3.239 +.059 3.180 3675 ---- ---- ---- ---- 3.220 +.058 3.162 3700 ---- ---- ---- ---- 3.202 +.058 3.144 3725 ---- ---- ---- ---- 3.185 +.058 3.127 3750 ---- ---- ---- ---- 3.168 +.058 3.110 3775 ---- ---- ---- ---- 3.151 +.057 3.094 3800 ---- ---- ---- ---- 3.135 +.056 3.079 3825 ---- ---- ---- ---- 3.120 +.056 3.064 3850 ---- ---- ---- ---- 3.105 +.056 3.049 3875 ---- ---- ---- ---- 3.091 +.056 3.035 3900 ---- ---- ---- ---- 3.077 +.056 3.021 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.261 +.163 16.098 1050 ---- ---- ---- ---- 16.025 +.161 15.864 1075 ---- ---- ---- ---- 15.792 +.161 15.631 1100 ---- ---- ---- ---- 15.560 +.159 15.401 1125 ---- ---- ---- ---- 15.330 +.157 15.173 1150 ---- ---- ---- ---- 15.102 +.156 14.946 1175 ---- ---- ---- ---- 14.876 +.155 14.721 1200 ---- ---- ---- ---- 14.651 +.153 14.498 1225 ---- ---- ---- ---- 14.428 +.152 14.276 1250 ---- ---- ---- ---- 14.207 +.151 14.056 1275 ---- ---- ---- ---- 13.986 +.149 13.837 1300 ---- ---- ---- ---- 13.768 +.149 13.619 1325 ---- ---- ---- ---- 13.550 +.147 13.403 1350 ---- ---- ---- ---- 13.334 +.146 13.188 1375 ---- ---- ---- ---- 13.118 +.144 12.974 1400 ---- ---- ---- ---- 12.904 +.144 12.760 1425 ---- ---- ---- ---- 12.691 +.142 12.549 1450 ---- ---- ---- ---- 12.479 +.141 12.338 1475 ---- ---- ---- ---- 12.268 +.141 12.127 1500 ---- ---- ---- ---- 12.058 +.140 11.918 1525 ---- ---- ---- ---- 11.848 +.138 11.710 1550 ---- ---- ---- ---- 11.640 +.137 11.503 1575 ---- ---- ---- ---- 11.432 +.136 11.296 1600 ---- ---- ---- ---- 11.226 +.135 11.091 1625 ---- ---- ---- ---- 11.020 +.134 10.886 1650 ---- ---- ---- ---- 10.816 +.133 10.683 1675 ---- ---- ---- ---- 10.613 +.132 10.481 1700 ---- ---- ---- ---- 10.411 +.131 10.280 1725 ---- ---- ---- ---- 10.211 +.130 10.081 1750 ---- ---- ---- ---- 10.014 +.129 9.885 1775 ---- ---- ---- ---- 9.818 +.128 9.690 1800 ---- ---- ---- ---- 9.625 +.127 9.498 1825 ---- ---- ---- ---- 9.434 +.126 9.308 1850 ---- ---- ---- ---- 9.246 +.124 9.122 1875 ---- ---- ---- ---- 9.062 +.124 8.938 1900 ---- ---- ---- ---- 8.880 +.122 8.758 1925 ---- ---- ---- ---- 8.701 +.121 8.580 1950 ---- ---- ---- ---- 8.526 +.120 8.406 1975 ---- ---- ---- ---- 8.354 +.119 8.235 2000 ---- ---- ---- ---- 8.185 +.118 8.067 2025 ---- ---- ---- ---- 8.019 +.116 7.903 2050 ---- ---- ---- ---- 7.857 +.115 7.742 2075 ---- ---- ---- ---- 7.698 +.114 7.584 2100 ---- ---- ---- ---- 7.542 +.113 7.429 2125 ---- ---- ---- ---- 7.389 +.111 7.278 2150 ---- ---- ---- ---- 7.240 +.110 7.130 2175 ---- ---- ---- ---- 7.095 +.109 6.986 2200 ---- ---- ---- ---- 6.953 +.108 6.845 2225 ---- ---- ---- ---- 6.814 +.106 6.708 2250 ---- ---- ---- ---- 6.680 +.105 6.575 2275 ---- ---- ---- ---- 6.549 +.104 6.445 2300 ---- ---- ---- ---- 6.422 +.102 6.320 2325 ---- ---- ---- ---- 6.300 +.102 6.198 2350 ---- ---- ---- ---- 6.181 +.100 6.081 2375 ---- ---- ---- ---- 6.067 +.099 5.968 2400 ---- ---- ---- ---- 5.957 +.098 5.859 2425 ---- ---- ---- ---- 5.851 +.096 5.755 2450 ---- ---- ---- ---- 5.750 +.096 5.654 2475 ---- ---- ---- ---- 5.652 +.094 5.558 2500 ---- ---- ---- ---- 5.559 +.093 5.466 2525 ---- ---- ---- ---- 5.470 +.092 5.378 2550 ---- ---- ---- ---- 5.384 +.091 5.293 2575 ---- ---- ---- ---- 5.303 +.090 5.213 2600 ---- ---- ---- ---- 5.225 +.089 5.136 2625 ---- ---- ---- ---- 5.151 +.088 5.063 2650 ---- ---- ---- ---- 5.080 +.086 4.994 2675 ---- ---- ---- ---- 5.013 +.085 4.928 2700 ---- ---- ---- ---- 4.950 +.085 4.865 2725 ---- ---- ---- ---- 4.889 +.083 4.806 2750 ---- ---- ---- ---- 4.832 +.083 4.749 2775 ---- ---- ---- ---- 4.777 +.082 4.695 2800 ---- ---- ---- ---- 4.725 +.081 4.644 2825 ---- ---- ---- ---- 4.675 +.080 4.595 2850 ---- ---- ---- ---- 4.628 +.079 4.549 2875 ---- ---- ---- ---- 4.583 +.078 4.505 2900 ---- ---- ---- ---- 4.540 +.077 4.463 2925 ---- ---- ---- ---- 4.499 +.077 4.422 2950 ---- ---- ---- ---- 4.460 +.076 4.384 2975 ---- ---- ---- ---- 4.422 +.076 4.346 3000 ---- ---- ---- ---- 4.385 +.074 4.311 3025 ---- ---- ---- ---- 4.351 +.074 4.277 3050 ---- ---- ---- ---- 4.317 +.073 4.244 3075 ---- ---- ---- ---- 4.285 +.073 4.212 3100 ---- ---- ---- ---- 4.254 +.072 4.182 3125 ---- ---- ---- ---- 4.224 +.072 4.152 3150 ---- ---- ---- ---- 4.194 +.070 4.124 3175 ---- ---- ---- ---- 4.166 +.070 4.096 3200 ---- ---- ---- ---- 4.139 +.070 4.069 3225 ---- ---- ---- ---- 4.112 +.069 4.043 3250 ---- ---- ---- ---- 4.087 +.069 4.018 3275 ---- ---- ---- ---- 4.062 +.068 3.994 3300 ---- ---- ---- ---- 4.037 +.067 3.970 3325 ---- ---- ---- ---- 4.013 +.067 3.946 3350 ---- ---- ---- ---- 3.990 +.066 3.924 3375 ---- ---- ---- ---- 3.967 +.066 3.901 3400 ---- ---- ---- ---- 3.945 +.065 3.880 3425 ---- ---- ---- ---- 3.924 +.065 3.859 3450 ---- ---- ---- ---- 3.902 +.064 3.838 3475 ---- ---- ---- ---- 3.882 +.064 3.818 3500 ---- ---- ---- ---- 3.862 +.064 3.798 3525 ---- ---- ---- ---- 3.842 +.063 3.779 3550 ---- ---- ---- ---- 3.822 +.062 3.760 3575 ---- ---- ---- ---- 3.803 +.062 3.741 3600 ---- ---- ---- ---- 3.785 +.062 3.723 3625 ---- ---- ---- ---- 3.767 +.061 3.706 3650 ---- ---- ---- ---- 3.750 +.061 3.689 3675 ---- ---- ---- ---- 3.733 +.061 3.672 3700 ---- ---- ---- ---- 3.716 +.060 3.656 3725 ---- ---- ---- ---- 3.700 +.060 3.640 3750 ---- ---- ---- ---- 3.685 +.060 3.625 3775 ---- ---- ---- ---- 3.670 +.059 3.611 3800 ---- ---- ---- ---- 3.656 +.059 3.597 3825 ---- ---- ---- ---- 3.642 +.059 3.583 3850 ---- ---- ---- ---- 3.628 +.058 3.570 3875 ---- ---- ---- ---- 3.616 +.058 3.558 3900 ---- ---- ---- ---- 3.603 +.057 3.546 3925 ---- ---- ---- ---- 3.591 +.057 3.534 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.955 +.144 13.811 1325 ---- ---- ---- ---- 13.741 +.143 13.598 1350 ---- ---- ---- ---- 13.529 +.142 13.387 1375 ---- ---- ---- ---- 13.318 +.141 13.177 1400 ---- ---- ---- ---- 13.108 +.140 12.968 1425 ---- ---- ---- ---- 12.898 +.138 12.760 1450 ---- ---- ---- ---- 12.690 +.137 12.553 1475 ---- ---- ---- ---- 12.483 +.137 12.346 1500 ---- ---- ---- ---- 12.276 +.135 12.141 1525 ---- ---- ---- ---- 12.070 +.134 11.936 1550 ---- ---- ---- ---- 11.865 +.133 11.732 1575 ---- ---- ---- ---- 11.661 +.132 11.529 1600 ---- ---- ---- ---- 11.458 +.132 11.326 1625 ---- ---- ---- ---- 11.255 +.130 11.125 1650 ---- ---- ---- ---- 11.053 +.129 10.924 1675 ---- ---- ---- ---- 10.853 +.128 10.725 1700 ---- ---- ---- ---- 10.653 +.127 10.526 1725 ---- ---- ---- ---- 10.456 +.126 10.330 1750 ---- ---- ---- ---- 10.260 +.125 10.135 1775 ---- ---- ---- ---- 10.066 +.125 9.941 1800 ---- ---- ---- ---- 9.874 +.123 9.751 1825 ---- ---- ---- ---- 9.684 +.122 9.562 1850 ---- ---- ---- ---- 9.497 +.121 9.376 1875 ---- ---- ---- ---- 9.314 +.120 9.194 1900 ---- ---- ---- ---- 9.133 +.119 9.014 1925 ---- ---- ---- ---- 8.955 +.118 8.837 1950 ---- ---- ---- ---- 8.781 +.117 8.664 1975 ---- ---- ---- ---- 8.609 +.115 8.494 2000 ---- ---- ---- ---- 8.441 +.114 8.327 2025 ---- ---- ---- ---- 8.276 +.113 8.163 2050 ---- ---- ---- ---- 8.115 +.112 8.003 2075 ---- ---- ---- ---- 7.956 +.110 7.846 2100 ---- ---- ---- ---- 7.801 +.109 7.692 2125 ---- ---- ---- ---- 7.650 +.109 7.541 2150 ---- ---- ---- ---- 7.501 +.107 7.394 2175 ---- ---- ---- ---- 7.356 +.106 7.250 2200 ---- ---- ---- ---- 7.215 +.105 7.110 2225 ---- ---- ---- ---- 7.077 +.104 6.973 2250 ---- ---- ---- ---- 6.942 +.102 6.840 2275 ---- ---- ---- ---- 6.812 +.102 6.710 2300 ---- ---- ---- ---- 6.685 +.100 6.585 2325 ---- ---- ---- ---- 6.563 +.100 6.463 2350 ---- ---- ---- ---- 6.444 +.098 6.346 2375 ---- ---- ---- ---- 6.329 +.096 6.233 2400 ---- ---- ---- ---- 6.219 +.096 6.123 2425 ---- ---- ---- ---- 6.113 +.095 6.018 2450 ---- ---- ---- ---- 6.011 +.093 5.918 2475 ---- ---- ---- ---- 5.914 +.093 5.821 2500 ---- ---- ---- ---- 5.820 +.091 5.729 2525 ---- ---- ---- ---- 5.731 +.090 5.641 2550 ---- ---- ---- ---- 5.646 +.090 5.556 2575 ---- ---- ---- ---- 5.564 +.088 5.476 2600 ---- ---- ---- ---- 5.487 +.088 5.399 2625 ---- ---- ---- ---- 5.413 +.087 5.326 2650 ---- ---- ---- ---- 5.342 +.085 5.257 2675 ---- ---- ---- ---- 5.276 +.085 5.191 2700 ---- ---- ---- ---- 5.212 +.083 5.129 2725 ---- ---- ---- ---- 5.152 +.082 5.070 2750 ---- ---- ---- ---- 5.096 +.082 5.014 2775 ---- ---- ---- ---- 5.042 +.081 4.961 2800 ---- ---- ---- ---- 4.990 +.080 4.910 2825 ---- ---- ---- ---- 4.942 +.079 4.863 2850 ---- ---- ---- ---- 4.896 +.079 4.817 2875 ---- ---- ---- ---- 4.852 +.078 4.774 2900 ---- ---- ---- ---- 4.810 +.077 4.733 2925 ---- ---- ---- ---- 4.770 +.076 4.694 2950 ---- ---- ---- ---- 4.732 +.075 4.657 2975 ---- ---- ---- ---- 4.696 +.075 4.621 3000 ---- ---- ---- ---- 4.661 +.074 4.587 3025 ---- ---- ---- ---- 4.628 +.074 4.554 3050 ---- ---- ---- ---- 4.596 +.073 4.523 3075 ---- ---- ---- ---- 4.565 +.072 4.493 3100 ---- ---- ---- ---- 4.535 +.071 4.464 3125 ---- ---- ---- ---- 4.507 +.071 4.436 3150 ---- ---- ---- ---- 4.480 +.071 4.409 3175 ---- ---- ---- ---- 4.454 +.070 4.384 3200 ---- ---- ---- ---- 4.429 +.070 4.359 3225 ---- ---- ---- ---- 4.405 +.069 4.336 3250 ---- ---- ---- ---- 4.382 +.069 4.313 3275 ---- ---- ---- ---- 4.359 +.068 4.291 3300 ---- ---- ---- ---- 4.337 +.067 4.270 3325 ---- ---- ---- ---- 4.316 +.067 4.249 3350 ---- ---- ---- ---- 4.295 +.066 4.229 3375 ---- ---- ---- ---- 4.275 +.066 4.209 3400 ---- ---- ---- ---- 4.254 +.065 4.189 3425 ---- ---- ---- ---- 4.234 +.065 4.169 3450 ---- ---- ---- ---- 4.214 +.065 4.149 3475 ---- ---- ---- ---- 4.193 +.064 4.129 3500 ---- ---- ---- ---- 4.173 +.064 4.109 3525 ---- ---- ---- ---- 4.151 +.063 4.088 3550 ---- ---- ---- ---- 4.130 +.063 4.067 3575 ---- ---- ---- ---- 4.108 +.062 4.046 3600 ---- ---- ---- ---- 4.086 +.062 4.024 3625 ---- ---- ---- ---- 4.064 +.061 4.003 3650 ---- ---- ---- ---- 4.042 +.061 3.981 3675 ---- ---- ---- ---- 4.021 +.061 3.960 3700 ---- ---- ---- ---- 3.999 +.061 3.938 3725 ---- ---- ---- ---- 3.978 +.061 3.917 3750 ---- ---- ---- ---- 3.957 +.060 3.897 3775 ---- ---- ---- ---- 3.936 +.059 3.877 3800 ---- ---- ---- ---- 3.916 +.059 3.857 3825 ---- ---- ---- ---- 3.897 +.059 3.838 3850 ---- ---- ---- ---- 3.878 +.059 3.819 3875 ---- ---- ---- ---- 3.859 +.058 3.801 3900 ---- ---- ---- ---- 3.841 +.058 3.783 3925 ---- ---- ---- ---- 3.824 +.058 3.766 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.779 +.129 11.650 1600 ---- ---- ---- ---- 11.589 +.128 11.461 1625 ---- ---- ---- ---- 11.400 +.126 11.274 1650 ---- ---- ---- ---- 11.213 +.125 11.088 1675 ---- ---- ---- ---- 11.028 +.124 10.904 1700 ---- ---- ---- ---- 10.843 +.122 10.721 1725 ---- ---- ---- ---- 10.660 +.121 10.539 1750 ---- ---- ---- ---- 10.479 +.121 10.358 1775 ---- ---- ---- ---- 10.298 +.119 10.179 1800 ---- ---- ---- ---- 10.119 +.118 10.001 1825 ---- ---- ---- ---- 9.941 +.117 9.824 1850 ---- ---- ---- ---- 9.765 +.116 9.649 1875 ---- ---- ---- ---- 9.589 +.115 9.474 1900 ---- ---- ---- ---- 9.415 +.114 9.301 1925 ---- ---- ---- ---- 9.243 +.113 9.130 1950 ---- ---- ---- ---- 9.072 +.112 8.960 1975 ---- ---- ---- ---- 8.903 +.110 8.793 2000 ---- ---- ---- ---- 8.737 +.110 8.627 2025 ---- ---- ---- ---- 8.573 +.109 8.464 2050 ---- ---- ---- ---- 8.411 +.107 8.304 2075 ---- ---- ---- ---- 8.253 +.106 8.147 2100 ---- ---- ---- ---- 8.098 +.105 7.993 2125 ---- ---- ---- ---- 7.947 +.105 7.842 2150 ---- ---- ---- ---- 7.799 +.103 7.696 2175 ---- ---- ---- ---- 7.655 +.102 7.553 2200 ---- ---- ---- ---- 7.516 +.101 7.415 2225 ---- ---- ---- ---- 7.380 +.100 7.280 2250 ---- ---- ---- ---- 7.249 +.099 7.150 2275 ---- ---- ---- ---- 7.121 +.098 7.023 2300 ---- ---- ---- ---- 6.998 +.097 6.901 2325 ---- ---- ---- ---- 6.879 +.096 6.783 2350 ---- ---- ---- ---- 6.764 +.095 6.669 2375 ---- ---- ---- ---- 6.653 +.094 6.559 2400 ---- ---- ---- ---- 6.546 +.093 6.453 2425 ---- ---- ---- ---- 6.443 +.092 6.351 2450 ---- ---- ---- ---- 6.344 +.090 6.254 2475 ---- ---- ---- ---- 6.250 +.090 6.160 2500 ---- ---- ---- ---- 6.159 +.088 6.071 2525 ---- ---- ---- ---- 6.072 +.087 5.985 2550 ---- ---- ---- ---- 5.990 +.087 5.903 2575 ---- ---- ---- ---- 5.911 +.086 5.825 2600 ---- ---- ---- ---- 5.836 +.085 5.751 2625 ---- ---- ---- ---- 5.764 +.083 5.681 2650 ---- ---- ---- ---- 5.697 +.083 5.614 2675 ---- ---- ---- ---- 5.633 +.082 5.551 2700 ---- ---- ---- ---- 5.572 +.081 5.491 2725 ---- ---- ---- ---- 5.515 +.081 5.434 2750 ---- ---- ---- ---- 5.461 +.080 5.381 2775 ---- ---- ---- ---- 5.410 +.079 5.331 2800 ---- ---- ---- ---- 5.362 +.078 5.284 2825 ---- ---- ---- ---- 5.316 +.077 5.239 2850 ---- ---- ---- ---- 5.273 +.077 5.196 2875 ---- ---- ---- ---- 5.232 +.076 5.156 2900 ---- ---- ---- ---- 5.193 +.075 5.118 2925 ---- ---- ---- ---- 5.156 +.074 5.082 2950 ---- ---- ---- ---- 5.121 +.074 5.047 2975 ---- ---- ---- ---- 5.088 +.074 5.014 3000 ---- ---- ---- ---- 5.055 +.072 4.983 3025 ---- ---- ---- ---- 5.025 +.072 4.953 3050 ---- ---- ---- ---- 4.995 +.071 4.924 3075 ---- ---- ---- ---- 4.967 +.071 4.896 3100 ---- ---- ---- ---- 4.940 +.070 4.870 3125 ---- ---- ---- ---- 4.915 +.070 4.845 3150 ---- ---- ---- ---- 4.890 +.070 4.820 3175 ---- ---- ---- ---- 4.866 +.069 4.797 3200 ---- ---- ---- ---- 4.844 +.069 4.775 3225 ---- ---- ---- ---- 4.822 +.068 4.754 3250 ---- ---- ---- ---- 4.801 +.067 4.734 3275 ---- ---- ---- ---- 4.782 +.068 4.714 3300 ---- ---- ---- ---- 4.762 +.066 4.696 3325 ---- ---- ---- ---- 4.743 +.066 4.677 3350 ---- ---- ---- ---- 4.725 +.066 4.659 3375 ---- ---- ---- ---- 4.707 +.066 4.641 3400 ---- ---- ---- ---- 4.689 +.065 4.624 3425 ---- ---- ---- ---- 4.671 +.065 4.606 3450 ---- ---- ---- ---- 4.652 +.064 4.588 3475 ---- ---- ---- ---- 4.634 +.064 4.570 3500 ---- ---- ---- ---- 4.615 +.063 4.552 3525 ---- ---- ---- ---- 4.596 +.063 4.533 3550 ---- ---- ---- ---- 4.576 +.063 4.513 3575 ---- ---- ---- ---- 4.556 +.062 4.494 3600 ---- ---- ---- ---- 4.536 +.062 4.474 3625 ---- ---- ---- ---- 4.515 +.061 4.454 3650 ---- ---- ---- ---- 4.495 +.062 4.433 3675 ---- ---- ---- ---- 4.474 +.061 4.413 3700 ---- ---- ---- ---- 4.454 +.061 4.393 3725 ---- ---- ---- ---- 4.434 +.061 4.373 3750 ---- ---- ---- ---- 4.414 +.060 4.354 3775 ---- ---- ---- ---- 4.395 +.060 4.335 3800 ---- ---- ---- ---- 4.376 +.059 4.317 3825 ---- ---- ---- ---- 4.358 +.059 4.299 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 24 2050 ---- ---- ---- ---- .001 .000 .001 263 2075 ---- ---- ---- ---- .001 .000 .001 1 111 2085 ---- ---- ---- ---- .001 .000 .001 2090 ---- ---- ---- ---- .001 .000 .001 1 2095 ---- ---- ---- ---- .001 .000 .001 12 2100 ---- ---- ---- ---- .001 .000 .001 218 2105 ---- ---- ---- ---- .001 .000 .001 5 2110 ---- ---- ---- ---- .001 .000 .001 33 2115 ---- ---- ---- ---- .001 .000 .001 5 2120 ---- ---- ---- ---- .001 .000 .001 36 2125 ---- ---- ---- ---- .001 .000 .001 38 2130 ---- ---- ---- ---- .001 .000 .001 5 2135 ---- ---- ---- ---- .001 .000 .001 5 2140 ---- ---- ---- ---- .001 .000 .001 14 2145 ---- ---- ---- ---- .001 .000 .001 10 2150 ---- ---- ---- ---- .001 .000 .001 126 2155 ---- ---- ---- ---- .001 .000 .001 53 2160 ---- ---- ---- ---- .001 .000 .001 35 2165 ---- ---- ---- ---- .001 -.001 .002 32 2170 ---- ---- ---- ---- .001 -.001 .002 12 2175 ---- ---- ---- ---- .001 -.001 .002 10 112 2180 ---- ---- ---- ---- .002 .000 .002 59 2185 ---- ---- ---- ---- .002 .000 .002 1 31 2190 .002 .002 .002 .002 .002 -.001 4 .003 49 2195 .002 .002 .002 .002 .002 -.001 9 .003 21 2200 .004 .004 .002 .002 .002 -.001 3 .003 21 513 2205 .002 .002 .002 .002 .002 -.002 1 .004 7 2210 .002 .002 .002 .002 .002 -.002 1 .004 182 2215 ---- ---- .002A .002A .003 -.001 .004 1 17 2220 ---- ---- .002A .002A .003 -.002 .005 114 2225 ---- ---- .002A .002A .003 -.002 .005 8 104 2230 .002 .002 .002 .002 .003 -.003 3 .006 1 31 2235 ---- ---- .002A .002A .003 -.004 .007 1 15 2240 .006 .006 .002A .002A .004 -.004 75 .008 1 201 2245 .003 .003 .002 .002 .004 -.004 6 .008 37 2250 .006 .007 .003A .003A .004 -.005 3 .009 92 345 2255 ---- ---- .003A .003A .004 -.007 .011 28 2260 .008 .008 .003 .003 .004 -.008 10 .012 1 65 2265 .006 .006 .004A .004A .005 -.008 1 .013 5 57 2270 .011 .011 .005A .005A .005 -.010 7 .015 20 192 2275 .014 .014 .005 .005 .005 -.012 17 .017 50 131 2280 .009 .009 .006 .006 .005 -.015 2 .020 201 215 2285 .017 .017 .007A .007A .006 -.017 11 .023 6 45 2290 .020 .020 .007A .007A .007 -.019 13 .026 59 2295 .009 .009 .009 .009 .008 -.023 7 .031 5 39 2300 .013 .013 .009 .009 .009 -.027 41 .036 286 584 2305 .031 .031 .011A .011A .011 -.030 4 .041 6 104 2310 ---- ---- .012A .012A .013 -.035 38 .048 25 175 2315 ---- ---- .014A .014A .016 -.039 .055 34 106 2320 ---- ---- .016A .016A .019 -.045 39 .064 16 67 2325 .050 .050 .018 .023B .022 -.052 14 .074 60 409 2330 .066 .066 .021A .021A .027 -.058 44 .085 2 58 2335 .063 .063 .025A .025A .032 -.065 3 .097 30 232 2340 ---- ---- .030A .030A .039 -.073 14 .112 6 162 2345 ---- ---- .036A .036A .046 -.081 .127 4 53 2350 .106 .106 .042A .062B .056 -.089 48 .145 29 308 2355 .108 .108 .049A .073B .067 -.097 8 .164 4 31 2360 .078 .084 .058A .088B .080 -.105 13 .185 22 26 2365 .089 .101 .069A .069A .095 -.113 7 .208 10 20 2370 .119 .119 .081A .095A .112 -.121 4 .233 5 95 2375 .230 .230 .096A .145B .132 -.128 74 .260 109 194 2380 ---- ---- .113A .113A .154 -.135 61 .289 29 2385 .170 .188 .131A .187A .179 -.141 43 .320 1 29 2390 .209 .220 .152A .226B .206 -.146 13 .352 1 57 2395 .210 .215 .174A .177A .236 -.151 4 .387 20 2400 .240 .273 .201A .294B .268 -.154 19 .422 54 270 2405 .265 .320 .226A .310A .302 -.158 8 .460 1 56 2410 .260 .275 .254A .255A .337 -.162 2 .499 1 30 2415 .290 .290 .283A .283A .375 -.164 2 .539 40 2420 ---- ---- .314A .314A .414 -.166 .580 17 2425 .500 .500 .345A .510B .455 -.167 2 .622 40 2430 .500 .667B .381A .381A .498 -.167 2 .665 65 2435 .500 .712B .417A .580B .542 -.166 4 .708 17 2440 .500 .757B .455A .624B .587 -.166 2 .753 56 2445 ---- .801B .494A .801B .633 -.165 .798 47 2450 ---- .847B .534A .847B .679 -.164 .843 3 289 2455 ---- .894B .576A .894B .726 -.163 .889 39 2460 ---- .941B .619A .941B .773 -.163 .936 40 2465 .740 .988B .662A .689A .820 -.163 1 .983 86 2470 ---- 1.036B .706A 1.036B .868 -.162 1.030 49 2475 ---- 1.083B .750A 1.083B .916 -.162 1.078 314 2480 .850 1.132B .797A 1.004B .964 -.162 2 1.126 70 2485 ---- 1.180B .842A 1.180B 1.013 -.161 1.174 37 2490 ---- 1.229B .888A 1.229B 1.062 -.160 40 1.222 68 2495 ---- 1.278B .935A 1.278B 1.111 -.160 1.271 27 2500 ---- 1.327B .982A 1.327B 1.160 -.160 4 1.320 4 342 2505 ---- 1.376B 1.029A 1.376B 1.210 -.159 1.369 17 2510 ---- 1.425B 1.077A 1.425B 1.259 -.159 1.418 24 2515 ---- 1.474B 1.125A 1.474B 1.309 -.158 1.467 8 2520 ---- 1.524B 1.174A 1.524B 1.359 -.158 1.517 26 2525 ---- 1.573B 1.222A 1.573B 1.408 -.158 4 1.566 258 2530 ---- 1.623B 1.271A 1.623B 1.458 -.157 1.615 2 2535 ---- 1.673B 1.320A 1.673B 1.508 -.157 1.665 32 2540 ---- 1.723B 1.369A 1.723B 1.558 -.157 1.715 60 2545 ---- 1.772B 1.418A 1.772B 1.608 -.156 1.764 30 2550 1.472 1.822B 1.467A 1.700B 1.657 -.157 2 1.814 24 2555 ---- 1.872B 1.517A 1.872B 1.707 -.157 1.864 1 2560 ---- 1.922B 1.566A 1.922B 1.757 -.157 1.914 53 2565 ---- 1.972B 1.616A 1.972B 1.807 -.156 1.963 103 2570 ---- 2.022B 1.665A 2.022B 1.857 -.156 2.013 9 2575 ---- 2.072B 1.716A 2.072B 1.907 -.156 2.063 23 2580 ---- 2.122B 1.765A 2.122B 1.957 -.156 2.113 3 2585 ---- 2.172B 1.815A 2.172B 2.006 -.157 2.163 2590 ---- 2.221B 1.864A 2.221B 2.056 -.157 2.213 1 2595 ---- 2.271B 1.914A 2.271B 2.106 -.157 2.263 2600 ---- 2.321B 1.964A 2.321B 2.156 -.157 2.313 11 2605 ---- 2.371B 2.014A 2.371B 2.206 -.157 2.363 5 2610 ---- 2.421B 2.064A 2.421B 2.256 -.157 2.413 2615 ---- 2.471B 2.114A 2.471B 2.306 -.157 2.463 2620 ---- 2.521B 2.164A 2.521B 2.356 -.157 2.513 2625 ---- 2.571B 2.214A 2.571B 2.406 -.157 2.563 23 2630 ---- 2.621B 2.264A 2.621B 2.456 -.157 2.613 10 2635 ---- 2.671B 2.314A 2.671B 2.506 -.157 2.663 2 2640 ---- 2.721B 2.363A 2.721B 2.556 -.157 2.713 2645 ---- 2.771B 2.413A 2.771B 2.606 -.157 2.763 1 2650 ---- 2.821B 2.463A 2.821B 2.656 -.157 2.813 3 2655 ---- 2.871B 2.513A 2.871B 2.706 -.157 2.863 2660 ---- 2.921B 2.563A 2.921B 2.756 -.157 2.913 1 2665 ---- 2.971B 2.613A 2.971B 2.806 -.157 2.963 8 2670 ---- 3.021B 2.663A 3.021B 2.856 -.157 3.013 2 2 2675 ---- 3.071B 2.713A 3.071B 2.906 -.157 3.063 3 2680 ---- 3.121B 2.763A 3.121B 2.956 -.157 3.113 32 2685 ---- 3.171B 2.813A 3.171B 3.006 -.157 3.163 2690 2.970 3.221B 2.863A 2.912A 3.056 -.157 4 3.213 2695 2.992 3.271B 2.913A 3.133B 3.106 -.157 1 3.263 2 2700 ---- 3.321B 2.963A 3.321B 3.156 -.157 3.313 2 2725 ---- 3.571B 3.213A 3.571B 3.406 -.157 3.563 2750 ---- 3.821B 3.463A 3.821B 3.656 -.157 3.813 2 4 2775 ---- 4.071B 3.712A 4.071B 3.906 -.157 4.063 2800 ---- ---- 3.968A 3.968A 4.156 -.157 4.313 1 2825 ---- ---- 4.265A 4.265A 4.406 -.157 20 4.563 88 2850 ---- ---- 4.497A 4.497A 4.656 -.157 4.813 2875 ---- ---- 4.746A 4.746A 4.906 -.157 5.063 2900 ---- ---- 4.996A 4.996A 5.156 -.157 5.313 2925 ---- ---- 5.246A 5.246A 5.406 -.157 5.563 2950 ---- ---- 5.496A 5.496A 5.656 -.157 5.813 2975 ---- ---- 5.747A 5.747A 5.906 -.157 6.063 3000 ---- ---- 5.997A 5.997A 6.156 -.157 6.313 3025 ---- ---- 6.247A 6.247A 6.406 -.157 6.563 3050 ---- ---- 6.497A 6.497A 6.656 -.157 6.813 3075 ---- ---- 6.747A 6.747A 6.906 -.157 7.063 3100 ---- ---- 6.997A 6.997A 7.156 -.157 7.313 3125 ---- ---- 7.247A 7.247A 7.406 -.157 7.563 3150 ---- ---- 7.497A 7.497A 7.656 -.157 7.813 3175 ---- ---- 7.747A 7.747A 7.906 -.157 8.063 3200 ---- ---- 7.997A 7.997A 8.156 -.157 8.313 3225 ---- ---- 8.247A 8.247A 8.406 -.157 8.563 3250 ---- ---- 8.497A 8.497A 8.656 -.157 8.813 3275 ---- ---- 8.747A 8.747A 8.906 -.157 9.063 3300 ---- ---- 8.997A 8.997A 9.156 -.157 9.313 3325 ---- ---- 9.247A 9.247A 9.406 -.157 9.563 3350 ---- ---- 9.497A 9.497A 9.656 -.157 9.813 3375 ---- ---- 9.747A 9.747A 9.906 -.157 10.063 3400 ---- ---- 9.997A 9.997A 10.156 -.157 10.313 3425 ---- ---- 10.247A 10.247A 10.406 -.157 10.563 3450 ---- ---- 10.497A 10.497A 10.656 -.157 10.813 3475 ---- ---- 10.747A 10.747A 10.906 -.157 11.063 3500 ---- ---- 10.997A 10.997A 11.156 -.157 11.313 3525 ---- ---- 11.247A 11.247A 11.406 -.157 11.563 3550 ---- ---- 11.497A 11.497A 11.656 -.157 11.813 3575 ---- ---- 11.747A 11.747A 11.906 -.157 12.063 3600 ---- ---- 11.996A 11.996A 12.156 -.157 12.313 3625 ---- ---- 12.247A 12.247A 12.406 -.157 12.563 3650 ---- ---- 12.497A 12.497A 12.656 -.157 12.813 3675 ---- ---- 12.747A 12.747A 12.906 -.157 13.063 4000 ---- ---- 15.997A 15.997A 16.156 -.157 16.313 4500 ---- ---- 20.997A 20.997A 21.156 -.157 21.313 5000 ---- ---- 25.997A 25.997A 26.156 -.157 26.313 6000 ---- ---- 35.997A 35.997A 36.156 -.157 36.313 7000 ---- ---- 45.997A 45.997A 46.156 -.157 46.313 8000 ---- ---- 55.997A 55.997A 56.156 -.157 56.313 9000 ---- ---- 65.997A 65.997A 66.156 -.157 66.313 10000 ---- ---- 75.997A 75.997A 76.156 -.157 76.313 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 ---- ---- ---- ---- .002 +.001 .001 21 1725 ---- ---- ---- ---- .002 +.001 .001 4 1750 ---- ---- ---- ---- .002 +.001 .001 11 1775 ---- ---- ---- ---- .002 +.001 .001 2 1800 ---- ---- ---- ---- .003 +.001 .002 61 1825 .003 .003 .003 .003 .003 +.001 5 .002 2 20 1850 ---- ---- ---- ---- .003 .000 .003 15 1875 ---- ---- ---- ---- .004 .000 .004 28 1900 ---- ---- ---- ---- .004 -.001 1 .005 8 64 1925 ---- ---- ---- ---- .005 -.001 .006 2 79 1950 ---- ---- ---- ---- .006 -.002 .008 70 1975 ---- ---- ---- ---- .008 -.002 .010 9 52 2000 .012 .012 .012 .012 .010 -.004 8 .014 27 281 2025 ---- ---- .016A .016A .014 -.004 11 .018 46 2050 ---- ---- .019A .019A .018 -.005 1 .023 39 2075 .025 .026 .024A .025A .024 -.006 2 .030 48 2085 ---- ---- .027A .027A .027 -.006 .033 1 2090 ---- ---- .029A .029A .029 -.006 1 .035 1 2095 ---- ---- .030A .030A .030 -.007 .037 13 2100 .030 .033 .030 .033 .032 -.007 22 .039 26 253 2105 ---- ---- .033A .033A .034 -.007 .041 13 2110 ---- ---- .035A .035A .036 -.007 .043 8 2115 ---- ---- .036A .036A .038 -.007 .045 46 2120 .041 .041 .038A .041 .040 -.008 4 .048 18 2125 ---- ---- .039A .039A .042 -.009 5 .051 10 207 2130 ---- ---- .042A .042A .044 -.009 1 .053 2 4 2135 ---- ---- .044A .044A .046 -.010 .056 2 7 2140 ---- ---- .046A .046A .049 -.011 .060 3 19 2145 ---- ---- .048A .048A .051 -.012 .063 2 8 2150 .055 .057 .051A .056A .054 -.012 14 .066 14 354 2155 ---- ---- .053A .053A .057 -.013 1 .070 17 2160 .065 .065 .056A .056A .060 -.014 1 .074 2 10 2165 ---- ---- .059A .059A .063 -.015 2 .078 13 2170 ---- ---- .062A .062A .067 -.016 1 .083 2 12 2175 .080 .080 .063 .074B .071 -.017 22 .088 55 2180 .071 .071 .068A .078B .074 -.019 6 .093 3 28 2185 ---- ---- .072A .072A .078 -.020 1 .098 1 309 2190 ---- ---- .076A .076A .083 -.020 1 .103 20 33 2195 ---- ---- .079A .079A .087 -.022 1 .109 1 78 2200 .095 .095 .082 .088A .092 -.023 121 .115 111 594 2205 ---- ---- .088A .088A .097 -.025 3 .122 49 2210 ---- ---- .093A .093A .103 -.025 .128 1 15 2215 ---- ---- .098A .098A .108 -.028 6 .136 2 27 2220 ---- ---- .103A .103A .115 -.028 4 .143 41 2225 .119 .152B .109A .128B .121 -.030 14 .151 46 125 2230 ---- ---- .115A .115A .128 -.032 2 .160 1 26 2235 .132 .132 .121A .142B .135 -.034 5 .169 1 11 2240 ---- .179B .128A .179B .143 -.035 1 .178 14 2245 .153 .189B .135A .155B .151 -.037 4 .188 12 24 2250 .150 .200B .143A .164B .160 -.039 16 .199 212 949 2255 .154 .211B .151A .174B .169 -.041 1 .210 4 7 2260 ---- .223B .159A .223B .179 -.043 2 .222 1 8 2265 ---- .235B .168A .235B .189 -.045 .234 18 2270 .190 .248B .177A .205B .199 -.048 31 .247 29 39 2275 .203 .261B .187A .194A .211 -.049 12 .260 5 76 2280 ---- .276B .198A .276B .222 -.052 1 .274 1 24 2285 ---- .290B .209A .290B .235 -.054 .289 4 11 2290 ---- .305B .220A .305B .248 -.056 .304 33 56 2295 .254 .321B .232A .238A .261 -.059 5 .320 8 2300 .268 .338B .245A .252A .276 -.061 19 .337 217 446 2305 ---- .355B .258A .355B .291 -.063 .354 4 22 2310 .297 .373B .272A .279A .306 -.066 12 .372 6 22 2315 .309 .392B .286A .334B .323 -.067 6 .390 1 31 2320 .321 .411B .301A .351B .340 -.069 7 .409 10 46 2325 .344 .431B .317A .326A .357 -.072 14 .429 8 333 2330 .351 .452B .333A .387B .376 -.074 2 .450 2 12 2335 ---- .473B .350A .473B .395 -.076 10 .471 5 30 2340 .399 .496B .367A .427B .414 -.079 4 .493 4 46 2345 .418 .518B .385A .397A .435 -.080 4 .515 2 60 2350 .504 .542B .406A .417A .456 -.083 24 .539 51 219 2355 ---- .566B .425A .566B .478 -.085 .563 1 6 2360 .500 .591B .445A .516B .501 -.087 5 .588 18 2365 ---- .618B .466A .616B .524 -.089 5 .613 10 13 2370 .525 .643B .488A .558 .548 -.091 12 .639 6 36 2375 .625 .671B .510A .589B .573 -.093 16 .666 3 39 2380 .665 .697B .532A .532A .598 -.096 7 .694 2 11 2385 .593 .725B .556A .642B .624 -.098 5 .722 14 2390 .612 .754B .580A .595A .651 -.100 50 .751 29 2395 .651 .785B .605A .697B .678 -.103 33 .781 18 2400 .721 .814B .630A .718A .706 -.105 14 .811 41 155 2405 ---- .846B .657A .844B .735 -.106 .841 15 2410 ---- .876B .684A .875B .764 -.109 .873 10 2415 ---- .909B .711A .907B .794 -.111 .905 12 2420 ---- .942B .739A .739A .825 -.113 .938 3 2425 ---- .975B .767A .972B .856 -.115 .971 53 2430 ---- 1.007B .797A 1.007B .888 -.117 1.005 7 2435 ---- ---- .827A .827A .920 -.119 1.039 13 2440 ---- ---- .857A .857A .953 -.121 1.074 12 2445 ---- ---- .889A .889A .987 -.122 1.109 1 2450 ---- 1.146B .920A 1.146B 1.022 -.123 1.145 162 2455 1.018 1.018 .963A .979A 1.056 -.126 1 1.182 5 2460 ---- ---- .996A .996A 1.092 -.127 1.219 15 2465 ---- ---- 1.029A 1.029A 1.128 -.128 1.256 14 2470 ---- ---- 1.063A 1.063A 1.165 -.129 1.294 15 2475 ---- 1.333B 1.087A 1.333B 1.202 -.130 1.332 1 29 2480 1.260 1.260 1.158A 1.158A 1.239 -.132 1 1.371 8 2485 ---- ---- 1.193A 1.193A 1.277 -.133 1.410 8 2490 ---- ---- 1.230A 1.230A 1.316 -.134 1.450 10 2495 ---- ---- 1.266A 1.266A 1.355 -.135 1.490 11 2500 ---- 1.532B 1.268A 1.532B 1.395 -.135 1.530 105 2505 ---- ---- 1.342A 1.342A 1.435 -.136 1.571 2510 ---- ---- 1.380A 1.380A 1.475 -.137 1.612 10 2515 ---- ---- 1.419A 1.419A 1.516 -.138 1.654 10 2520 ---- ---- 1.458A 1.458A 1.557 -.139 1.696 14 2525 ---- 1.741B 1.461A 1.741B 1.599 -.139 1.738 2 111 2530 ---- ---- 1.538A 1.538A 1.641 -.139 1.780 4 2535 ---- ---- 1.578A 1.578A 1.683 -.140 1.823 4 2540 ---- ---- 1.619A 1.619A 1.725 -.142 1.867 1 2545 ---- ---- 1.661A 1.661A 1.768 -.142 1.910 2550 ---- 1.958B 1.664A 1.958B 1.811 -.143 1.954 13 2555 ---- ---- 1.744A 1.744A 1.855 -.143 1.998 5 2560 ---- ---- 1.786A 1.786A 1.899 -.143 2.042 2565 ---- ---- 1.829A 1.829A 1.943 -.144 2.087 2570 ---- ---- 1.872A 1.872A 1.987 -.145 2.132 1 2575 ---- 2.181B 1.877A 2.181B 2.031 -.146 2.177 3 2580 ---- ---- 1.958A 1.958A 2.076 -.146 2.222 1 2585 ---- ---- 2.002A 2.002A 2.121 -.146 2.267 10 2590 ---- ---- 2.046A 2.046A 2.166 -.147 2.313 2595 ---- ---- 2.090A 2.090A 2.211 -.148 2.359 2600 ---- 2.410B 2.096A 2.410B 2.257 -.148 2.405 2 2605 ---- ---- 2.179A 2.179A 2.303 -.148 2.451 2610 ---- ---- 2.224A 2.224A 2.349 -.148 2.497 1 2615 ---- ---- 2.269A 2.269A 2.395 -.148 2.543 2 2620 ---- ---- 2.314A 2.314A 2.441 -.149 2.590 2625 ---- 2.642B 2.321A 2.642B 2.487 -.150 2.637 6 2630 ---- ---- 2.406A 2.406A 2.534 -.149 2.683 2635 ---- ---- 2.452A 2.452A 2.581 -.149 2.730 2640 ---- ---- 2.506A 2.506A 2.628 -.150 2.778 2645 ---- ---- 2.553A 2.553A 2.675 -.150 2.825 2650 ---- 2.878B 2.552A 2.878B 2.722 -.150 2.872 2 2655 ---- ---- 2.646A 2.646A 2.769 -.150 2.919 2660 ---- ---- 2.693A 2.693A 2.816 -.151 2.967 2665 ---- ---- 2.739A 2.739A 2.864 -.151 3.015 2670 ---- ---- 2.786A 2.786A 2.911 -.151 3.062 1 2675 ---- 3.116B 2.785A 3.116B 2.959 -.151 3.110 1 2680 ---- ---- 2.881A 2.881A 3.007 -.151 3.158 2685 ---- ---- 2.928A 2.928A 3.055 -.151 3.206 2700 ---- 3.357B 3.021A 3.357B 3.199 -.152 3.351 4 2725 ---- 3.599B 3.260A 3.599B 3.441 -.152 3.593 2750 ---- ---- 3.501A 3.501A 3.684 -.152 3.836 12 2775 ---- ---- 3.795A 3.795A 3.928 -.153 4.081 1 2800 ---- ---- 4.040A 4.040A 4.173 -.154 4.327 2825 ---- ---- 4.285A 4.285A 4.420 -.154 20 4.574 3 2850 ---- ---- 4.531A 4.531A 4.666 -.155 4.821 1 2875 ---- ---- 4.778A 4.778A 4.914 -.155 5.069 2900 ---- ---- 5.025A 5.025A 5.162 -.155 5.317 2 2925 ---- ---- 5.273A 5.273A 5.410 -.156 5.566 1 2950 ---- ---- 5.522A 5.522A 5.659 -.156 5.815 2975 ---- ---- 5.771A 5.771A 5.908 -.156 6.064 3000 ---- ---- 6.020A 6.020A 6.157 -.157 6.314 3025 ---- ---- 6.270A 6.270A 6.406 -.157 6.563 5 10 3050 ---- ---- 6.519A 6.519A 6.656 -.157 6.813 12 3075 ---- ---- 6.769A 6.769A 6.906 -.157 7.063 3100 ---- ---- 7.019A 7.019A 7.156 -.157 7.313 1 3125 ---- ---- 7.269A 7.269A 7.406 -.157 7.563 3150 ---- ---- 7.519A 7.519A 7.656 -.157 7.813 3175 ---- ---- 7.769A 7.769A 7.906 -.157 8.063 3200 ---- ---- 8.019A 8.019A 8.156 -.157 8.313 3225 ---- ---- 8.269A 8.269A 8.406 -.157 8.563 3250 ---- ---- 8.520A 8.520A 8.656 -.157 8.813 3275 ---- ---- 8.770A 8.770A 8.906 -.157 9.063 3300 ---- ---- 9.020A 9.020A 9.156 -.157 9.313 3325 ---- ---- 9.270A 9.270A 9.406 -.157 9.563 3350 ---- ---- 9.520A 9.520A 9.656 -.157 9.813 3375 ---- ---- 9.770A 9.770A 9.906 -.157 10.063 3400 ---- ---- 10.020A 10.020A 10.156 -.157 10.313 3425 ---- ---- 10.270A 10.270A 10.406 -.157 10.563 3450 ---- ---- 10.521A 10.521A 10.656 -.157 10.813 3475 ---- ---- 10.771A 10.771A 10.906 -.157 11.063 3500 ---- ---- 11.021A 11.021A 11.156 -.157 11.313 3525 ---- ---- 11.271A 11.271A 11.406 -.157 11.563 3550 ---- ---- 11.521A 11.521A 11.656 -.157 11.813 3575 ---- ---- 11.771A 11.771A 11.906 -.157 12.063 3600 ---- ---- 12.021A 12.021A 12.156 -.157 12.313 3625 ---- ---- 12.271A 12.271A 12.406 -.157 12.563 3650 ---- ---- 12.521A 12.521A 12.656 -.157 12.813 3675 ---- ---- 12.771A 12.771A 12.906 -.157 13.063 4000 ---- ---- 16.023A 16.023A 16.156 -.157 16.313 4500 ---- ---- 21.025A 21.025A 21.156 -.157 21.313 5000 ---- ---- 26.027A 26.027A 26.156 -.157 26.313 6000 ---- ---- 36.032A 36.032A 36.156 -.157 36.313 7000 ---- ---- 46.037A 46.037A 46.156 -.157 46.313 8000 ---- ---- 56.041A 56.041A 56.156 -.157 56.313 9000 ---- ---- 66.046A 66.046A 66.156 -.157 66.313 10000 ---- ---- 76.050A 76.050A 76.156 -.157 76.313 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 -.001 .002 6 1525 ---- ---- ---- ---- .001 -.001 .002 1 1550 ---- ---- ---- ---- .001 -.001 .002 2 1575 ---- ---- ---- ---- .001 -.002 .003 1 1600 ---- ---- ---- ---- .001 -.002 .003 187 1625 ---- ---- ---- ---- .001 -.003 .004 1650 ---- ---- ---- ---- .002 -.002 .004 9 1675 ---- ---- ---- ---- .002 -.003 .005 1 1700 ---- ---- ---- ---- .003 -.003 .006 44 1725 ---- ---- ---- ---- .004 -.002 2 .006 174 1750 ---- ---- ---- ---- .005 -.002 .007 6 115 1775 ---- ---- ---- ---- .006 -.003 .009 197 1800 .009 .009 .009 .009 .007 -.003 1 .010 3 388 1825 ---- ---- ---- ---- .009 -.003 .012 10 1850 ---- ---- ---- ---- .012 -.002 .014 124 1875 ---- ---- .016A .016A .015 -.002 .017 4 48 1900 ---- ---- .019A .019A .018 -.003 .021 14 241 1925 ---- ---- .023A .023A .023 -.002 3 .025 150 1950 ---- ---- .028A .028A .028 -.003 4 .031 1 59 1975 ---- ---- .034A .034A .035 -.004 3 .039 21 2000 .046 .046 .040 .044B .043 -.005 16 .048 5 289 2025 ---- ---- .049A .049A .053 -.006 1 .059 54 2050 .064 .064 .060A .065B .065 -.008 4 .073 1 747 2075 ---- ---- .073A .073A .080 -.010 2 .090 115 2100 .094 .098 .090A .098 .098 -.013 4 .111 5 330 2105 ---- ---- .093A .093A .102 -.014 .116 1 2110 ---- ---- .097A .097A .106 -.015 .121 1 2115 ---- ---- .101A .101A .111 -.015 .126 7 2120 ---- ---- .105A .105A .115 -.017 .132 2125 ---- ---- .110A .110A .120 -.017 2 .137 231 2130 ---- ---- .114A .114A .125 -.018 .143 2135 ---- ---- .119A .119A .131 -.019 .150 2140 ---- ---- .124A .124A .136 -.020 .156 2 2145 ---- ---- .129A .129A .142 -.021 .163 2150 .149 .149 .135A .150B .148 -.022 7 .170 2 425 2155 ---- ---- .140A .140A .154 -.023 .177 4 2160 ---- ---- .146A .146A .161 -.024 .185 302 2165 ---- ---- .152A .152A .167 -.026 .193 4 14 2170 ---- ---- .158A .158A .175 -.026 .201 2 2175 ---- ---- .165A .165A .182 -.027 12 .209 63 2180 ---- ---- .172A .172A .190 -.028 .218 4 2185 ---- ---- .179A .179A .198 -.029 .227 1 2190 ---- ---- .187A .187A .206 -.031 1 .237 3 31 2195 ---- ---- .195A .195A .215 -.032 .247 12 2200 .249 .249 .200 .213A .224 -.033 7 .257 6 616 2205 ---- ---- .212A .212A .233 -.035 .268 11 2210 ---- ---- .220A .220A .243 -.036 .279 2215 ---- ---- .230A .230A .253 -.037 .290 1 2220 ---- ---- .239A .239A .264 -.038 .302 2 2225 ---- .315B .250A .315B .275 -.039 5 .314 138 2230 ---- .328B .260A .328B .286 -.041 .327 2235 ---- .341B .271A .341B .298 -.042 .340 4 2240 ---- .356B .282A .356B .310 -.044 .354 7 2245 ---- .369B .293A .369B .323 -.045 .368 5 2250 .318 .384B .306A .306A .336 -.047 18 .383 16 313 2255 ---- .399B .318A .399B .350 -.048 .398 5 2260 ---- .416B .331A .416B .364 -.050 .414 1 6 2265 ---- .431B .344A .431B .379 -.051 .430 9 2270 ---- .449B .358A .449B .394 -.053 20 .447 4 2275 ---- .466B .372A .466B .410 -.054 2 .464 233 2280 ---- .483B .387A .483B .426 -.056 .482 110 110 2285 ---- .501B .402A .501B .442 -.058 .500 7 2290 ---- .519B .418A .519B .459 -.059 20 .518 1 2295 ---- .540B .434A .540B .477 -.061 .538 11 2300 .555 .558B .450A .462A .495 -.062 6 .557 5 332 2305 ---- .578B .467A .578B .513 -.064 51 .577 17 2310 ---- .599B .484A .599B .532 -.066 .598 1 48 2315 ---- .620B .502A .620B .552 -.067 .619 18 2320 .520 .642B .520 .583B .572 -.069 1 .641 120 104 2325 ---- .664B .539A .664B .592 -.071 .663 323 2330 ---- .687B .559A .687B .613 -.072 .685 23 2335 ---- .710B .580A .710B .635 -.073 .708 5 2340 ---- .734B .600A .734B .657 -.075 .732 19 2345 ---- .759B .621A .759B .680 -.076 .756 2 24 2350 .661 .783B .643A .702A .703 -.078 15 .781 5 245 2355 ---- .809B .665A .809B .726 -.080 .806 16 2360 ---- .835B .687A .835B .750 -.082 .832 1 2365 ---- .861B .710A .861B .775 -.083 .858 11 2370 ---- .888B .734A .888B .800 -.084 6 .884 2 3 2375 .778 .915B .757A .842B .826 -.086 1 .912 10 208 2380 .865 .943B .781A .869B .852 -.087 4 .939 2 2385 ---- .971B .806A .971B .878 -.089 .967 2390 ---- 1.000B .831A 1.000B .906 -.090 .996 8 2395 ---- 1.029B .857A 1.029B .933 -.092 1.025 2400 .920 1.060B .884A .980B .961 -.094 57 1.055 4 173 2405 ---- 1.089B .910A 1.089B .990 -.095 1.085 1 2410 ---- 1.119B .938A 1.119B 1.019 -.096 1.115 2415 ---- 1.150B .965A 1.150B 1.049 -.097 1.146 2420 1.029 1.182B .993A 1.015A 1.079 -.099 7 1.178 2425 ---- 1.215B 1.022A 1.215B 1.109 -.101 1.210 29 2430 ---- 1.246B 1.051A 1.246B 1.140 -.102 1.242 2435 ---- 1.280B 1.080A 1.278B 1.171 -.104 1.275 2440 1.148 1.312B 1.110A 1.131A 1.203 -.105 7 1.308 6 2445 ---- 1.345B 1.141A 1.344B 1.235 -.106 1.341 6 2450 ---- 1.379B 1.171A 1.378B 1.268 -.107 1.375 110 2455 ---- 1.415B 1.203A 1.203A 1.301 -.109 1.410 1 1 2460 ---- 1.450B 1.235A 1.447B 1.335 -.109 1.444 1 2465 ---- 1.485B 1.267A 1.480B 1.369 -.110 1.479 2 2470 ---- ---- 1.300A 1.300A 1.403 -.112 1.515 5 2475 ---- 1.554B 1.332A 1.554B 1.438 -.113 1.551 75 2480 ---- ---- 1.375A 1.375A 1.473 -.114 1.587 2485 ---- ---- 1.409A 1.409A 1.509 -.115 1.624 2 2490 ---- ---- 1.443A 1.443A 1.544 -.117 1.661 9 2495 ---- ---- 1.477A 1.477A 1.581 -.117 1.698 5 2500 ---- 1.738B 1.503A 1.738B 1.617 -.119 1.736 240 2505 ---- ---- 1.548A 1.548A 1.654 -.119 1.773 2510 ---- ---- 1.612A 1.612A 1.692 -.120 1.812 2515 ---- ---- 1.648A 1.648A 1.729 -.121 1.850 1 2520 ---- ---- 1.685A 1.685A 1.767 -.122 1.889 2525 ---- 1.932B 1.683A 1.932B 1.805 -.123 1.928 20 2530 ---- ---- 1.759A 1.759A 1.844 -.124 1.968 2535 ---- ---- 1.797A 1.797A 1.883 -.125 2.008 2540 ---- ---- 1.835A 1.835A 1.922 -.126 2.048 9 2545 ---- ---- 1.873A 1.873A 1.962 -.126 2.088 2550 ---- 2.132B 1.871A 2.132B 2.002 -.127 2.129 29 2555 ---- ---- 1.950A 1.950A 2.042 -.128 2.170 2560 ---- ---- 1.989A 1.989A 2.082 -.129 2.211 2565 ---- ---- 2.028A 2.028A 2.123 -.129 2.252 2570 ---- ---- 2.069A 2.069A 2.164 -.130 2.294 8 2575 ---- 2.339B 2.067A 2.339B 2.205 -.131 2.336 100 2580 ---- ---- 2.149A 2.149A 2.246 -.132 2.378 2585 ---- ---- 2.189A 2.189A 2.288 -.132 2.420 2590 ---- ---- 2.230A 2.230A 2.330 -.133 2.463 6 2595 ---- ---- 2.270A 2.270A 2.372 -.133 2.505 2600 ---- 2.552B 2.270A 2.552B 2.414 -.134 2.548 22 2605 ---- ---- 2.353A 2.353A 2.457 -.135 2.592 7 2610 ---- ---- 2.395A 2.395A 2.500 -.135 2.635 7 2615 ---- ---- 2.437A 2.437A 2.543 -.136 2.679 7 2620 ---- ---- 2.479A 2.479A 2.586 -.136 2.722 2625 ---- 2.771B 2.479A 2.771B 2.630 -.136 2.766 1 36 2630 ---- ---- 2.564A 2.564A 2.673 -.137 2.810 2635 ---- ---- 2.606A 2.606A 2.717 -.138 2.855 2640 ---- ---- 2.649A 2.649A 2.761 -.138 2.899 2645 ---- ---- 2.693A 2.693A 2.805 -.139 2.944 2650 ---- 2.992B 2.693A 2.992B 2.849 -.139 2.988 1 2655 ---- ---- 2.780A 2.780A 2.894 -.139 3.033 2660 ---- ---- 2.824A 2.824A 2.939 -.139 3.078 2665 ---- ---- 2.868A 2.868A 2.983 -.140 3.123 2670 ---- ---- 2.912A 2.912A 3.028 -.141 3.169 2675 ---- 3.219B 2.911A 3.219B 3.073 -.141 3.214 111 2680 ---- ---- 3.001A 3.001A 3.119 -.141 3.260 2700 ---- 3.448B 3.135A 3.448B 3.301 -.142 3.443 4 2725 ---- 3.679B 3.362A 3.679B 3.532 -.143 3.675 2750 ---- 3.913B 3.593A 3.913B 3.765 -.144 3.909 1 2775 ---- 4.150B 3.825A 4.150B 4.000 -.145 4.145 1 2800 ---- 4.388B 4.060A 4.388B 4.237 -.146 4.383 1 2825 ---- 4.628B 4.296A 4.628B 4.476 -.147 4.623 1 2850 ---- 4.869B 4.536A 4.869B 4.716 -.148 4.864 12 2875 ---- 5.111B 4.775A 5.111B 4.958 -.148 5.106 1 2900 ---- 5.355B 5.016A 5.355B 5.200 -.149 5.349 1 2925 ---- ---- 5.259A 5.259A 5.443 -.150 5.593 3 2950 ---- ---- 5.502A 5.502A 5.687 -.150 5.837 2975 ---- ---- 5.805A 5.805A 5.932 -.151 6.083 3000 ---- ---- 6.030A 6.030A 6.177 -.152 6.329 34 218 3025 ---- ---- 6.295A 6.295A 6.423 -.152 6.575 3050 ---- ---- 6.541A 6.541A 6.669 -.153 6.822 3075 ---- ---- 6.788A 6.788A 6.916 -.154 7.070 2 3100 ---- ---- 7.036A 7.036A 7.164 -.154 7.318 10 3125 ---- ---- 7.284A 7.284A 7.412 -.154 7.566 79 3150 ---- ---- 7.531A 7.531A 7.660 -.155 7.815 21 3175 ---- ---- 7.780A 7.780A 7.908 -.156 8.064 3200 ---- ---- 8.028A 8.028A 8.157 -.156 8.313 3225 ---- ---- 8.278A 8.278A 8.407 -.156 8.563 3250 ---- ---- 8.528A 8.528A 8.656 -.157 8.813 3275 ---- ---- 8.777A 8.777A 8.906 -.157 9.063 8 3300 ---- ---- 9.027A 9.027A 9.156 -.157 9.313 3325 ---- ---- 9.277A 9.277A 9.406 -.157 9.563 3350 ---- ---- 9.527A 9.527A 9.656 -.157 9.813 3375 ---- ---- 9.777A 9.777A 9.906 -.157 10.063 3400 ---- ---- 10.027A 10.027A 10.156 -.157 10.313 3425 ---- ---- 10.277A 10.277A 10.406 -.157 10.563 3450 ---- ---- 10.527A 10.527A 10.656 -.157 10.813 3475 ---- ---- 10.777A 10.777A 10.906 -.157 11.063 3500 ---- ---- 11.027A 11.027A 11.156 -.157 11.313 3525 ---- ---- 11.278A 11.278A 11.406 -.157 11.563 3550 ---- ---- 11.528A 11.528A 11.656 -.157 11.813 3575 ---- ---- 11.778A 11.778A 11.906 -.157 12.063 3600 ---- ---- 12.028A 12.028A 12.156 -.157 12.313 3625 ---- ---- 12.278A 12.278A 12.406 -.157 12.563 3650 ---- ---- 12.528A 12.528A 12.656 -.157 12.813 3675 ---- ---- 12.779A 12.779A 12.906 -.157 13.063 3700 ---- ---- 13.029A 13.029A 13.156 -.157 13.313 3725 ---- ---- 13.279A 13.279A 13.406 -.157 13.563 3750 ---- ---- 13.525A 13.525A 13.656 -.157 13.813 3775 ---- ---- 13.779A 13.779A 13.906 -.157 14.063 3800 ---- ---- 14.029A 14.029A 14.156 -.157 14.313 3825 ---- ---- 14.279A 14.279A 14.406 -.157 14.563 3850 ---- ---- 14.530A 14.530A 14.656 -.157 14.813 3875 ---- ---- 14.780A 14.780A 14.906 -.157 15.063 3900 ---- ---- 15.030A 15.030A 15.156 -.157 15.313 3925 ---- ---- 15.280A 15.280A 15.406 -.157 15.563 3950 ---- ---- 15.530A 15.530A 15.656 -.157 15.813 3975 ---- ---- 15.780A 15.780A 15.906 -.157 16.063 4000 ---- ---- 16.030A 16.030A 16.156 -.157 16.313 4025 ---- ---- 16.280A 16.280A 16.406 -.157 16.563 4050 ---- ---- 16.531A 16.531A 16.656 -.157 16.813 4075 ---- ---- 16.781A 16.781A 16.906 -.157 17.063 4500 ---- ---- 21.034A 21.034A 21.156 -.157 21.313 1 5000 ---- ---- 26.037A 26.037A 26.156 -.157 26.313 6000 ---- ---- 36.043A 36.043A 36.156 -.157 36.313 7000 ---- ---- 46.050A 46.050A 46.156 -.157 46.313 7500 ---- ---- 51.053A 51.053A 51.156 -.157 51.313 8000 ---- ---- 56.056A 56.056A 56.156 -.157 56.313 9000 ---- ---- 66.062A 66.062A 66.156 -.157 66.313 10000 ---- ---- 76.068A 76.068A 76.156 -.157 76.313 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 .000 .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 .000 .002 2 1525 ---- ---- ---- ---- .003 +.001 .002 1550 ---- ---- ---- ---- .003 .000 .003 1575 ---- ---- ---- ---- .004 +.001 .003 1600 ---- ---- ---- ---- .005 +.001 .004 1625 ---- ---- ---- ---- .005 .000 .005 1650 ---- ---- ---- ---- .007 +.001 .006 6 1675 ---- ---- ---- ---- .008 +.001 .007 1700 .009 .009 .009 .009 .010 +.001 6 .009 2 1725 ---- ---- ---- ---- .011 .000 .011 1750 ---- ---- ---- ---- .014 +.001 .013 12 1775 ---- ---- ---- ---- .016 .000 .016 2 1800 ---- ---- ---- ---- .020 .000 .020 3 1825 ---- ---- .023A .023A .023 -.001 .024 16 1850 ---- ---- .026A .026A .028 -.001 .029 7 10 1875 ---- ---- .031A .031A .033 -.001 8 .034 1 21 1900 .038 .038 .037A .038 .039 -.002 1 .041 7 1925 ---- ---- .044A .044A .046 -.003 .049 1950 ---- ---- .052A .052A .055 -.003 .058 6 1975 ---- ---- .062A .062A .065 -.004 .069 9 2000 ---- ---- .073A .073A .077 -.006 1 .083 2 13 2025 ---- ---- .085A .085A .092 -.006 6 .098 16 2050 ---- ---- .100A .100A .109 -.008 .117 5 2075 ---- ---- .118A .118A .129 -.010 .139 2 2100 .145 .145 .140A .154B .153 -.013 100 .166 12 2125 .180 .180 .166A .183B .181 -.016 20 .197 1 11 2150 .200 .235B .196A .206A .214 -.020 20 .234 19 2175 .252 .279B .232A .256B .253 -.025 1 .278 14 2200 .296 .330B .275A .302B .298 -.030 1 .328 26 2225 ---- .389B .324A .389B .351 -.037 .388 12 2250 ---- .458B .382A .457B .412 -.044 .456 81 2275 ---- .536B .447A .536B .483 -.050 .533 6 2300 ---- .624B .523A .623B .564 -.057 .621 181 2325 .645 .722B .609A .623A .655 -.064 3 .719 30 2350 .770 .831B .704A .719A .756 -.072 6 .828 6 109 2375 ---- .950B .810A .810A .869 -.078 .947 8 2400 .928 1.079B .925A 1.008B .991 -.085 4 1.076 8 26 2425 ---- 1.218B 1.051A 1.051A 1.124 -.091 1.215 7 2450 ---- 1.367B 1.186A 1.186A 1.267 -.097 1.364 15 2475 ---- 1.526B 1.331A 1.331A 1.420 -.102 1.522 9 2500 ---- 1.692B 1.484A 1.691B 1.581 -.108 1.689 1 32 2525 ---- ---- 1.648A 1.648A 1.751 -.113 1.864 2 2550 1.821 2.047B 1.818A 1.954B 1.929 -.117 3 2.046 1 2575 ---- 2.236B 1.997A 2.236B 2.114 -.121 2.235 7 2600 ---- 2.432B 2.182A 2.432B 2.306 -.124 2.430 75 2625 ---- 2.634B 2.374A 2.634B 2.505 -.127 2.632 7 2650 ---- 2.840B 2.573A 2.840B 2.708 -.130 2.838 6 2675 ---- 3.052B 2.776A 3.052B 2.917 -.132 3.049 2 2700 ---- 3.268B 2.984A 3.268B 3.130 -.135 3.265 1 2725 ---- 3.487B 3.197A 3.487B 3.347 -.137 3.484 4 2750 ---- 3.709B 3.413A 3.709B 3.568 -.138 3.706 2 2775 ---- 3.936B 3.633A 3.936B 3.792 -.139 3.931 1 2800 ---- 4.163B 3.856A 4.163B 4.018 -.141 4.159 2825 ---- 4.395B 4.083A 4.395B 4.247 -.142 4.389 1 2850 ---- 4.626B 4.311A 4.626B 4.478 -.143 4.621 2875 ---- 4.860B 4.542A 4.860B 4.710 -.145 4.855 2900 ---- 5.096B 4.775A 5.096B 4.945 -.146 5.091 2925 ---- 5.333B 5.010A 5.333B 5.181 -.147 5.328 2950 ---- 5.572B 5.246A 5.572B 5.418 -.148 5.566 2975 ---- 5.811B 5.483A 5.811B 5.657 -.149 5.806 3000 ---- 6.052B 5.721A 6.052B 5.897 -.149 6.046 3025 ---- 6.293B 5.960A 6.293B 6.137 -.151 6.288 3050 ---- 6.536B 6.202A 6.536B 6.379 -.151 6.530 3075 ---- 6.778B 6.443A 6.778B 6.621 -.152 6.773 3100 ---- 7.022B 6.684A 7.022B 6.864 -.152 7.016 3125 ---- ---- 6.928A 6.928A 7.108 -.152 7.260 3150 ---- ---- 7.172A 7.172A 7.352 -.153 7.505 4 3175 ---- ---- 7.452A 7.452A 7.597 -.153 7.750 3200 ---- ---- 7.731A 7.731A 7.842 -.153 7.995 3225 ---- ---- 7.976A 7.976A 8.087 -.154 8.241 3250 ---- ---- 8.222A 8.222A 8.334 -.154 8.488 3275 ---- ---- 8.469A 8.469A 8.580 -.155 8.735 3300 ---- ---- 8.715A 8.715A 8.827 -.155 8.982 3325 ---- ---- 8.962A 8.962A 9.074 -.156 10 9.230 20 20 3350 ---- ---- 9.209A 9.209A 9.322 -.156 28 9.478 12 3375 ---- ---- 9.457A 9.457A 9.570 -.156 9.726 3400 ---- ---- 9.705A 9.705A 9.818 -.157 9.975 2 3425 ---- ---- 9.954A 9.954A 10.067 -.157 5 10.224 3450 ---- ---- 10.203A 10.203A 10.315 -.158 10.473 3475 ---- ---- 10.452A 10.452A 10.565 -.158 10.723 3500 ---- ---- 10.701A 10.701A 10.814 -.159 10.973 10 3525 ---- ---- 10.950A 10.950A 11.064 -.159 11.223 3550 ---- ---- 11.174A 11.174A 11.314 -.159 11.473 3575 ---- ---- 11.424A 11.424A 11.564 -.159 11.723 3600 ---- ---- 11.700A 11.700A 11.814 -.159 11.973 10 10 3800 ---- ---- 13.674A 13.674A 13.814 -.159 13.973 4200 ---- ---- 17.674A 17.674A 17.814 -.159 17.973 4300 ---- ---- 18.702A 18.702A 18.814 -.159 18.973 5000 ---- ---- 25.675A 25.675A 25.814 -.159 25.973 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .003 +.001 .002 1375 ---- ---- ---- ---- .003 +.001 .002 1400 ---- ---- ---- ---- .004 +.001 .003 1425 ---- ---- ---- ---- .005 +.001 .004 1450 ---- ---- ---- ---- .005 +.001 .004 1475 ---- ---- ---- ---- .006 +.001 .005 1500 ---- ---- ---- ---- .007 +.001 .006 1525 ---- ---- ---- ---- .008 +.001 .007 1550 ---- ---- ---- ---- .009 .000 .009 1575 ---- ---- ---- ---- .010 .000 .010 1600 ---- ---- ---- ---- .012 .000 .012 1625 ---- ---- ---- ---- .014 .000 .014 1650 ---- ---- ---- ---- .016 -.001 .017 1675 ---- ---- ---- ---- .018 -.001 .019 1700 ---- ---- ---- ---- .020 -.003 .023 1725 ---- ---- .026A .026A .024 -.003 .027 1750 ---- ---- .030A .030A .027 -.004 .031 7 1775 ---- ---- .034A .034A .032 -.004 .036 16 1800 ---- ---- .039A .039A .038 -.004 .042 1 1825 ---- ---- .045A .045A .045 -.004 .049 2 1850 ---- ---- .052A .052A .053 -.004 .057 5 7 1875 ---- ---- .060A .060A .062 -.004 .066 1 1900 ---- ---- .069A .069A .073 -.003 .076 3 1925 ---- ---- .080A .080A .085 -.003 .088 1950 ---- ---- .092A .092A .099 -.003 .102 4 1975 ---- ---- .106A .106A .114 -.005 .119 1 2000 ---- ---- .122A .122A .131 -.007 .138 13 2025 ---- ---- .141A .141A .152 -.009 .161 2 2050 ---- ---- .163A .163A .175 -.012 .187 5 5 2075 ---- ---- .189A .189A .202 -.016 .218 20 2100 ---- ---- .219A .219A .234 -.020 .254 20 2125 ---- ---- .254A .254A .271 -.024 .295 28 2150 ---- .343B .294A .294A .314 -.028 .342 30 2175 ---- .397B .340A .340A .363 -.033 .396 6 21 2200 ---- .458B .393A .458B .420 -.037 .457 74 2225 ---- .528B .453A .527B .483 -.043 .526 23 2250 ---- .606B .520A .520A .555 -.049 .604 9 2275 ---- .692B .596A .596A .636 -.054 .690 5 5 2300 ---- .787B .681A .681A .725 -.061 .786 5 50 2325 ---- .892B .774A .774A .823 -.067 .890 20 2350 ---- 1.006B .877A .877A .931 -.073 1.004 3 2375 ---- 1.128B .987A .987A 1.047 -.079 1.126 2400 1.249 1.260B 1.107A 1.107A 1.173 -.085 1 1.258 2 14 2425 1.388 1.400B 1.236A 1.236A 1.307 -.090 1 1.397 2 5 2450 ---- 1.549B 1.372A 1.372A 1.450 -.096 1.546 5 2475 ---- 1.706B 1.517A 1.517A 1.601 -.101 1.702 8 2500 ---- 1.870B 1.669A 1.669A 1.761 -.104 1.865 3 13 2525 1.900 2.041B 1.829A 1.854A 1.927 -.109 4 2.036 2 2550 ---- ---- 1.998A 1.998A 2.101 -.112 2.213 23 2575 ---- ---- 2.171A 2.171A 2.281 -.116 2.397 2600 ---- ---- 2.352A 2.352A 2.467 -.120 2.587 23 2625 ---- ---- 2.539A 2.539A 2.659 -.123 2.782 2650 ---- ---- 2.731A 2.731A 2.857 -.125 2.982 6 2675 ---- ---- 2.928A 2.928A 3.059 -.128 3.187 4 2700 ---- ---- 3.129A 3.129A 3.265 -.130 3.395 2 2725 ---- 3.608B 3.336A 3.608B 3.475 -.132 3.607 2750 ---- 3.824B 3.546A 3.824B 3.689 -.134 3.823 2775 ---- 4.043B 3.759A 4.043B 3.906 -.136 4.042 2800 ---- 4.266B 3.976A 4.266B 4.126 -.138 4.264 2825 ---- 4.489B 4.194A 4.489B 4.349 -.139 4.488 2850 ---- 4.716B 4.417A 4.716B 4.574 -.140 4.714 2875 ---- 4.946B 4.642A 4.946B 4.801 -.141 4.942 2900 ---- 5.175B 4.869A 5.175B 5.030 -.142 5.172 2925 ---- 5.407B 5.097A 5.407B 5.261 -.143 5.404 2950 ---- 5.641B 5.327A 5.641B 5.493 -.145 5.638 2975 ---- 5.876B 5.559A 5.876B 5.727 -.145 5.872 3000 ---- 6.112B 5.794A 6.112B 5.962 -.146 6.108 2 3025 ---- 6.350B 6.029A 6.350B 6.198 -.147 6.345 3050 ---- 6.588B 6.265A 6.588B 6.436 -.148 6.584 3075 ---- 6.827B 6.503A 6.827B 6.674 -.149 6.823 3100 ---- 7.068B 6.740A 7.068B 6.913 -.150 7.063 3125 ---- 7.309B 6.980A 7.309B 7.154 -.149 7.303 3150 ---- 7.550B 7.220A 7.550B 7.394 -.151 7.545 3175 ---- 7.792B 7.460A 7.792B 7.636 -.151 7.787 3200 ---- 8.035B 7.703A 8.035B 7.878 -.152 8.030 3225 ---- 8.279B 7.944A 8.279B 8.121 -.152 8.273 3250 ---- 8.523B 8.187A 8.523B 8.365 -.152 8.517 3275 ---- 8.767B 8.431A 8.767B 8.609 -.152 8.761 3300 ---- ---- 8.674A 8.674A 8.853 -.153 9.006 3325 ---- ---- 8.919A 8.919A 9.098 -.154 9.252 3350 ---- ---- ---- ---- 9.343 -.154 9.497 3375 ---- ---- ---- ---- 9.589 -.154 9.743 3400 ---- ---- ---- ---- 9.835 -.155 9.990 3425 ---- ---- ---- ---- 10.082 -.155 10.237 3450 ---- ---- ---- ---- 10.328 -.156 10.484 3475 ---- ---- ---- ---- 10.576 -.156 10.732 3500 ---- ---- ---- ---- 10.823 -.156 10.979 3525 ---- ---- ---- ---- 11.071 -.157 11.228 3550 ---- ---- ---- ---- 11.319 -.157 11.476 3575 ---- ---- ---- ---- 11.567 -.158 11.725 4000 ---- ---- ---- ---- 15.814 -.159 15.973 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 .000 .002 1225 ---- ---- ---- ---- .002 .000 .002 1250 ---- ---- ---- ---- .003 .000 .003 1275 ---- ---- ---- ---- .003 .000 .003 1300 ---- ---- ---- ---- .004 .000 .004 1325 ---- ---- ---- ---- .005 .000 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .007 -.001 .008 1425 ---- ---- ---- ---- .009 .000 .009 1450 ---- ---- ---- ---- .010 .000 .010 1475 ---- ---- ---- ---- .012 .000 .012 1500 ---- ---- ---- ---- .013 -.001 .014 3 1525 ---- ---- ---- ---- .015 -.001 .016 1550 ---- ---- ---- ---- .018 .000 .018 1575 ---- ---- ---- ---- .020 -.001 .021 1600 ---- ---- ---- ---- .023 -.001 .024 17 1625 ---- ---- ---- ---- .027 -.001 .028 1 1650 ---- ---- ---- ---- .031 -.001 .032 4 1675 ---- ---- ---- ---- .035 -.001 .036 1700 ---- ---- ---- ---- .040 -.001 .041 3 1725 ---- ---- .046A .046A .046 -.001 .047 8 1750 ---- ---- .051A .051A .052 -.001 .053 5 1775 ---- ---- .058A .058A .059 -.002 .061 5 1800 ---- ---- .065A .065A .067 -.003 .070 108 1825 ---- ---- .074A .074A .077 -.002 .079 1 1850 ---- ---- .084A .084A .087 -.004 .091 7 8 1875 ---- ---- .095A .095A .099 -.005 .104 55 1900 ---- ---- .108A .108A .113 -.005 .118 23 1925 ---- ---- .122A .122A .129 -.007 .136 1 1950 ---- ---- .139A .139A .147 -.008 .155 1 1975 ---- ---- .159A .159A .168 -.010 .178 4 2000 ---- ---- .182A .182A .192 -.012 6 .204 20 2025 ---- ---- .208A .208A .219 -.015 .234 2050 ---- ---- .237A .237A .251 -.017 .268 5 2075 ---- ---- .271A .271A .287 -.020 .307 55 2100 ---- ---- .309A .309A .327 -.024 .351 327 2125 ---- ---- .353A .353A .373 -.028 .401 6 2150 ---- ---- .402A .402A .425 -.032 .457 199 2175 ---- ---- .457A .457A .483 -.037 .520 11 2200 .524 .590B .519A .555B .548 -.041 7 .589 197 2225 ---- .668B .587A .587A .620 -.047 .667 7 2250 .702 .753B .663A .699A .700 -.052 1 .752 1 177 2275 .773 .846B .747A .759A .788 -.057 4 .845 9 2300 ---- .948B .838A .838A .883 -.063 .946 106 2325 .970 1.057B .937A .951A .987 -.068 3 1.055 10 2350 1.099 1.175B 1.044A 1.096A 1.099 -.073 1 1.172 23 2375 ---- 1.300B 1.160A 1.160A 1.219 -.079 1.298 125 2400 1.324 1.434B 1.283A 1.298A 1.347 -.084 3 1.431 72 2425 ---- 1.574B 1.413A 1.413A 1.482 -.090 14 1.572 80 2450 ---- 1.723B 1.552A 1.552A 1.626 -.094 1.720 3 2475 ---- 1.879B 1.697A 1.697A 1.777 -.099 1.876 4 2500 ---- 2.040B 1.850A 1.850A 1.934 -.104 2.038 129 2525 ---- 2.209B 2.009A 2.009A 2.099 -.107 2.206 33 2550 ---- 2.384B 2.175A 2.382B 2.270 -.111 2.381 40 2575 ---- 2.564B 2.346A 2.564B 2.447 -.114 2.561 30 2600 ---- ---- 2.529A 2.529A 2.629 -.117 2.746 57 2625 ---- ---- 2.711A 2.711A 2.817 -.120 2.937 30 2650 ---- ---- 2.899A 2.899A 3.009 -.123 3.132 127 2675 ---- ---- 3.091A 3.091A 3.206 -.125 3.331 2700 ---- ---- 3.288A 3.288A 3.408 -.126 3.534 21 2725 ---- ---- 3.488A 3.488A 3.612 -.129 3.741 1 2750 ---- ---- 3.693A 3.693A 3.821 -.130 3.951 2775 ---- ---- 3.900A 3.900A 4.033 -.132 4.165 8 2800 ---- ---- 4.111A 4.111A 4.247 -.134 4.381 2825 ---- ---- 4.325A 4.325A 4.464 -.135 4.599 2850 ---- ---- 4.541A 4.541A 4.684 -.136 4.820 2875 ---- ---- 4.761A 4.761A 4.906 -.137 5.043 2900 ---- ---- 4.981A 4.981A 5.130 -.138 5.268 2925 ---- 5.497B 5.205A 5.497B 5.356 -.139 5.495 2950 ---- 5.726B 5.430A 5.726B 5.583 -.141 5.724 2975 ---- 5.956B 5.657A 5.956B 5.812 -.142 5.954 15 3000 ---- 6.187B 5.885A 6.187B 6.043 -.143 6.186 45 3025 ---- 6.420B 6.115A 6.420B 6.275 -.144 6.419 3050 ---- 6.655B 6.347A 6.655B 6.508 -.145 6.653 3075 ---- 6.890B 6.581A 6.890B 6.743 -.145 6.888 3100 ---- 7.127B 6.816A 7.127B 6.978 -.146 7.124 3125 ---- 7.364B 7.050A 7.364B 7.215 -.146 7.361 3150 ---- 7.602B 7.287A 7.602B 7.452 -.147 7.599 3175 ---- 7.841B 7.524A 7.841B 7.690 -.148 7.838 3200 ---- 8.081B 7.762A 8.081B 7.929 -.149 8.078 1 3225 ---- 8.322B 8.001A 8.322B 8.169 -.149 8.318 1 3250 ---- 8.563B 8.241A 8.563B 8.409 -.150 8.559 1 3275 ---- 8.804B 8.481A 8.804B 8.650 -.150 8.800 3300 ---- 9.047B 8.722A 9.047B 8.892 -.151 9.043 22 3325 ---- 9.289B 8.963A 9.289B 9.134 -.151 9.285 3350 ---- 9.533B 9.204A 9.533B 9.377 -.151 9.528 1 3375 ---- 9.777B 9.448A 9.777B 9.620 -.152 9.772 16 3400 ---- 10.021B 9.690A 10.021B 9.864 -.152 10.016 3425 ---- 10.266B 9.935A 10.266B 10.108 -.153 10.261 3450 ---- ---- 10.179A 10.179A 10.352 -.154 10.506 3 3475 ---- ---- 10.423A 10.423A 10.597 -.154 10.751 3 3500 ---- ---- ---- ---- 10.843 -.154 10.997 1 3525 ---- ---- ---- ---- 11.089 -.155 11.244 3550 ---- ---- ---- ---- 11.335 -.155 11.490 1 3575 ---- ---- ---- ---- 11.582 -.155 11.737 3600 ---- ---- ---- ---- 11.828 -.156 11.984 1 3625 ---- ---- ---- ---- 12.076 -.156 12.232 3650 ---- ---- ---- ---- 12.323 -.157 12.480 3675 ---- ---- ---- ---- 12.571 -.157 12.728 1 3700 ---- ---- ---- ---- 12.819 -.157 12.976 79 4000 ---- ---- ---- ---- 15.814 -.159 15.973 4250 ---- ---- ---- ---- 18.314 -.159 18.473 4500 ---- ---- ---- ---- 20.814 -.159 20.973 4700 ---- ---- ---- ---- 22.814 -.159 22.973 5000 ---- ---- ---- ---- 25.814 -.159 25.973 4 6000 ---- ---- ---- ---- 35.814 -.159 35.973 7000 ---- ---- ---- ---- 45.814 -.159 45.973 10000 ---- ---- ---- ---- 75.814 -.159 75.973 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .012 -.001 .013 1375 ---- ---- ---- ---- .014 -.001 .015 1400 ---- ---- ---- ---- .017 .000 .017 1425 ---- ---- ---- ---- .019 .000 .019 1450 ---- ---- ---- ---- .022 .000 .022 1475 ---- ---- ---- ---- .025 -.001 .026 1500 ---- ---- ---- ---- .029 .000 .029 1525 ---- ---- ---- ---- .033 .000 .033 1550 ---- ---- ---- ---- .037 -.001 .038 1575 ---- ---- ---- ---- .042 -.001 .043 1600 ---- ---- ---- ---- .047 -.002 .049 1625 ---- ---- ---- ---- .054 -.001 .055 1650 ---- ---- ---- ---- .060 -.002 .062 1 1675 ---- ---- ---- ---- .068 -.002 .070 1700 ---- ---- .078A .078A .077 -.002 .079 14 1725 ---- ---- .086A .086A .086 -.003 .089 1750 ---- ---- .096A .096A .097 -.003 .100 1 1775 ---- ---- .106A .106A .108 -.005 .113 1800 ---- ---- .119A .119A .122 -.005 .127 100 1825 ---- ---- .132A .132A .136 -.006 .142 1850 ---- ---- .148A .148A .153 -.007 .160 336 1875 ---- ---- .165A .165A .171 -.009 .180 1900 ---- ---- .185A .185A .192 -.010 .202 1925 ---- ---- .207A .207A .215 -.011 .226 1950 ---- ---- .232A .232A .240 -.014 .254 1975 ---- ---- .260A .260A .269 -.016 .285 2000 ---- ---- .290A .290A .301 -.019 .320 6 2025 ---- ---- .325A .325A .337 -.021 .358 17 2050 ---- ---- .363A .363A .377 -.024 .401 4 4 2075 ---- ---- .406A .406A .422 -.027 .449 2 2100 ---- ---- .453A .453A .471 -.030 .501 3 2125 ---- ---- .505A .505A .526 -.033 .559 2150 ---- ---- .562A .562A .586 -.037 .623 1 2175 ---- ---- .625A .625A .651 -.041 .692 40 2200 ---- ---- .694A .694A .723 -.045 .768 15 2225 ---- ---- .768A .768A .801 -.049 .850 106 2250 ---- .939B .849A .939B .885 -.053 .938 4 2275 ---- 1.035B .937A 1.035B .976 -.058 1.034 36 2300 ---- 1.137B 1.031A 1.031A 1.074 -.062 1.136 2 2325 ---- ---- 1.132A 1.132A 1.178 -.067 1.245 1 2350 ---- 1.361B 1.240A 1.240A 1.289 -.071 1.360 5 2375 ---- 1.484B 1.354A 1.354A 1.408 -.075 1.483 58 2400 1.525 1.614B 1.476A 1.476A 1.532 -.081 2 1.613 43 2425 ---- 1.750B 1.603A 1.603A 1.664 -.085 1.749 4 2450 ---- 1.892B 1.738A 1.738A 1.803 -.088 1.891 54 2475 ---- 2.041B 1.878A 1.878A 1.947 -.093 2.040 4 2500 ---- 2.197B 2.025A 2.025A 2.098 -.097 2.195 1 11 2525 2.232 2.232 2.178A 2.178A 2.255 -.101 2 2.356 1 1 2550 ---- ---- 2.336A 2.336A 2.418 -.104 2.522 2575 ---- ---- 2.500A 2.500A 2.586 -.107 2.693 3 2600 ---- 2.870B 2.669A 2.669A 2.759 -.110 2.869 79 2625 ---- ---- 2.842A 2.842A 2.936 -.114 3.050 1 2650 ---- ---- 3.027A 3.027A 3.119 -.116 3.235 2675 ---- ---- 3.210A 3.210A 3.305 -.119 3.424 2700 ---- ---- 3.398A 3.398A 3.495 -.122 3.617 2725 ---- ---- 3.587A 3.587A 3.689 -.124 3.813 3 2750 ---- ---- 3.780A 3.780A 3.887 -.126 4.013 2775 ---- ---- 3.977A 3.977A 4.087 -.129 4.216 2800 ---- ---- 4.178A 4.178A 4.291 -.130 4.421 2825 ---- ---- 4.381A 4.381A 4.497 -.132 4.629 2850 ---- ---- 4.587A 4.587A 4.706 -.134 4.840 2875 ---- ---- 4.795A 4.795A 4.917 -.136 5.053 2900 ---- ---- 5.006A 5.006A 5.131 -.137 5.268 2925 ---- ---- 5.220A 5.220A 5.347 -.139 5.486 2950 ---- ---- 5.435A 5.435A 5.565 -.140 5.705 2975 ---- ---- 5.653A 5.653A 5.785 -.141 5.926 3000 ---- ---- 5.872A 5.872A 6.006 -.142 6.148 3025 ---- ---- 6.094A 6.094A 6.229 -.143 6.372 3050 ---- ---- 6.316A 6.316A 6.454 -.144 6.598 3075 ---- ---- 6.540A 6.540A 6.680 -.145 6.825 3100 ---- ---- 6.765A 6.765A 6.907 -.146 7.053 3125 ---- ---- 6.993A 6.993A 7.136 -.147 7.283 3150 ---- ---- 7.222A 7.222A 7.365 -.148 7.513 3175 ---- ---- 7.451A 7.451A 7.596 -.149 7.745 3200 ---- ---- 7.682A 7.682A 7.828 -.149 7.977 3225 ---- ---- 7.914A 7.914A 8.061 -.150 8.211 3250 ---- ---- 8.146A 8.146A 8.295 -.151 8.446 3275 ---- ---- 8.379A 8.379A 8.530 -.151 8.681 3300 ---- ---- 8.615A 8.615A 8.765 -.152 8.917 3325 ---- ---- 8.850A 8.850A 9.001 -.153 9.154 3350 ---- ---- 9.086A 9.086A 9.238 -.154 9.392 3375 ---- ---- 9.324A 9.324A 9.476 -.154 9.630 3400 ---- ---- 9.562A 9.562A 9.714 -.155 9.869 3425 ---- ---- 9.799A 9.799A 9.953 -.156 10.109 3450 ---- ---- 10.038A 10.038A 10.192 -.157 10.349 3475 ---- ---- 10.278A 10.278A 10.433 -.157 10.590 3500 ---- 10.832B 10.518A 10.832B 10.673 -.158 10.831 11 3525 ---- 11.074B 10.759A 11.074B 10.914 -.159 11.073 2 3550 ---- 11.316B 11.000A 11.316B 11.156 -.159 11.315 2 3575 ---- 11.559B 11.242A 11.559B 11.398 -.160 11.558 3600 ---- 11.802B 11.484A 11.802B 11.641 -.160 11.801 3625 ---- 12.046B 11.726A 12.046B 11.884 -.160 12.044 3650 ---- 12.290B 11.969A 12.290B 12.128 -.160 12.288 3675 ---- 12.534B 12.213A 12.534B 12.372 -.160 12.532 3700 ---- 12.779B 12.456A 12.779B 12.616 -.161 12.777 3725 ---- 13.024B 12.700A 13.024B 12.861 -.161 13.022 4000 ---- ---- ---- ---- 15.574 -.166 15.740 3 4500 ---- ---- ---- ---- 20.569 -.168 20.737 5000 ---- ---- ---- ---- 25.569 -.168 25.737 6000 ---- ---- ---- ---- 35.569 -.168 35.737 10000 ---- ---- ---- ---- 75.569 -.168 75.737 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .002 +.001 .001 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .003 +.001 .002 1000 ---- ---- ---- ---- .003 .000 .003 1025 ---- ---- ---- ---- .004 .000 .004 1050 ---- ---- ---- ---- .005 +.001 .004 1075 ---- ---- ---- ---- .005 .000 .005 1100 ---- ---- ---- ---- .006 .000 .006 1125 ---- ---- ---- ---- .007 .000 .007 1150 ---- ---- ---- ---- .009 +.001 .008 1175 ---- ---- ---- ---- .010 .000 .010 1200 ---- ---- ---- ---- .012 +.001 .011 1225 ---- ---- ---- ---- .013 .000 .013 1250 ---- ---- ---- ---- .015 .000 .015 1275 ---- ---- ---- ---- .018 +.001 .017 1300 ---- ---- ---- ---- .020 .000 .020 1325 ---- ---- ---- ---- .023 .000 .023 1350 ---- ---- ---- ---- .026 .000 .026 1375 ---- ---- ---- ---- .029 .000 .029 1400 ---- ---- ---- ---- .033 .000 .033 1425 ---- ---- ---- ---- .037 -.001 .038 1450 ---- ---- ---- ---- .042 -.001 .043 1475 ---- ---- ---- ---- .047 -.001 .048 1500 ---- ---- ---- ---- .053 -.001 .054 1525 ---- ---- ---- ---- .059 -.002 .061 1550 ---- ---- ---- ---- .066 -.002 .068 1575 ---- ---- ---- ---- .074 -.002 .076 1600 ---- ---- ---- ---- .082 -.002 .084 2 1625 ---- ---- ---- ---- .091 -.003 .094 1650 ---- ---- ---- ---- .101 -.003 .104 1 1675 ---- ---- .114A .114A .112 -.004 .116 1700 ---- ---- .125A .125A .124 -.005 .129 1725 ---- ---- .137A .137A .137 -.005 .142 1750 ---- ---- .151A .151A .152 -.006 .158 2 1775 ---- ---- .166A .166A .168 -.007 .175 1800 ---- ---- .183A .183A .185 -.008 .193 12 1825 ---- ---- .201A .201A .205 -.009 .214 1850 ---- ---- .222A .222A .226 -.011 .237 1875 ---- ---- .245A .245A .250 -.012 .262 1900 ---- ---- .270A .270A .277 -.013 .290 1925 ---- ---- .299A .299A .306 -.015 .321 1950 ---- ---- .329A .329A .338 -.017 .355 1 6 1975 ---- ---- .364A .364A .373 -.020 .393 2000 ---- ---- .401A .401A .413 -.022 .435 15 235 2025 ---- ---- .443A .443A .456 -.024 .480 2050 ---- ---- .488A .488A .503 -.027 .530 2075 ---- ---- .538A .538A .554 -.031 .585 2100 ---- ---- .592A .592A .610 -.034 .644 2125 ---- ---- .651A .651A .671 -.037 .708 2150 ---- ---- .715A .715A .737 -.041 .778 6 2175 ---- ---- .784A .784A .809 -.044 .853 2200 ---- ---- .859A .859A .885 -.048 .933 2225 ---- ---- .938A .938A .968 -.051 1.019 2250 ---- ---- 1.023A 1.023A 1.056 -.054 1.110 1 2275 ---- ---- 1.114A 1.114A 1.149 -.059 1.208 1 2300 ---- ---- 1.211A 1.211A 1.249 -.062 1.311 1 2325 ---- ---- 1.313A 1.313A 1.355 -.065 1.420 4 2350 ---- ---- 1.422A 1.422A 1.466 -.069 1.535 21 2375 ---- ---- 1.536A 1.536A 1.583 -.073 1.656 2400 ---- ---- 1.656A 1.656A 1.706 -.076 1.782 10 2425 ---- ---- 1.781A 1.781A 1.835 -.080 1.915 2450 ---- ---- 1.912A 1.912A 1.970 -.083 2.053 2 2475 ---- 2.197B 2.049A 2.049A 2.110 -.086 2.196 2500 ---- 2.346B 2.191A 2.191A 2.255 -.090 2.345 2525 ---- ---- 2.338A 2.338A 2.405 -.094 2.499 2550 ---- 2.658B 2.490A 2.490A 2.561 -.096 2.657 3 2575 ---- ---- 2.646A 2.646A 2.721 -.100 2.821 2600 ---- ---- 2.808A 2.808A 2.886 -.103 2.989 4 2625 ---- ---- 2.973A 2.973A 3.055 -.106 3.161 12 2650 ---- ---- 3.143A 3.143A 3.229 -.109 3.338 2675 ---- ---- 3.317A 3.317A 3.406 -.112 3.518 2700 ---- ---- 3.495A 3.495A 3.587 -.115 3.702 2725 ---- ---- 3.682A 3.682A 3.772 -.117 3.889 2750 ---- ---- 3.869A 3.869A 3.960 -.119 4.079 2775 ---- ---- 4.071A 4.071A 4.151 -.122 4.273 2800 ---- ---- 4.262A 4.262A 4.346 -.123 4.469 2825 ---- ---- 4.456A 4.456A 4.543 -.125 4.668 2850 ---- ---- 4.653A 4.653A 4.743 -.127 4.870 2875 ---- ---- 4.853A 4.853A 4.945 -.129 5.074 2900 ---- ---- 5.055A 5.055A 5.150 -.131 5.281 2925 ---- ---- 5.260A 5.260A 5.357 -.133 5.490 2950 ---- ---- 5.466A 5.466A 5.566 -.134 5.700 2975 ---- ---- 5.675A 5.675A 5.777 -.136 5.913 3000 ---- ---- 5.886A 5.886A 5.991 -.137 6.128 3025 ---- ---- 6.099A 6.099A 6.206 -.138 6.344 3050 ---- ---- 6.313A 6.313A 6.422 -.140 6.562 3075 ---- ---- 6.529A 6.529A 6.641 -.141 6.782 3100 ---- ---- 6.747A 6.747A 6.860 -.143 7.003 3125 ---- ---- 6.967A 6.967A 7.082 -.143 7.225 3150 ---- ---- 7.187A 7.187A 7.304 -.145 7.449 3175 ---- ---- 7.409A 7.409A 7.528 -.146 7.674 3200 ---- ---- 7.632A 7.632A 7.753 -.147 7.900 3225 ---- ---- 7.857A 7.857A 7.980 -.148 8.128 3250 ---- ---- 8.082A 8.082A 8.207 -.149 8.356 3275 ---- ---- 8.310A 8.310A 8.436 -.149 8.585 3300 ---- ---- 8.538A 8.538A 8.665 -.151 8.816 15 3325 ---- ---- 8.767A 8.767A 8.896 -.151 9.047 3350 ---- ---- 8.996A 8.996A 9.127 -.152 9.279 3375 ---- ---- 9.227A 9.227A 9.359 -.153 9.512 3400 ---- ---- 9.459A 9.459A 9.592 -.153 9.745 3425 ---- ---- 9.693A 9.693A 9.826 -.154 9.980 3450 ---- ---- 9.926A 9.926A 10.061 -.154 10.215 3475 ---- ---- 10.160A 10.160A 10.296 -.155 10.451 3500 ---- ---- 10.395A 10.395A 10.532 -.155 10.687 3525 ---- ---- 10.631A 10.631A 10.769 -.155 10.924 3550 ---- ---- 10.868A 10.868A 11.006 -.156 11.162 3575 ---- ---- 11.105A 11.105A 11.244 -.157 11.401 3600 ---- ---- 11.342A 11.342A 11.482 -.158 11.640 4 3625 ---- ---- 11.580A 11.580A 11.721 -.158 11.879 3650 ---- ---- 11.819A 11.819A 11.960 -.159 12.119 3675 ---- ---- 12.058A 12.058A 12.200 -.160 12.360 3700 ---- ---- 12.298A 12.298A 12.441 -.160 12.601 3725 ---- ---- 12.538A 12.538A 12.682 -.160 12.842 3750 ---- ---- 12.779A 12.779A 12.923 -.161 13.084 3775 ---- ---- 13.020A 13.020A 13.165 -.161 13.326 3800 ---- ---- 13.262A 13.262A 13.407 -.162 13.569 3825 ---- ---- 13.503A 13.503A 13.650 -.162 13.812 3850 ---- ---- 13.746A 13.746A 13.893 -.163 14.056 3875 ---- ---- 13.989A 13.989A 14.137 -.163 14.300 3900 ---- ---- 14.231A 14.231A 14.381 -.163 14.544 3925 ---- ---- 14.475A 14.475A 14.625 -.164 14.789 3950 ---- ---- 14.718A 14.718A 14.869 -.165 15.034 3975 ---- ---- 14.962A 14.962A 15.114 -.165 15.279 4000 ---- ---- 15.207A 15.207A 15.360 -.165 15.525 4025 ---- ---- 15.453A 15.453A 15.605 -.165 15.770 4050 ---- ---- ---- ---- 15.851 -.166 16.017 4075 ---- ---- ---- ---- 16.097 -.166 16.263 4100 ---- ---- ---- ---- 16.344 -.166 16.510 4500 ---- ---- ---- ---- 20.322 -.171 20.493 4700 ---- ---- ---- ---- 22.322 -.171 22.493 4900 ---- ---- ---- ---- 24.322 -.171 24.493 5000 ---- ---- ---- ---- 25.322 -.171 25.493 5500 ---- ---- ---- ---- 30.322 -.171 30.493 6000 ---- ---- ---- ---- 35.322 -.171 35.493 7000 ---- ---- ---- ---- 45.322 -.171 45.493 7500 ---- ---- ---- ---- 50.322 -.171 50.493 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .065 -.004 .069 1425 ---- ---- ---- ---- .073 -.004 .077 1450 ---- ---- ---- ---- .081 -.005 .086 1475 ---- ---- ---- ---- .090 -.006 .096 1500 ---- ---- ---- ---- .100 -.006 .106 1525 ---- ---- ---- ---- .111 -.007 .118 1550 ---- ---- ---- ---- .123 -.007 .130 1575 ---- ---- ---- ---- .135 -.008 .143 1600 ---- ---- ---- ---- .149 -.009 .158 1625 ---- ---- ---- ---- .164 -.009 .173 1650 ---- ---- ---- ---- .180 -.010 .190 1675 ---- ---- ---- ---- .197 -.011 .208 1700 ---- ---- ---- ---- .215 -.013 .228 1725 ---- ---- ---- ---- .235 -.014 .249 1750 ---- ---- ---- ---- .257 -.014 .271 1775 ---- ---- ---- ---- .280 -.015 .295 1800 ---- ---- ---- ---- .304 -.017 .321 1825 ---- ---- ---- ---- .331 -.018 .349 1850 ---- ---- ---- ---- .359 -.020 .379 1875 ---- ---- ---- ---- .390 -.021 .411 1900 ---- ---- ---- ---- .423 -.022 .445 1925 ---- ---- ---- ---- .458 -.024 .482 1950 ---- ---- ---- ---- .496 -.025 .521 1975 ---- ---- ---- ---- .536 -.028 .564 2000 ---- ---- ---- ---- .580 -.029 .609 2025 ---- ---- ---- ---- .627 -.031 .658 2050 ---- ---- ---- ---- .677 -.033 .710 2075 ---- ---- ---- ---- .731 -.035 .766 2100 ---- ---- ---- ---- .789 -.038 .827 2125 ---- ---- ---- ---- .852 -.040 .892 2150 ---- ---- ---- ---- .919 -.042 .961 2175 ---- ---- ---- ---- .990 -.045 1.035 2200 ---- ---- ---- ---- 1.067 -.047 1.114 2225 ---- ---- ---- ---- 1.148 -.050 1.198 2250 ---- ---- ---- ---- 1.234 -.052 1.286 2275 ---- ---- ---- ---- 1.325 -.055 1.380 2300 ---- ---- ---- ---- 1.421 -.058 1.479 2325 ---- ---- ---- ---- 1.522 -.061 1.583 2350 ---- ---- ---- ---- 1.629 -.063 1.692 2375 ---- ---- ---- ---- 1.740 -.066 1.806 2400 ---- ---- ---- ---- 1.856 -.069 1.925 2425 ---- ---- ---- ---- 1.978 -.072 2.050 2450 ---- ---- ---- ---- 2.104 -.075 2.179 2475 ---- ---- ---- ---- 2.236 -.077 2.313 2500 ---- ---- ---- ---- 2.372 -.080 2.452 2525 ---- ---- ---- ---- 2.513 -.083 2.596 2550 ---- ---- ---- ---- 2.659 -.086 2.745 2575 ---- ---- ---- ---- 2.810 -.088 2.898 2600 ---- ---- ---- ---- 2.965 -.091 3.056 2625 ---- ---- ---- ---- 3.125 -.093 3.218 2650 ---- ---- ---- ---- 3.289 -.095 3.384 2675 ---- ---- ---- ---- 3.457 -.098 3.555 2700 ---- ---- ---- ---- 3.629 -.101 3.730 2725 ---- ---- ---- ---- 3.805 -.103 3.908 2750 ---- ---- ---- ---- 3.985 -.105 4.090 2775 ---- ---- ---- ---- 4.168 -.107 4.275 2800 ---- ---- ---- ---- 4.355 -.109 4.464 2825 ---- ---- ---- ---- 4.544 -.112 4.656 2850 ---- ---- ---- ---- 4.737 -.113 4.850 2875 ---- ---- ---- ---- 4.932 -.115 5.047 2900 ---- ---- ---- ---- 5.130 -.117 5.247 2925 ---- ---- ---- ---- 5.330 -.119 5.449 2950 ---- ---- ---- ---- 5.533 -.121 5.654 2975 ---- ---- ---- ---- 5.738 -.122 5.860 3000 ---- ---- ---- ---- 5.945 -.124 6.069 3025 ---- ---- ---- ---- 6.154 -.125 6.279 3050 ---- ---- ---- ---- 6.365 -.127 6.492 3075 ---- ---- ---- ---- 6.578 -.128 6.706 3100 ---- ---- ---- ---- 6.792 -.130 6.922 3125 ---- ---- ---- ---- 7.008 -.131 7.139 3150 ---- ---- ---- ---- 7.226 -.132 7.358 3175 ---- ---- ---- ---- 7.445 -.133 7.578 3200 ---- ---- ---- ---- 7.665 -.135 7.800 3225 ---- ---- ---- ---- 7.887 -.136 8.023 3250 ---- ---- ---- ---- 8.110 -.137 8.247 3275 ---- ---- ---- ---- 8.334 -.138 8.472 3300 ---- ---- ---- ---- 8.559 -.139 8.698 3325 ---- ---- ---- ---- 8.786 -.140 8.926 3350 ---- ---- ---- ---- 9.013 -.141 9.154 3375 ---- ---- ---- ---- 9.241 -.142 9.383 3400 ---- ---- ---- ---- 9.471 -.143 9.614 3425 ---- ---- ---- ---- 9.701 -.144 9.845 3450 ---- ---- ---- ---- 9.932 -.145 10.077 3475 ---- ---- ---- ---- 10.164 -.146 10.310 3500 ---- ---- ---- ---- 10.396 -.147 10.543 2 3525 ---- ---- ---- ---- 10.630 -.147 10.777 3550 ---- ---- ---- ---- 10.864 -.148 7 11.012 2 3575 ---- ---- ---- ---- 11.099 -.149 11.248 3600 ---- ---- ---- ---- 11.334 -.150 11.484 3625 ---- ---- ---- ---- 11.570 -.151 11.721 4000 ---- ---- ---- ---- 15.172 -.160 15.332 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 .000 .013 750 ---- ---- ---- ---- .015 .000 .015 775 ---- ---- ---- ---- .017 .000 .017 800 ---- ---- ---- ---- .019 .000 .019 825 ---- ---- ---- ---- .021 -.001 .022 850 ---- ---- ---- ---- .023 -.001 .024 875 ---- ---- ---- ---- .026 -.001 .027 900 ---- ---- ---- ---- .029 -.001 .030 925 ---- ---- ---- ---- .031 -.002 .033 950 ---- ---- ---- ---- .034 -.002 .036 975 ---- ---- ---- ---- .038 -.002 .040 1000 ---- ---- ---- ---- .041 -.002 .043 1025 ---- ---- ---- ---- .045 -.002 .047 1050 ---- ---- ---- ---- .048 -.003 .051 1075 ---- ---- ---- ---- .052 -.003 .055 1100 ---- ---- ---- ---- .057 -.002 .059 1125 ---- ---- ---- ---- .061 -.003 .064 1150 ---- ---- ---- ---- .065 -.004 .069 1175 ---- ---- ---- ---- .070 -.003 .073 1200 ---- ---- ---- ---- .075 -.004 .079 1225 ---- ---- ---- ---- .080 -.004 .084 1250 ---- ---- ---- ---- .085 -.004 .089 1275 ---- ---- ---- ---- .091 -.004 .095 1300 ---- ---- ---- ---- .096 -.005 .101 1325 ---- ---- ---- ---- .102 -.005 .107 1350 ---- ---- ---- ---- .108 -.006 .114 1375 ---- ---- ---- ---- .115 -.005 .120 1400 ---- ---- ---- ---- .121 -.006 .127 1425 ---- ---- ---- ---- .128 -.006 .134 1450 ---- ---- ---- ---- .135 -.006 .141 1475 ---- ---- ---- ---- .142 -.007 .149 1500 ---- ---- ---- ---- .150 -.007 .157 1525 ---- ---- ---- ---- .158 -.009 .167 1550 ---- ---- ---- ---- .168 -.009 .177 1575 ---- ---- ---- ---- .179 -.009 .188 1600 ---- ---- ---- ---- .192 -.010 .202 1625 ---- ---- ---- ---- .207 -.010 .217 1650 ---- ---- ---- ---- .224 -.011 .235 1675 ---- ---- ---- ---- .244 -.012 .256 1700 ---- ---- ---- ---- .266 -.014 .280 1725 ---- ---- ---- ---- .292 -.014 .306 1750 ---- ---- ---- ---- .320 -.015 .335 1775 ---- ---- ---- ---- .351 -.017 .368 1800 ---- ---- ---- ---- .386 -.018 .404 1825 ---- ---- ---- ---- .424 -.019 .443 1850 ---- ---- ---- ---- .465 -.021 .486 1875 ---- ---- ---- ---- .510 -.023 .533 1900 ---- ---- ---- ---- .558 -.024 .582 1925 ---- ---- ---- ---- .609 -.026 .635 1950 ---- ---- ---- ---- .664 -.027 .691 1975 ---- ---- ---- ---- .721 -.029 .750 2000 ---- ---- ---- ---- .781 -.031 .812 2025 ---- ---- ---- ---- .843 -.034 .877 2050 ---- ---- ---- ---- .909 -.035 .944 2075 ---- ---- ---- ---- .978 -.037 1.015 2100 ---- ---- ---- ---- 1.050 -.039 1.089 2125 ---- ---- ---- ---- 1.125 -.041 1.166 2150 ---- ---- ---- ---- 1.204 -.043 1.247 2175 ---- ---- ---- ---- 1.287 -.045 1.332 2200 ---- ---- ---- ---- 1.373 -.048 1.421 2225 ---- ---- ---- ---- 1.464 -.050 1.514 2250 ---- ---- ---- ---- 1.559 -.052 1.611 2275 ---- ---- ---- ---- 1.658 -.055 1.713 2300 ---- ---- ---- ---- 1.763 -.056 1.819 2325 ---- ---- ---- ---- 1.872 -.058 1.930 2350 ---- ---- ---- ---- 1.985 -.061 2.046 2375 ---- ---- ---- ---- 2.103 -.064 2.167 2400 ---- ---- ---- ---- 2.226 -.065 2.291 2425 ---- ---- ---- ---- 2.353 -.068 2.421 2450 ---- ---- ---- ---- 2.485 -.070 2.555 2475 ---- ---- ---- ---- 2.621 -.073 2.694 2500 ---- ---- ---- ---- 2.762 -.074 2.836 2525 ---- ---- ---- ---- 2.907 -.077 2.984 2550 ---- ---- ---- ---- 3.056 -.079 3.135 2575 ---- ---- ---- ---- 3.209 -.081 3.290 2600 ---- ---- ---- ---- 3.367 -.083 3.450 2625 ---- ---- ---- ---- 3.528 -.085 3.613 2650 ---- ---- ---- ---- 3.693 -.087 3.780 2675 ---- ---- ---- ---- 3.861 -.089 3.950 2700 ---- ---- ---- ---- 4.033 -.091 4.124 2725 ---- ---- ---- ---- 4.207 -.093 4.300 2750 ---- ---- ---- ---- 4.385 -.095 4.480 2775 ---- ---- ---- ---- 4.566 -.097 4.663 2800 ---- ---- ---- ---- 4.750 -.098 4.848 2825 ---- ---- ---- ---- 4.936 -.100 5.036 2850 ---- ---- ---- ---- 5.124 -.102 5.226 2875 ---- ---- ---- ---- 5.315 -.103 5.418 2900 ---- ---- ---- ---- 5.508 -.104 5.612 2925 ---- ---- ---- ---- 5.703 -.106 5.809 2950 ---- ---- ---- ---- 5.899 -.108 6.007 2975 ---- ---- ---- ---- 6.098 -.109 6.207 3000 ---- ---- ---- ---- 6.298 -.110 6.408 3025 ---- ---- ---- ---- 6.499 -.112 6.611 3050 ---- ---- ---- ---- 6.702 -.113 6.815 3075 ---- ---- ---- ---- 6.906 -.114 7.020 3100 ---- ---- ---- ---- 7.111 -.115 7.226 3125 ---- ---- ---- ---- 7.317 -.116 7.433 3150 ---- ---- ---- ---- 7.524 -.118 7.642 3175 ---- ---- ---- ---- 7.732 -.119 7.851 3200 ---- ---- ---- ---- 7.942 -.120 8.062 3225 ---- ---- ---- ---- 8.152 -.121 8.273 3250 ---- ---- ---- ---- 8.364 -.122 8.486 3275 ---- ---- ---- ---- 8.576 -.124 8.700 3300 ---- ---- ---- ---- 8.790 -.125 8.915 3325 ---- ---- ---- ---- 9.005 -.126 9.131 15 3350 ---- ---- ---- ---- 9.221 -.126 9.347 3375 ---- ---- ---- ---- 9.438 -.127 9.565 3400 ---- ---- ---- ---- 9.656 -.128 9.784 3425 ---- ---- ---- ---- 9.875 -.130 10.005 3450 ---- ---- ---- ---- 10.095 -.131 10.226 3475 ---- ---- ---- ---- 10.317 -.131 10.448 3500 ---- ---- ---- ---- 10.539 -.132 10.671 3525 ---- ---- ---- ---- 10.762 -.134 10.896 3550 ---- ---- ---- ---- 10.987 -.134 11.121 3575 ---- ---- ---- ---- 11.212 -.135 11.347 3600 ---- ---- ---- ---- 11.439 -.136 11.575 3625 ---- ---- ---- ---- 11.666 -.137 11.803 3650 ---- ---- ---- ---- 11.894 -.138 12.032 3675 ---- ---- ---- ---- 12.123 -.138 12.261 3700 ---- ---- ---- ---- 12.353 -.139 12.492 3725 ---- ---- ---- ---- 12.583 -.140 12.723 3750 ---- ---- ---- ---- 12.815 -.140 12.955 3775 ---- ---- ---- ---- 13.046 -.141 13.187 3800 ---- ---- ---- ---- 13.279 -.141 13.420 3825 ---- ---- ---- ---- 13.512 -.142 13.654 3850 ---- ---- ---- ---- 13.745 -.143 13.888 3875 ---- ---- ---- ---- 13.979 -.143 14.122 3900 ---- ---- ---- ---- 14.214 -.144 14.358 3925 ---- ---- ---- ---- 14.449 -.144 14.593 3950 ---- ---- ---- ---- 14.684 -.145 14.829 3975 ---- ---- ---- ---- 14.920 -.146 15.066 4000 ---- ---- ---- ---- 15.157 -.146 15.303 4025 ---- ---- ---- ---- 15.394 -.146 15.540 4050 ---- ---- ---- ---- 15.631 -.147 15.778 4075 ---- ---- ---- ---- 15.868 -.148 16.016 4100 ---- ---- ---- ---- 16.107 -.147 16.254 5000 ---- ---- ---- ---- 24.856 -.161 25.017 6000 ---- ---- ---- ---- 34.782 -.169 34.951 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .104 -.003 .107 950 ---- ---- ---- ---- .113 -.004 .117 975 ---- ---- ---- ---- .123 -.004 .127 1000 ---- ---- ---- ---- .133 -.005 .138 1025 ---- ---- ---- ---- .144 -.005 .149 1050 ---- ---- ---- ---- .155 -.005 .160 1075 ---- ---- ---- ---- .167 -.005 .172 1100 ---- ---- ---- ---- .179 -.006 .185 1125 ---- ---- ---- ---- .192 -.006 .198 1150 ---- ---- ---- ---- .205 -.007 .212 1175 ---- ---- ---- ---- .219 -.007 .226 1200 ---- ---- ---- ---- .234 -.007 .241 1225 ---- ---- ---- ---- .248 -.008 .256 1250 ---- ---- ---- ---- .264 -.008 .272 1275 ---- ---- ---- ---- .280 -.008 .288 1300 ---- ---- ---- ---- .296 -.009 .305 1325 ---- ---- ---- ---- .313 -.010 .323 1350 ---- ---- ---- ---- .331 -.010 .341 1375 ---- ---- ---- ---- .349 -.011 .360 1400 ---- ---- ---- ---- .368 -.011 .379 1425 ---- ---- ---- ---- .387 -.012 .399 1450 ---- ---- ---- ---- .407 -.013 .420 1475 ---- ---- ---- ---- .427 -.014 .441 1500 ---- ---- ---- ---- .449 -.014 .463 1525 ---- ---- ---- ---- .471 -.015 .486 1550 ---- ---- ---- ---- .494 -.015 .509 1575 ---- ---- ---- ---- .518 -.016 .534 1600 ---- ---- ---- ---- .543 -.017 .560 1625 ---- ---- ---- ---- .569 -.018 .587 1650 ---- ---- ---- ---- .597 -.018 .615 1675 ---- ---- ---- ---- .626 -.019 .645 1700 ---- ---- ---- ---- .657 -.020 .677 1725 ---- ---- ---- ---- .690 -.021 .711 1750 ---- ---- ---- ---- .725 -.023 .748 1775 ---- ---- ---- ---- .763 -.023 .786 1800 ---- ---- ---- ---- .802 -.025 .827 1825 ---- ---- ---- ---- .845 -.026 .871 1850 ---- ---- ---- ---- .890 -.027 .917 1875 ---- ---- ---- ---- .937 -.029 .966 1900 ---- ---- ---- ---- .988 -.029 1.017 1925 ---- ---- ---- ---- 1.041 -.031 1.072 1950 ---- ---- ---- ---- 1.097 -.033 1.130 1975 ---- ---- ---- ---- 1.156 -.034 1.190 2000 ---- ---- ---- ---- 1.219 -.035 1.254 2025 ---- ---- ---- ---- 1.284 -.037 1.321 2050 ---- ---- ---- ---- 1.353 -.038 1.391 2075 ---- ---- ---- ---- 1.425 -.040 1.465 2100 ---- ---- ---- ---- 1.501 -.042 1.543 2125 ---- ---- ---- ---- 1.580 -.044 1.624 2150 ---- ---- ---- ---- 1.663 -.046 1.709 2175 ---- ---- ---- ---- 1.751 -.047 1.798 2200 ---- ---- ---- ---- 1.842 -.049 1.891 2225 ---- ---- ---- ---- 1.937 -.051 1.988 2250 ---- ---- ---- ---- 2.037 -.052 2.089 2275 ---- ---- ---- ---- 2.140 -.055 2.195 2300 ---- ---- ---- ---- 2.249 -.056 2.305 2325 ---- ---- ---- ---- 2.361 -.058 2.419 2350 ---- ---- ---- ---- 2.478 -.060 2.538 2375 ---- ---- ---- ---- 2.600 -.061 2.661 2400 ---- ---- ---- ---- 2.725 -.064 2.789 2425 ---- ---- ---- ---- 2.856 -.065 2.921 2450 ---- ---- ---- ---- 2.990 -.067 3.057 2475 ---- ---- ---- ---- 3.128 -.069 3.197 2500 ---- ---- ---- ---- 3.271 -.071 3.342 2525 ---- ---- ---- ---- 3.417 -.073 3.490 2550 ---- ---- ---- ---- 3.568 -.074 3.642 2575 ---- ---- ---- ---- 3.722 -.076 3.798 2600 ---- ---- ---- ---- 3.880 -.078 3.958 2625 ---- ---- ---- ---- 4.042 -.079 4.121 2650 ---- ---- ---- ---- 4.206 -.082 4.288 2675 ---- ---- ---- ---- 4.374 -.083 4.457 2700 ---- ---- ---- ---- 4.546 -.084 4.630 2725 ---- ---- ---- ---- 4.720 -.086 4.806 2750 ---- ---- ---- ---- 4.897 -.087 4.984 2775 ---- ---- ---- ---- 5.076 -.089 5.165 2800 ---- ---- ---- ---- 5.258 -.091 5.349 2825 ---- ---- ---- ---- 5.442 -.092 5.534 2850 ---- ---- ---- ---- 5.629 -.093 5.722 2875 ---- ---- ---- ---- 5.817 -.095 5.912 2900 ---- ---- ---- ---- 6.008 -.096 6.104 2925 ---- ---- ---- ---- 6.200 -.098 6.298 2950 ---- ---- ---- ---- 6.395 -.098 6.493 2975 ---- ---- ---- ---- 6.590 -.100 6.690 3000 ---- ---- ---- ---- 6.788 -.101 6.889 3025 ---- ---- ---- ---- 6.987 -.102 7.089 3050 ---- ---- ---- ---- 7.187 -.103 7.290 3075 ---- ---- ---- ---- 7.389 -.104 7.493 3100 ---- ---- ---- ---- 7.592 -.106 7.698 3125 ---- ---- ---- ---- 7.796 -.107 7.903 3150 ---- ---- ---- ---- 8.002 -.107 8.109 3175 ---- ---- ---- ---- 8.208 -.109 8.317 3200 ---- ---- ---- ---- 8.416 -.110 8.526 3225 ---- ---- ---- ---- 8.625 -.110 8.735 3250 ---- ---- ---- ---- 8.834 -.112 8.946 3275 ---- ---- ---- ---- 9.045 -.113 9.158 3300 ---- ---- ---- ---- 9.257 -.113 9.370 3325 ---- ---- ---- ---- 9.469 -.114 9.583 3350 ---- ---- ---- ---- 9.682 -.116 9.798 3375 ---- ---- ---- ---- 9.896 -.117 10.013 3400 ---- ---- ---- ---- 10.111 -.117 10.228 3425 ---- ---- ---- ---- 10.327 -.118 10.445 3450 ---- ---- ---- ---- 10.544 -.118 10.662 3475 ---- ---- ---- ---- 10.761 -.119 10.880 3500 ---- ---- ---- ---- 10.979 -.120 11.099 3525 ---- ---- ---- ---- 11.197 -.122 11.319 3550 ---- ---- ---- ---- 11.417 -.122 11.539 3575 ---- ---- ---- ---- 11.637 -.123 11.760 3600 ---- ---- ---- ---- 11.858 -.123 11.981 3625 ---- ---- ---- ---- 12.080 -.124 12.204 3650 ---- ---- ---- ---- 12.302 -.125 12.427 3675 ---- ---- ---- ---- 12.525 -.126 12.651 3700 ---- ---- ---- ---- 12.749 -.126 12.875 3725 ---- ---- ---- ---- 12.973 -.127 13.100 3750 ---- ---- ---- ---- 13.198 -.128 13.326 3775 ---- ---- ---- ---- 13.424 -.128 13.552 3800 ---- ---- ---- ---- 13.650 -.129 13.779 3825 ---- ---- ---- ---- 13.877 -.130 14.007 3850 ---- ---- ---- ---- 14.104 -.131 14.235 3875 ---- ---- ---- ---- 14.332 -.131 14.463 3900 ---- ---- ---- ---- 14.561 -.131 14.692 3925 ---- ---- ---- ---- 14.790 -.132 14.922 3950 ---- ---- ---- ---- 15.020 -.132 15.152 3975 ---- ---- ---- ---- 15.250 -.133 15.383 4000 ---- ---- ---- ---- 15.480 -.134 15.614 4025 ---- ---- ---- ---- 15.711 -.135 15.846 4050 ---- ---- ---- ---- 15.943 -.135 16.078 4075 ---- ---- ---- ---- 16.175 -.135 16.310 4100 ---- ---- ---- ---- 16.407 -.136 16.543 4125 ---- ---- ---- ---- 16.640 -.137 16.777 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .177 -.004 .181 950 ---- ---- ---- ---- .190 -.005 .195 975 ---- ---- ---- ---- .204 -.005 .209 1000 ---- ---- ---- ---- .218 -.006 .224 1025 ---- ---- ---- ---- .234 -.006 .240 1050 ---- ---- ---- ---- .249 -.007 .256 1075 ---- ---- ---- ---- .265 -.007 .272 1100 ---- ---- ---- ---- .282 -.007 .289 1125 ---- ---- ---- ---- .299 -.008 .307 1150 ---- ---- ---- ---- .316 -.009 .325 1175 ---- ---- ---- ---- .334 -.009 .343 1200 ---- ---- ---- ---- .353 -.009 .362 1225 ---- ---- ---- ---- .372 -.010 .382 1250 ---- ---- ---- ---- .392 -.010 .402 1275 ---- ---- ---- ---- .412 -.011 .423 1300 ---- ---- ---- ---- .433 -.011 .444 1325 ---- ---- ---- ---- .454 -.012 .466 1350 ---- ---- ---- ---- .476 -.012 .488 1375 ---- ---- ---- ---- .498 -.013 .511 1400 ---- ---- ---- ---- .521 -.013 .534 1425 ---- ---- ---- ---- .544 -.014 .558 1450 ---- ---- ---- ---- .568 -.015 .583 1475 ---- ---- ---- ---- .593 -.015 .608 1500 ---- ---- ---- ---- .618 -.016 .634 1525 ---- ---- ---- ---- .643 -.017 .660 1550 ---- ---- ---- ---- .670 -.018 .688 1575 ---- ---- ---- ---- .698 -.018 .716 1600 ---- ---- ---- ---- .727 -.019 .746 1625 ---- ---- ---- ---- .757 -.020 .777 1650 ---- ---- ---- ---- .788 -.021 .809 1675 ---- ---- ---- ---- .821 -.022 .843 1700 ---- ---- ---- ---- .856 -.023 .879 1725 ---- ---- ---- ---- .893 -.024 .917 1750 ---- ---- ---- ---- .932 -.025 .957 1775 ---- ---- ---- ---- .974 -.025 .999 1800 ---- ---- ---- ---- 1.018 -.026 1.044 1825 ---- ---- ---- ---- 1.064 -.028 1.092 1850 ---- ---- ---- ---- 1.113 -.029 1.142 1875 ---- ---- ---- ---- 1.165 -.030 1.195 1900 ---- ---- ---- ---- 1.220 -.031 1.251 1925 ---- ---- ---- ---- 1.277 -.033 1.310 1950 ---- ---- ---- ---- 1.337 -.034 1.371 1975 ---- ---- ---- ---- 1.401 -.035 1.436 2000 ---- ---- ---- ---- 1.467 -.037 1.504 2025 ---- ---- ---- ---- 1.536 -.039 1.575 2050 ---- ---- ---- ---- 1.609 -.040 1.649 2075 ---- ---- ---- ---- 1.685 -.041 1.726 2100 ---- ---- ---- ---- 1.764 -.043 1.807 2125 ---- ---- ---- ---- 1.847 -.045 1.892 2150 ---- ---- ---- ---- 1.934 -.046 1.980 2175 ---- ---- ---- ---- 2.024 -.048 2.072 2200 ---- ---- ---- ---- 2.119 -.049 2.168 2225 ---- ---- ---- ---- 2.217 -.051 2.268 2250 ---- ---- ---- ---- 2.319 -.053 2.372 2275 ---- ---- ---- ---- 2.426 -.054 2.480 2300 ---- ---- ---- ---- 2.537 -.056 2.593 2325 ---- ---- ---- ---- 2.652 -.057 2.709 2350 ---- ---- ---- ---- 2.771 -.059 2.830 2375 ---- ---- ---- ---- 2.895 -.061 2.956 2400 ---- ---- ---- ---- 3.023 -.062 3.085 2425 ---- ---- ---- ---- 3.155 -.064 3.219 2450 ---- ---- ---- ---- 3.291 -.066 3.357 2475 ---- ---- ---- ---- 3.431 -.067 3.498 2500 ---- ---- ---- ---- 3.575 -.069 3.644 2525 ---- ---- ---- ---- 3.723 -.071 3.794 2550 ---- ---- ---- ---- 3.874 -.073 3.947 2575 ---- ---- ---- ---- 4.030 -.074 4.104 2600 ---- ---- ---- ---- 4.189 -.075 4.264 2625 ---- ---- ---- ---- 4.351 -.077 4.428 2650 ---- ---- ---- ---- 4.517 -.078 4.595 2675 ---- ---- ---- ---- 4.685 -.080 4.765 2700 ---- ---- ---- ---- 4.857 -.081 4.938 2725 ---- ---- ---- ---- 5.031 -.083 5.114 2750 ---- ---- ---- ---- 5.209 -.084 5.293 2775 ---- ---- ---- ---- 5.388 -.086 5.474 2800 ---- ---- ---- ---- 5.570 -.087 5.657 2825 ---- ---- ---- ---- 5.754 -.089 5.843 2850 ---- ---- ---- ---- 5.941 -.089 6.030 2875 ---- ---- ---- ---- 6.129 -.091 6.220 2900 ---- ---- ---- ---- 6.319 -.092 6.411 2925 ---- ---- ---- ---- 6.511 -.093 6.604 2950 ---- ---- ---- ---- 6.705 -.094 6.799 2975 ---- ---- ---- ---- 6.900 -.095 6.995 3000 ---- ---- ---- ---- 7.097 -.096 7.193 3025 ---- ---- ---- ---- 7.295 -.098 7.393 3050 ---- ---- ---- ---- 7.494 -.099 7.593 3075 ---- ---- ---- ---- 7.695 -.100 7.795 3100 ---- ---- ---- ---- 7.897 -.101 7.998 3125 ---- ---- ---- ---- 8.100 -.102 8.202 3150 ---- ---- ---- ---- 8.305 -.102 8.407 3175 ---- ---- ---- ---- 8.510 -.104 8.614 3200 ---- ---- ---- ---- 8.716 -.105 8.821 3225 ---- ---- ---- ---- 8.923 -.106 9.029 3250 ---- ---- ---- ---- 9.132 -.106 9.238 3275 ---- ---- ---- ---- 9.341 -.107 9.448 3300 ---- ---- ---- ---- 9.551 -.108 9.659 3325 ---- ---- ---- ---- 9.761 -.110 9.871 3350 ---- ---- ---- ---- 9.973 -.110 10.083 3375 ---- ---- ---- ---- 10.185 -.111 10.296 3400 ---- ---- ---- ---- 10.398 -.112 10.510 3425 ---- ---- ---- ---- 10.612 -.113 10.725 3450 ---- ---- ---- ---- 10.827 -.113 10.940 3475 ---- ---- ---- ---- 11.042 -.114 11.156 3500 ---- ---- ---- ---- 11.258 -.115 11.373 3525 ---- ---- ---- ---- 11.475 -.115 11.590 3550 ---- ---- ---- ---- 11.692 -.117 11.809 3575 ---- ---- ---- ---- 11.910 -.117 12.027 3600 ---- ---- ---- ---- 12.129 -.118 12.247 3625 ---- ---- ---- ---- 12.348 -.119 12.467 3650 ---- ---- ---- ---- 12.569 -.119 12.688 3675 ---- ---- ---- ---- 12.790 -.120 12.910 3700 ---- ---- ---- ---- 13.011 -.121 13.132 3725 ---- ---- ---- ---- 13.233 -.122 13.355 3750 ---- ---- ---- ---- 13.456 -.122 13.578 3775 ---- ---- ---- ---- 13.680 -.123 13.803 3800 ---- ---- ---- ---- 13.904 -.123 14.027 3825 ---- ---- ---- ---- 14.129 -.124 14.253 3850 ---- ---- ---- ---- 14.354 -.125 14.479 3875 ---- ---- ---- ---- 14.580 -.125 14.705 3900 ---- ---- ---- ---- 14.806 -.126 14.932 3925 ---- ---- ---- ---- 15.033 -.127 15.160 3950 ---- ---- ---- ---- 15.261 -.127 15.388 3975 ---- ---- ---- ---- 15.489 -.127 15.616 4000 ---- ---- ---- ---- 15.717 -.128 15.845 4025 ---- ---- ---- ---- 15.946 -.129 16.075 4050 ---- ---- ---- ---- 16.176 -.129 16.305 4075 ---- ---- ---- ---- 16.406 -.129 16.535 4100 ---- ---- ---- ---- 16.636 -.130 16.766 4125 ---- ---- ---- ---- 16.867 -.131 16.998 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .401 -.008 .409 1050 ---- ---- ---- ---- .423 -.008 .431 1075 ---- ---- ---- ---- .446 -.008 .454 1100 ---- ---- ---- ---- .468 -.010 .478 1125 ---- ---- ---- ---- .492 -.009 .501 1150 ---- ---- ---- ---- .516 -.010 .526 1175 ---- ---- ---- ---- .540 -.010 .550 1200 ---- ---- ---- ---- .564 -.012 .576 1225 ---- ---- ---- ---- .590 -.011 .601 1250 ---- ---- ---- ---- .615 -.012 .627 1275 ---- ---- ---- ---- .641 -.013 .654 1300 ---- ---- ---- ---- .667 -.014 .681 1325 ---- ---- ---- ---- .694 -.014 .708 1350 ---- ---- ---- ---- .721 -.015 .736 1375 ---- ---- ---- ---- .749 -.015 .764 1400 ---- ---- ---- ---- .777 -.016 .793 1425 ---- ---- ---- ---- .805 -.017 .822 1450 ---- ---- ---- ---- .834 -.017 .851 1475 ---- ---- ---- ---- .863 -.018 .881 1500 ---- ---- ---- ---- .893 -.018 .911 1525 ---- ---- ---- ---- .923 -.019 .942 1550 ---- ---- ---- ---- .953 -.020 .973 1575 ---- ---- ---- ---- .984 -.020 1.004 1600 ---- ---- ---- ---- 1.015 -.021 1.036 1625 ---- ---- ---- ---- 1.047 -.022 1.069 1650 ---- ---- ---- ---- 1.080 -.022 1.102 1675 ---- ---- ---- ---- 1.114 -.023 1.137 1700 ---- ---- ---- ---- 1.149 -.024 1.173 1725 ---- ---- ---- ---- 1.185 -.025 1.210 1750 ---- ---- ---- ---- 1.222 -.026 1.248 1775 ---- ---- ---- ---- 1.262 -.026 1.288 1800 ---- ---- ---- ---- 1.303 -.028 1.331 1825 ---- ---- ---- ---- 1.347 -.028 1.375 1850 ---- ---- ---- ---- 1.393 -.029 1.422 1875 ---- ---- ---- ---- 1.441 -.031 1.472 1900 ---- ---- ---- ---- 1.492 -.032 1.524 1925 ---- ---- ---- ---- 1.546 -.033 1.579 1950 ---- ---- ---- ---- 1.602 -.034 1.636 1975 ---- ---- ---- ---- 1.662 -.034 1.696 2000 ---- ---- ---- ---- 1.724 -.036 1.760 2025 ---- ---- ---- ---- 1.789 -.037 1.826 2050 ---- ---- ---- ---- 1.856 -.039 1.895 2075 ---- ---- ---- ---- 1.927 -.040 1.967 2100 ---- ---- ---- ---- 2.001 -.041 2.042 2125 ---- ---- ---- ---- 2.078 -.042 2.120 2150 ---- ---- ---- ---- 2.158 -.044 2.202 2175 ---- ---- ---- ---- 2.241 -.045 2.286 2200 ---- ---- ---- ---- 2.328 -.046 2.374 2225 ---- ---- ---- ---- 2.418 -.048 2.466 2250 ---- ---- ---- ---- 2.512 -.049 2.561 2275 ---- ---- ---- ---- 2.609 -.051 2.660 2300 ---- ---- ---- ---- 2.711 -.052 2.763 2325 ---- ---- ---- ---- 2.816 -.053 2.869 2350 ---- ---- ---- ---- 2.925 -.055 2.980 2375 ---- ---- ---- ---- 3.038 -.057 3.095 2400 ---- ---- ---- ---- 3.156 -.058 3.214 2425 ---- ---- ---- ---- 3.277 -.060 3.337 2450 ---- ---- ---- ---- 3.403 -.061 3.464 2475 ---- ---- ---- ---- 3.533 -.062 3.595 2500 ---- ---- ---- ---- 3.666 -.064 3.730 2525 ---- ---- ---- ---- 3.804 -.066 3.870 2550 ---- ---- ---- ---- 3.946 -.067 4.013 2575 ---- ---- ---- ---- 4.092 -.068 4.160 2600 ---- ---- ---- ---- 4.241 -.070 4.311 2625 ---- ---- ---- ---- 4.394 -.071 4.465 2650 ---- ---- ---- ---- 4.551 -.072 4.623 2675 ---- ---- ---- ---- 4.711 -.074 4.785 2700 ---- ---- ---- ---- 4.875 -.075 4.950 2725 ---- ---- ---- ---- 5.041 -.077 5.118 2750 ---- ---- ---- ---- 5.211 -.078 5.289 2775 ---- ---- ---- ---- 5.384 -.080 5.464 2800 ---- ---- ---- ---- 5.560 -.081 5.641 2825 ---- ---- ---- ---- 5.738 -.082 5.820 2850 ---- ---- ---- ---- 5.919 -.083 6.002 2875 ---- ---- ---- ---- 6.102 -.084 6.186 2900 ---- ---- ---- ---- 6.288 -.085 6.373 2925 ---- ---- ---- ---- 6.475 -.087 6.562 2950 ---- ---- ---- ---- 6.664 -.088 6.752 2975 ---- ---- ---- ---- 6.855 -.089 6.944 3000 ---- ---- ---- ---- 7.048 -.090 7.138 3025 ---- ---- ---- ---- 7.242 -.091 7.333 3050 ---- ---- ---- ---- 7.438 -.092 7.530 3075 ---- ---- ---- ---- 7.636 -.093 7.729 3100 ---- ---- ---- ---- 7.834 -.094 7.928 3125 ---- ---- ---- ---- 8.034 -.095 8.129 3150 ---- ---- ---- ---- 8.236 -.095 8.331 3175 ---- ---- ---- ---- 8.438 -.097 8.535 3200 ---- ---- ---- ---- 8.641 -.098 8.739 3225 ---- ---- ---- ---- 8.846 -.098 8.944 3250 ---- ---- ---- ---- 9.051 -.099 9.150 3275 ---- ---- ---- ---- 9.257 -.100 9.357 3300 ---- ---- ---- ---- 9.464 -.101 9.565 3325 ---- ---- ---- ---- 9.672 -.102 9.774 3350 ---- ---- ---- ---- 9.881 -.103 9.984 3375 ---- ---- ---- ---- 10.090 -.104 10.194 3400 ---- ---- ---- ---- 10.300 -.105 10.405 3425 ---- ---- ---- ---- 10.511 -.106 10.617 3450 ---- ---- ---- ---- 10.723 -.106 10.829 3475 ---- ---- ---- ---- 10.935 -.107 11.042 3500 ---- ---- ---- ---- 11.148 -.108 11.256 3525 ---- ---- ---- ---- 11.362 -.108 11.470 3550 ---- ---- ---- ---- 11.576 -.109 11.685 3575 ---- ---- ---- ---- 11.791 -.110 11.901 3600 ---- ---- ---- ---- 12.006 -.111 12.117 3625 ---- ---- ---- ---- 12.222 -.112 12.334 3650 ---- ---- ---- ---- 12.439 -.112 12.551 3675 ---- ---- ---- ---- 12.656 -.113 12.769 3700 ---- ---- ---- ---- 12.874 -.114 12.988 3725 ---- ---- ---- ---- 13.093 -.114 13.207 3750 ---- ---- ---- ---- 13.312 -.115 13.427 3775 ---- ---- ---- ---- 13.532 -.116 13.648 3800 ---- ---- ---- ---- 13.753 -.116 13.869 3825 ---- ---- ---- ---- 13.974 -.117 14.091 3850 ---- ---- ---- ---- 14.196 -.117 14.313 3875 ---- ---- ---- ---- 14.419 -.117 14.536 3900 ---- ---- ---- ---- 14.642 -.118 14.760 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .512 -.009 .521 1050 ---- ---- ---- ---- .538 -.009 .547 1075 ---- ---- ---- ---- .564 -.009 .573 1100 ---- ---- ---- ---- .590 -.010 .600 1125 ---- ---- ---- ---- .617 -.010 .627 1150 ---- ---- ---- ---- .644 -.011 .655 1175 ---- ---- ---- ---- .671 -.012 .683 1200 ---- ---- ---- ---- .699 -.013 .712 1225 ---- ---- ---- ---- .727 -.013 .740 1250 ---- ---- ---- ---- .756 -.013 .769 1275 ---- ---- ---- ---- .785 -.014 .799 1300 ---- ---- ---- ---- .814 -.015 .829 1325 ---- ---- ---- ---- .844 -.015 .859 1350 ---- ---- ---- ---- .874 -.016 .890 1375 ---- ---- ---- ---- .904 -.016 .920 1400 ---- ---- ---- ---- .935 -.017 .952 1425 ---- ---- ---- ---- .966 -.017 .983 1450 ---- ---- ---- ---- .997 -.018 1.015 1475 ---- ---- ---- ---- 1.028 -.019 1.047 1500 ---- ---- ---- ---- 1.060 -.020 1.080 1525 ---- ---- ---- ---- 1.092 -.021 1.113 1550 ---- ---- ---- ---- 1.125 -.021 1.146 1575 ---- ---- ---- ---- 1.158 -.021 1.179 1600 ---- ---- ---- ---- 1.191 -.022 1.213 1625 ---- ---- ---- ---- 1.225 -.023 1.248 1650 ---- ---- ---- ---- 1.259 -.024 1.283 1675 ---- ---- ---- ---- 1.295 -.024 1.319 1700 ---- ---- ---- ---- 1.331 -.026 1.357 1725 ---- ---- ---- ---- 1.369 -.027 1.396 1750 ---- ---- ---- ---- 1.409 -.027 1.436 1775 ---- ---- ---- ---- 1.450 -.028 1.478 1800 ---- ---- ---- ---- 1.493 -.029 1.522 1825 ---- ---- ---- ---- 1.538 -.030 1.568 1850 ---- ---- ---- ---- 1.586 -.031 1.617 1875 ---- ---- ---- ---- 1.636 -.032 1.668 1900 ---- ---- ---- ---- 1.689 -.033 1.722 1925 ---- ---- ---- ---- 1.745 -.033 1.778 1950 ---- ---- ---- ---- 1.803 -.035 1.838 1975 ---- ---- ---- ---- 1.864 -.036 1.900 2000 ---- ---- ---- ---- 1.928 -.037 1.965 2025 ---- ---- ---- ---- 1.995 -.038 2.033 2050 ---- ---- ---- ---- 2.064 -.040 2.104 2075 ---- ---- ---- ---- 2.137 -.040 2.177 2100 ---- ---- ---- ---- 2.213 -.041 2.254 2125 ---- ---- ---- ---- 2.291 -.043 2.334 2150 ---- ---- ---- ---- 2.373 -.044 2.417 2175 ---- ---- ---- ---- 2.458 -.045 2.503 2200 ---- ---- ---- ---- 2.546 -.047 2.593 2225 ---- ---- ---- ---- 2.638 -.048 2.686 2250 ---- ---- ---- ---- 2.733 -.049 2.782 2275 ---- ---- ---- ---- 2.832 -.051 2.883 2300 ---- ---- ---- ---- 2.934 -.053 2.987 2325 ---- ---- ---- ---- 3.041 -.053 3.094 2350 ---- ---- ---- ---- 3.151 -.055 3.206 2375 ---- ---- ---- ---- 3.266 -.056 3.322 2400 ---- ---- ---- ---- 3.384 -.058 3.442 2425 ---- ---- ---- ---- 3.507 -.059 3.566 2450 ---- ---- ---- ---- 3.634 -.061 3.695 2475 ---- ---- ---- ---- 3.765 -.062 3.827 2500 ---- ---- ---- ---- 3.900 -.063 3.963 2525 ---- ---- ---- ---- 4.039 -.065 4.104 2550 ---- ---- ---- ---- 4.181 -.067 4.248 2575 ---- ---- ---- ---- 4.328 -.068 4.396 2600 ---- ---- ---- ---- 4.478 -.069 4.547 2625 ---- ---- ---- ---- 4.632 -.071 4.703 2650 ---- ---- ---- ---- 4.790 -.072 4.862 2675 ---- ---- ---- ---- 4.951 -.073 5.024 2700 ---- ---- ---- ---- 5.115 -.075 5.190 2725 ---- ---- ---- ---- 5.283 -.076 5.359 2750 ---- ---- ---- ---- 5.454 -.077 5.531 2775 ---- ---- ---- ---- 5.627 -.078 5.705 2800 ---- ---- ---- ---- 5.804 -.079 5.883 2825 ---- ---- ---- ---- 5.983 -.080 6.063 2850 ---- ---- ---- ---- 6.164 -.082 6.246 2875 ---- ---- ---- ---- 6.348 -.083 6.431 2900 ---- ---- ---- ---- 6.534 -.084 6.618 2925 ---- ---- ---- ---- 6.722 -.085 6.807 2950 ---- ---- ---- ---- 6.911 -.087 6.998 2975 ---- ---- ---- ---- 7.103 -.087 7.190 3000 ---- ---- ---- ---- 7.296 -.088 7.384 3025 ---- ---- ---- ---- 7.491 -.089 7.580 3050 ---- ---- ---- ---- 7.687 -.090 7.777 3075 ---- ---- ---- ---- 7.885 -.091 7.976 3100 ---- ---- ---- ---- 8.083 -.093 8.176 3125 ---- ---- ---- ---- 8.284 -.093 8.377 3150 ---- ---- ---- ---- 8.485 -.094 8.579 3175 ---- ---- ---- ---- 8.687 -.095 8.782 3200 ---- ---- ---- ---- 8.891 -.096 8.987 3225 ---- ---- ---- ---- 9.095 -.097 9.192 3250 ---- ---- ---- ---- 9.300 -.098 9.398 3275 ---- ---- ---- ---- 9.506 -.099 9.605 3300 ---- ---- ---- ---- 9.713 -.100 9.813 3325 ---- ---- ---- ---- 9.921 -.100 10.021 3350 ---- ---- ---- ---- 10.129 -.102 10.231 3375 ---- ---- ---- ---- 10.339 -.102 10.441 3400 ---- ---- ---- ---- 10.549 -.102 10.651 3425 ---- ---- ---- ---- 10.759 -.104 10.863 3450 ---- ---- ---- ---- 10.970 -.105 11.075 3475 ---- ---- ---- ---- 11.182 -.105 11.287 3500 ---- ---- ---- ---- 11.395 -.105 11.500 3525 ---- ---- ---- ---- 11.608 -.106 11.714 3550 ---- ---- ---- ---- 11.821 -.108 11.929 3575 ---- ---- ---- ---- 12.036 -.108 12.144 3600 ---- ---- ---- ---- 12.251 -.108 12.359 3625 ---- ---- ---- ---- 12.466 -.109 12.575 3650 ---- ---- ---- ---- 12.682 -.110 12.792 3675 ---- ---- ---- ---- 12.899 -.111 13.010 3700 ---- ---- ---- ---- 13.116 -.112 13.228 3725 ---- ---- ---- ---- 13.334 -.112 13.446 3750 ---- ---- ---- ---- 13.553 -.113 13.666 3775 ---- ---- ---- ---- 13.772 -.114 13.886 3800 ---- ---- ---- ---- 13.992 -.114 14.106 3825 ---- ---- ---- ---- 14.213 -.115 14.328 3850 ---- ---- ---- ---- 14.434 -.115 14.549 3875 ---- ---- ---- ---- 14.656 -.116 14.772 3900 ---- ---- ---- ---- 14.879 -.116 14.995 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .670 -.010 .680 1050 ---- ---- ---- ---- .700 -.011 .711 1075 ---- ---- ---- ---- .730 -.011 .741 1100 ---- ---- ---- ---- .760 -.012 .772 1125 ---- ---- ---- ---- .791 -.013 .804 1150 ---- ---- ---- ---- .823 -.013 .836 1175 ---- ---- ---- ---- .854 -.014 .868 1200 ---- ---- ---- ---- .886 -.014 .900 1225 ---- ---- ---- ---- .918 -.014 .932 1250 ---- ---- ---- ---- .950 -.015 .965 1275 ---- ---- ---- ---- .983 -.015 .998 1300 ---- ---- ---- ---- 1.015 -.017 1.032 1325 ---- ---- ---- ---- 1.048 -.017 1.065 1350 ---- ---- ---- ---- 1.082 -.017 1.099 1375 ---- ---- ---- ---- 1.115 -.018 1.133 1400 ---- ---- ---- ---- 1.149 -.019 1.168 1425 ---- ---- ---- ---- 1.183 -.019 1.202 1450 ---- ---- ---- ---- 1.217 -.020 1.237 1475 ---- ---- ---- ---- 1.251 -.021 1.272 1500 ---- ---- ---- ---- 1.286 -.021 1.307 1525 ---- ---- ---- ---- 1.320 -.022 1.342 1550 ---- ---- ---- ---- 1.355 -.023 1.378 1575 ---- ---- ---- ---- 1.390 -.023 1.413 1600 ---- ---- ---- ---- 1.426 -.024 1.450 1625 ---- ---- ---- ---- 1.461 -.025 1.486 1650 ---- ---- ---- ---- 1.498 -.026 1.524 1675 ---- ---- ---- ---- 1.535 -.027 1.562 1700 ---- ---- ---- ---- 1.574 -.027 1.601 1725 ---- ---- ---- ---- 1.614 -.028 1.642 1750 ---- ---- ---- ---- 1.655 -.029 1.684 1775 ---- ---- ---- ---- 1.698 -.029 1.727 1800 ---- ---- ---- ---- 1.743 -.030 1.773 1825 ---- ---- ---- ---- 1.790 -.031 1.821 1850 ---- ---- ---- ---- 1.840 -.032 1.872 1875 ---- ---- ---- ---- 1.892 -.033 1.925 1900 ---- ---- ---- ---- 1.947 -.034 1.981 1925 ---- ---- ---- ---- 2.004 -.035 2.039 1950 ---- ---- ---- ---- 2.065 -.036 2.101 1975 ---- ---- ---- ---- 2.128 -.037 2.165 2000 ---- ---- ---- ---- 2.194 -.038 2.232 2025 ---- ---- ---- ---- 2.263 -.039 2.302 2050 ---- ---- ---- ---- 2.334 -.041 2.375 2075 ---- ---- ---- ---- 2.409 -.042 2.451 2100 ---- ---- ---- ---- 2.486 -.043 2.529 2125 ---- ---- ---- ---- 2.567 -.044 2.611 2150 ---- ---- ---- ---- 2.651 -.045 2.696 2175 ---- ---- ---- ---- 2.737 -.047 2.784 2200 ---- ---- ---- ---- 2.827 -.048 2.875 2225 ---- ---- ---- ---- 2.921 -.049 2.970 2250 ---- ---- ---- ---- 3.018 -.050 3.068 2275 ---- ---- ---- ---- 3.118 -.052 3.170 2300 ---- ---- ---- ---- 3.223 -.052 3.275 2325 ---- ---- ---- ---- 3.331 -.054 3.385 2350 ---- ---- ---- ---- 3.443 -.055 3.498 2375 ---- ---- ---- ---- 3.559 -.057 3.616 2400 ---- ---- ---- ---- 3.679 -.058 3.737 2425 ---- ---- ---- ---- 3.803 -.060 3.863 2450 ---- ---- ---- ---- 3.932 -.061 3.993 2475 ---- ---- ---- ---- 4.064 -.062 4.126 2500 ---- ---- ---- ---- 4.200 -.064 4.264 2525 ---- ---- ---- ---- 4.341 -.065 4.406 2550 ---- ---- ---- ---- 4.485 -.066 4.551 2575 ---- ---- ---- ---- 4.633 -.067 4.700 2600 ---- ---- ---- ---- 4.785 -.068 4.853 2625 ---- ---- ---- ---- 4.940 -.070 5.010 2650 ---- ---- ---- ---- 5.099 -.071 5.170 2675 ---- ---- ---- ---- 5.261 -.073 5.334 2700 ---- ---- ---- ---- 5.427 -.074 5.501 2725 ---- ---- ---- ---- 5.596 -.075 5.671 2750 ---- ---- ---- ---- 5.768 -.076 5.844 2775 ---- ---- ---- ---- 5.943 -.077 6.020 2800 ---- ---- ---- ---- 6.120 -.079 6.199 2825 ---- ---- ---- ---- 6.300 -.080 6.380 2850 ---- ---- ---- ---- 6.483 -.081 6.564 2875 ---- ---- ---- ---- 6.668 -.082 6.750 2900 ---- ---- ---- ---- 6.855 -.083 6.938 2925 ---- ---- ---- ---- 7.044 -.084 7.128 2950 ---- ---- ---- ---- 7.234 -.086 7.320 2975 ---- ---- ---- ---- 7.427 -.086 7.513 3000 ---- ---- ---- ---- 7.621 -.087 7.708 3025 ---- ---- ---- ---- 7.816 -.088 7.904 3050 ---- ---- ---- ---- 8.013 -.089 8.102 3075 ---- ---- ---- ---- 8.211 -.091 8.302 3100 ---- ---- ---- ---- 8.411 -.091 8.502 3125 ---- ---- ---- ---- 8.612 -.092 8.704 3150 ---- ---- ---- ---- 8.813 -.094 8.907 3175 ---- ---- ---- ---- 9.016 -.094 9.110 3200 ---- ---- ---- ---- 9.220 -.095 9.315 3225 ---- ---- ---- ---- 9.425 -.096 9.521 3250 ---- ---- ---- ---- 9.630 -.097 9.727 3275 ---- ---- ---- ---- 9.837 -.097 9.934 3300 ---- ---- ---- ---- 10.044 -.098 10.142 3325 ---- ---- ---- ---- 10.252 -.099 10.351 3350 ---- ---- ---- ---- 10.460 -.100 10.560 3375 ---- ---- ---- ---- 10.670 -.100 10.770 3400 ---- ---- ---- ---- 10.880 -.101 10.981 3425 ---- ---- ---- ---- 11.090 -.103 11.193 3450 ---- ---- ---- ---- 11.301 -.104 11.405 3475 ---- ---- ---- ---- 11.513 -.104 11.617 3500 ---- ---- ---- ---- 11.725 -.105 11.830 3525 ---- ---- ---- ---- 11.938 -.106 12.044 3550 ---- ---- ---- ---- 12.152 -.106 12.258 3575 ---- ---- ---- ---- 12.366 -.107 12.473 3600 ---- ---- ---- ---- 12.580 -.108 12.688 3625 ---- ---- ---- ---- 12.796 -.108 12.904 3650 ---- ---- ---- ---- 13.011 -.109 13.120 3675 ---- ---- ---- ---- 13.228 -.109 13.337 3700 ---- ---- ---- ---- 13.445 -.110 13.555 3725 ---- ---- ---- ---- 13.662 -.111 13.773 3750 ---- ---- ---- ---- 13.881 -.111 13.992 3775 ---- ---- ---- ---- 14.100 -.112 14.212 3800 ---- ---- ---- ---- 14.319 -.113 14.432 3825 ---- ---- ---- ---- 14.539 -.114 14.653 3850 ---- ---- ---- ---- 14.760 -.114 14.874 3875 ---- ---- ---- ---- 14.982 -.114 15.096 3900 ---- ---- ---- ---- 15.204 -.115 15.319 3925 ---- ---- ---- ---- 15.426 -.116 15.542 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.182 -.017 1.199 1325 ---- ---- ---- ---- 1.217 -.018 1.235 1350 ---- ---- ---- ---- 1.253 -.019 1.272 1375 ---- ---- ---- ---- 1.289 -.020 1.309 1400 ---- ---- ---- ---- 1.326 -.020 1.346 1425 ---- ---- ---- ---- 1.362 -.020 1.382 1450 ---- ---- ---- ---- 1.398 -.022 1.420 1475 ---- ---- ---- ---- 1.435 -.022 1.457 1500 ---- ---- ---- ---- 1.472 -.022 1.494 1525 ---- ---- ---- ---- 1.508 -.024 1.532 1550 ---- ---- ---- ---- 1.545 -.024 1.569 1575 ---- ---- ---- ---- 1.582 -.025 1.607 1600 ---- ---- ---- ---- 1.620 -.025 1.645 1625 ---- ---- ---- ---- 1.657 -.026 1.683 1650 ---- ---- ---- ---- 1.695 -.027 1.722 1675 ---- ---- ---- ---- 1.734 -.027 1.761 1700 ---- ---- ---- ---- 1.773 -.028 1.801 1725 ---- ---- ---- ---- 1.813 -.029 1.842 1750 ---- ---- ---- ---- 1.855 -.030 1.885 1775 ---- ---- ---- ---- 1.898 -.031 1.929 1800 ---- ---- ---- ---- 1.943 -.032 1.975 1825 ---- ---- ---- ---- 1.990 -.032 2.022 1850 ---- ---- ---- ---- 2.039 -.034 2.073 1875 ---- ---- ---- ---- 2.091 -.034 2.125 1900 ---- ---- ---- ---- 2.145 -.036 2.181 1925 ---- ---- ---- ---- 2.203 -.036 2.239 1950 ---- ---- ---- ---- 2.263 -.037 2.300 1975 ---- ---- ---- ---- 2.325 -.039 2.364 2000 ---- ---- ---- ---- 2.391 -.039 2.430 2025 ---- ---- ---- ---- 2.459 -.041 2.500 2050 ---- ---- ---- ---- 2.530 -.042 2.572 2075 ---- ---- ---- ---- 2.605 -.042 2.647 2100 ---- ---- ---- ---- 2.682 -.043 2.725 2125 ---- ---- ---- ---- 2.762 -.045 2.807 2150 ---- ---- ---- ---- 2.845 -.046 2.891 2175 ---- ---- ---- ---- 2.931 -.047 2.978 2200 ---- ---- ---- ---- 3.020 -.049 3.069 2225 ---- ---- ---- ---- 3.113 -.049 3.162 2250 ---- ---- ---- ---- 3.208 -.052 3.260 2275 ---- ---- ---- ---- 3.308 -.052 3.360 2300 ---- ---- ---- ---- 3.411 -.054 3.465 2325 ---- ---- ---- ---- 3.518 -.055 3.573 2350 ---- ---- ---- ---- 3.628 -.057 3.685 2375 ---- ---- ---- ---- 3.743 -.057 3.800 2400 ---- ---- ---- ---- 3.862 -.058 3.920 2425 ---- ---- ---- ---- 3.984 -.060 4.044 2450 ---- ---- ---- ---- 4.111 -.061 4.172 2475 ---- ---- ---- ---- 4.242 -.063 4.305 2500 ---- ---- ---- ---- 4.377 -.064 4.441 2525 ---- ---- ---- ---- 4.516 -.065 4.581 2550 ---- ---- ---- ---- 4.659 -.066 4.725 2575 ---- ---- ---- ---- 4.805 -.068 4.873 2600 ---- ---- ---- ---- 4.956 -.069 5.025 2625 ---- ---- ---- ---- 5.110 -.070 5.180 2650 ---- ---- ---- ---- 5.268 -.071 5.339 2675 ---- ---- ---- ---- 5.429 -.073 5.502 2700 ---- ---- ---- ---- 5.594 -.074 5.668 2725 ---- ---- ---- ---- 5.762 -.075 5.837 2750 ---- ---- ---- ---- 5.933 -.077 6.010 2775 ---- ---- ---- ---- 6.107 -.078 6.185 2800 ---- ---- ---- ---- 6.284 -.079 6.363 2825 ---- ---- ---- ---- 6.464 -.080 6.544 2850 ---- ---- ---- ---- 6.646 -.082 6.728 2875 ---- ---- ---- ---- 6.831 -.082 6.913 2900 ---- ---- ---- ---- 7.018 -.083 7.101 2925 ---- ---- ---- ---- 7.207 -.084 7.291 2950 ---- ---- ---- ---- 7.397 -.086 7.483 2975 ---- ---- ---- ---- 7.590 -.086 7.676 3000 ---- ---- ---- ---- 7.784 -.087 7.871 3025 ---- ---- ---- ---- 7.979 -.089 8.068 3050 ---- ---- ---- ---- 8.176 -.090 8.266 3075 ---- ---- ---- ---- 8.375 -.090 8.465 3100 ---- ---- ---- ---- 8.574 -.092 8.666 3125 ---- ---- ---- ---- 8.776 -.092 8.868 3150 ---- ---- ---- ---- 8.978 -.093 9.071 3175 ---- ---- ---- ---- 9.182 -.094 9.276 3200 ---- ---- ---- ---- 9.386 -.095 9.481 3225 ---- ---- ---- ---- 9.592 -.096 9.688 3250 ---- ---- ---- ---- 9.799 -.097 9.896 3275 ---- ---- ---- ---- 10.007 -.097 10.104 3300 ---- ---- ---- ---- 10.215 -.099 10.314 3325 ---- ---- ---- ---- 10.424 -.100 10.524 3350 ---- ---- ---- ---- 10.634 -.100 10.734 3375 ---- ---- ---- ---- 10.844 -.101 10.945 3400 ---- ---- ---- ---- 11.054 -.102 11.156 3425 ---- ---- ---- ---- 11.265 -.102 11.367 3450 ---- ---- ---- ---- 11.475 -.104 11.579 3475 ---- ---- ---- ---- 11.686 -.104 11.790 3500 ---- ---- ---- ---- 11.896 -.105 12.001 3525 ---- ---- ---- ---- 12.107 -.105 12.212 3550 ---- ---- ---- ---- 12.317 -.106 12.423 3575 ---- ---- ---- ---- 12.526 -.108 12.634 3600 ---- ---- ---- ---- 12.736 -.108 12.844 3625 ---- ---- ---- ---- 12.946 -.109 13.055 3650 ---- ---- ---- ---- 13.156 -.110 13.266 3675 ---- ---- ---- ---- 13.367 -.110 13.477 3700 ---- ---- ---- ---- 13.577 -.111 13.688 3725 ---- ---- ---- ---- 13.788 -.112 13.900 3750 ---- ---- ---- ---- 14.000 -.112 14.112 3775 ---- ---- ---- ---- 14.212 -.113 14.325 3800 ---- ---- ---- ---- 14.425 -.113 14.538 3825 ---- ---- ---- ---- 14.638 -.114 14.752 3850 ---- ---- ---- ---- 14.852 -.115 14.967 3875 ---- ---- ---- ---- 15.067 -.115 15.182 3900 ---- ---- ---- ---- 15.282 -.116 15.398 3925 ---- ---- ---- ---- 15.498 -.117 15.615 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.662 -.025 1.687 1600 ---- ---- ---- ---- 1.713 -.027 1.740 1625 ---- ---- ---- ---- 1.766 -.027 1.793 1650 ---- ---- ---- ---- 1.818 -.028 1.846 1675 ---- ---- ---- ---- 1.872 -.029 1.901 1700 ---- ---- ---- ---- 1.926 -.030 1.956 1725 ---- ---- ---- ---- 1.981 -.031 2.012 1750 ---- ---- ---- ---- 2.036 -.032 2.068 1775 ---- ---- ---- ---- 2.092 -.033 2.125 1800 ---- ---- ---- ---- 2.149 -.034 2.183 1825 ---- ---- ---- ---- 2.207 -.034 2.241 1850 ---- ---- ---- ---- 2.265 -.035 2.300 1875 ---- ---- ---- ---- 2.324 -.036 2.360 1900 ---- ---- ---- ---- 2.383 -.037 2.420 1925 ---- ---- ---- ---- 2.444 -.038 2.482 1950 ---- ---- ---- ---- 2.506 -.039 2.545 1975 ---- ---- ---- ---- 2.570 -.040 2.610 2000 ---- ---- ---- ---- 2.635 -.041 2.676 2025 ---- ---- ---- ---- 2.703 -.042 2.745 2050 ---- ---- ---- ---- 2.772 -.043 2.815 2075 ---- ---- ---- ---- 2.845 -.044 2.889 2100 ---- ---- ---- ---- 2.920 -.046 2.966 2125 ---- ---- ---- ---- 2.999 -.046 3.045 2150 ---- ---- ---- ---- 3.081 -.048 3.129 2175 ---- ---- ---- ---- 3.167 -.049 3.216 2200 ---- ---- ---- ---- 3.256 -.050 3.306 2225 ---- ---- ---- ---- 3.349 -.052 3.401 2250 ---- ---- ---- ---- 3.446 -.053 3.499 2275 ---- ---- ---- ---- 3.547 -.054 3.601 2300 ---- ---- ---- ---- 3.652 -.055 3.707 2325 ---- ---- ---- ---- 3.760 -.056 3.816 2350 ---- ---- ---- ---- 3.873 -.057 3.930 2375 ---- ---- ---- ---- 3.989 -.059 4.048 2400 ---- ---- ---- ---- 4.109 -.060 4.169 2425 ---- ---- ---- ---- 4.233 -.062 4.295 2450 ---- ---- ---- ---- 4.361 -.063 4.424 2475 ---- ---- ---- ---- 4.494 -.063 4.557 2500 ---- ---- ---- ---- 4.629 -.066 4.695 2525 ---- ---- ---- ---- 4.769 -.067 4.836 2550 ---- ---- ---- ---- 4.913 -.067 4.980 2575 ---- ---- ---- ---- 5.060 -.069 5.129 2600 ---- ---- ---- ---- 5.211 -.071 5.282 2625 ---- ---- ---- ---- 5.366 -.072 5.438 2650 ---- ---- ---- ---- 5.525 -.073 5.598 2675 ---- ---- ---- ---- 5.687 -.074 5.761 2700 ---- ---- ---- ---- 5.853 -.075 5.928 2725 ---- ---- ---- ---- 6.022 -.076 6.098 2750 ---- ---- ---- ---- 6.194 -.077 6.271 2775 ---- ---- ---- ---- 6.369 -.079 6.448 2800 ---- ---- ---- ---- 6.547 -.080 6.627 2825 ---- ---- ---- ---- 6.728 -.081 6.809 2850 ---- ---- ---- ---- 6.911 -.083 6.994 2875 ---- ---- ---- ---- 7.097 -.083 7.180 2900 ---- ---- ---- ---- 7.285 -.084 7.369 2925 ---- ---- ---- ---- 7.475 -.085 7.560 2950 ---- ---- ---- ---- 7.666 -.087 7.753 2975 ---- ---- ---- ---- 7.860 -.087 7.947 3000 ---- ---- ---- ---- 8.055 -.088 8.143 3025 ---- ---- ---- ---- 8.251 -.090 8.341 3050 ---- ---- ---- ---- 8.449 -.090 8.539 3075 ---- ---- ---- ---- 8.648 -.091 8.739 3100 ---- ---- ---- ---- 8.849 -.092 8.941 3125 ---- ---- ---- ---- 9.050 -.094 9.144 3150 ---- ---- ---- ---- 9.253 -.095 9.348 3175 ---- ---- ---- ---- 9.458 -.095 9.553 3200 ---- ---- ---- ---- 9.663 -.096 9.759 3225 ---- ---- ---- ---- 9.869 -.097 9.966 3250 ---- ---- ---- ---- 10.077 -.098 10.175 3275 ---- ---- ---- ---- 10.285 -.099 10.384 3300 ---- ---- ---- ---- 10.494 -.100 10.594 3325 ---- ---- ---- ---- 10.704 -.100 10.804 3350 ---- ---- ---- ---- 10.914 -.101 11.015 3375 ---- ---- ---- ---- 11.125 -.102 11.227 3400 ---- ---- ---- ---- 11.335 -.103 11.438 3425 ---- ---- ---- ---- 11.546 -.104 11.650 3450 ---- ---- ---- ---- 11.757 -.105 11.862 3475 ---- ---- ---- ---- 11.968 -.105 12.073 3500 ---- ---- ---- ---- 12.178 -.107 12.285 3525 ---- ---- ---- ---- 12.389 -.107 12.496 3550 ---- ---- ---- ---- 12.598 -.108 12.706 3575 ---- ---- ---- ---- 12.808 -.109 12.917 3600 ---- ---- ---- ---- 13.018 -.109 13.127 3625 ---- ---- ---- ---- 13.227 -.110 13.337 3650 ---- ---- ---- ---- 13.437 -.111 13.548 3675 ---- ---- ---- ---- 13.647 -.111 13.758 3700 ---- ---- ---- ---- 13.857 -.112 13.969 3725 ---- ---- ---- ---- 14.067 -.113 14.180 3750 ---- ---- ---- ---- 14.278 -.114 14.392 3775 ---- ---- ---- ---- 14.490 -.114 14.604 3800 ---- ---- ---- ---- 14.702 -.115 14.817 3825 ---- ---- ---- ---- 14.914 -.116 15.030 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- 5.986B ---- 5.986B 5.844 +.157 5.687 1825 ---- 5.736B ---- 5.736B 5.594 +.157 5.437 1850 ---- 5.486B ---- 5.486B 5.344 +.157 5.187 1875 ---- 5.236B ---- 5.236B 5.094 +.157 4.937 1900 ---- 4.986B ---- 4.986B 4.844 +.157 4.687 1925 ---- 4.736B ---- 4.736B 4.594 +.157 4.437 1950 ---- 4.486B ---- 4.486B 4.344 +.157 4.187 1975 ---- 4.236B ---- 4.236B 4.094 +.157 3.937 2000 ---- 3.986B ---- 3.986B 3.844 +.157 3.687 2025 ---- 3.736B ---- 3.736B 3.594 +.156 3.438 2050 ---- 3.487B ---- 3.487B 3.345 +.156 3.189 2075 ---- 3.238B ---- 3.238B 3.096 +.155 2.941 2100 ---- 2.989B ---- 2.989B 2.848 +.154 2.694 2125 ---- 2.741B ---- 2.741B 2.600 +.153 2.447 2150 ---- 2.494B ---- 2.494B 2.354 +.151 2.203 2175 ---- 2.249B 1.956A 1.956A 2.109 +.149 1.960 2200 ---- 2.005B 1.716A 1.716A 1.866 +.145 1.721 2205 ---- 1.957B ---- 1.957B 1.818 +.144 1.674 2210 ---- 1.909B ---- 1.909B 1.770 +.144 1.626 2215 ---- 1.861B ---- 1.861B 1.722 +.143 1.579 2220 ---- 1.813B ---- 1.813B 1.674 +.141 1.533 2225 ---- 1.813B 1.482A 1.482A 1.626 +.140 1.486 2230 ---- 1.716B ---- 1.716B 1.579 +.139 1.440 2235 ---- 1.670B ---- 1.670B 1.531 +.137 1.394 2240 ---- 1.623B ---- 1.623B 1.484 +.135 1.349 2245 ---- 1.576B ---- 1.576B 1.438 +.134 1.304 2250 ---- 1.576B 1.256A 1.256A 1.391 +.132 1.259 2255 ---- 1.482B ---- 1.482B 1.345 +.130 1.215 2260 ---- 1.436B ---- 1.436B 1.299 +.127 1.172 2265 ---- 1.365B ---- 1.365B 1.254 +.125 1.129 2 2270 ---- 1.320B ---- 1.320B 1.209 +.123 1.086 10 2275 ---- 1.345B 1.043A 1.043A 1.165 +.120 1.045 5 2280 ---- 1.245B ---- 1.245B 1.121 +.117 1.004 2285 ---- 1.204B ---- 1.203B 1.078 +.114 .964 2290 ---- 1.156B ---- 1.155B 1.036 +.112 .924 2295 ---- 1.113B ---- 1.112B .994 +.109 .885 2300 ---- 1.125B .846A .846A .953 +.106 .847 2305 ---- 1.027B ---- 1.026B .912 +.102 .810 2310 ---- .985B ---- .984B .873 +.099 .774 2315 ---- .943B ---- .942B .834 +.095 .739 2320 ---- .903B ---- .902B .796 +.092 .704 1 1 2325 ---- .920B ---- .920B .760 +.089 .671 2330 ---- .879B .637A .637A .724 +.085 .639 2335 ---- .841B .605A .605A .689 +.082 .607 2340 ---- .804B .574A .574A .655 +.078 .577 2345 ---- .768B .545A .545A .622 +.075 .547 2350 ---- .735B .518A .518A .590 +.071 .519 2355 ---- .699B .491A .491A .559 +.067 .492 2360 ---- .666B ---- .664B .529 +.064 .465 2365 ---- .634B .438A .438A .500 +.060 .440 2370 ---- .603B .414A .414A .472 +.056 .416 2375 ---- .574B ---- .574B .446 +.054 .392 2380 ---- .545B ---- .545B .420 +.050 .370 8 2385 ---- .516B ---- .516B .395 +.046 16 .349 1 2390 .437 .489B .437 .354A .372 +.044 1 .328 4 4 2395 ---- .463B ---- .463B .350 +.041 .309 1 2400 .378 .438B .378 .416B .328 +.037 6 .291 14 6 2405 ---- .414B ---- .414B .308 +.035 .273 2410 .331 .390B .286 .274A .289 +.032 3 .257 1 2415 ---- .368B ---- .368B .271 +.030 .241 2420 .337 .346B .297 .328B .253 +.026 8 .227 3 3 2425 ---- .327B ---- .327B .237 +.024 .213 9 21 2430 ---- .307B ---- .307B .222 +.022 .200 1 2435 ---- .289B ---- .289B .208 +.020 .188 2440 ---- .271B ---- .271B .194 +.018 .176 2445 ---- .254B ---- .254B .182 +.017 .165 2450 .242 .242 .242 .161A .170 +.015 1 .155 63 2455 ---- .227B ---- .226B .159 +.014 .145 2460 ---- .213B ---- .213B .149 +.013 .136 2 2 2465 ---- .200B ---- .200B .139 +.011 .128 2470 ---- .188B ---- .188B .130 +.010 .120 2475 .170 .176B .170 .176B .122 +.010 6 .112 2 14 2480 ---- .165B ---- .165B .114 +.009 .105 2485 ---- .155B ---- .155B .106 +.007 .099 2500 .118 .127B .118 .084A .087 +.005 1 .082 13 2525 ---- .092B ---- .092B .063 +.003 .060 27 2550 ---- .067B ---- .067B .047 +.002 .045 2575 ---- .049B ---- .048B .036 +.002 .034 2600 .032 .036B .028A .034B .028 +.002 1 .026 16 14 2625 ---- .027B ---- .027B .022 +.002 .020 4 2650 ---- .021B ---- .021B .018 +.002 .016 2675 ---- .017B ---- .017B .015 +.002 .013 2700 .014 .015 .014 .014A .012 +.001 17 .011 2725 ---- ---- ---- ---- .011 +.002 .009 8 2750 ---- ---- ---- ---- .009 +.002 .007 2775 ---- ---- ---- ---- .008 +.002 .006 2800 ---- ---- ---- ---- .007 +.002 .005 2825 ---- ---- ---- ---- .006 +.002 .004 2850 ---- ---- ---- ---- .006 +.002 .004 2875 ---- ---- ---- ---- .005 +.002 .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 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .004 -.001 .005 2075 ---- ---- ---- ---- .005 -.002 .007 20 2100 ---- ---- ---- ---- .007 -.003 .010 2125 .012 .012 .012 .012 .009 -.005 1 .014 2 2150 .015 .015 .015 .015 .013 -.006 1 .019 1 1 2175 ---- ---- .021A .021A .018 -.008 .026 2200 ---- ---- .027A .027A .025 -.012 1 .037 1 1 2205 ---- ---- .028A .028A .026 -.013 .039 2210 ---- ---- .028A .028A .028 -.014 .042 2215 ---- ---- .030A .030A .030 -.015 .045 2220 ---- ---- .032A .032A .032 -.016 .048 2 2225 ---- ---- .034A .034A .034 -.018 .052 2230 ---- ---- .037A .037A .037 -.018 .055 2235 ---- ---- .039A .039A .040 -.019 .059 2 2240 ---- ---- .042A .042A .043 -.021 .064 4 2245 ---- ---- .045A .045A .046 -.023 .069 2250 ---- ---- .048A .048A .049 -.025 .074 4 2255 ---- ---- .052A .052A .053 -.027 .080 17 2260 ---- ---- .055A .055A .057 -.029 .086 2265 ---- ---- .059A .059A .062 -.031 .093 2270 ---- ---- .063A .063A .067 -.034 .101 3 2275 .074 .074 .067A .067A .073 -.036 5 .109 50 50 2280 ---- ---- .073A .073A .079 -.039 .118 1 2 2285 ---- ---- .078A .078A .086 -.042 .128 1 2 2290 ---- ---- .084A .084A .093 -.046 .139 2295 ---- ---- .091A .091A .101 -.049 .150 2300 .109 .109 .098A .100A .110 -.052 5 .162 28 19 2305 .109 .109 .105A .127B .120 -.055 5 .175 2310 ---- ---- .114A .114A .130 -.058 .188 2315 ---- ---- .123A .123A .141 -.062 .203 2320 ---- ---- .133A .133A .154 -.064 .218 2325 .155 .156 .143A .146A .167 -.068 2 .235 10 10 2330 ---- ---- .155A .155A .180 -.072 .252 2335 .197 .197 .166A .205B .195 -.076 10 .271 2340 ---- ---- .179A .179A .211 -.079 .290 2345 ---- ---- .193A .193A .228 -.083 .311 2350 .232 .236 .208A .258B .246 -.086 101 .332 2355 ---- ---- .224A .224A .265 -.090 .355 2360 ---- ---- .240A .240A .285 -.093 .378 2365 .288 .288 .259A .267A .306 -.097 2 .403 2370 .309 .429B .278A .286A .329 -.099 3 .428 2375 ---- .456B .298A .298A .352 -.103 .455 2380 ---- .485B .319A .319A .376 -.107 .483 9 2385 ---- .514B .340A .340A .401 -.110 .511 2390 ---- .542B .363A .363A .428 -.113 .541 2395 ---- .573B .387A .573B .455 -.116 .571 2400 ---- .606B .412A .604B .484 -.119 .603 2405 ---- .639B .438A .637B .514 -.121 .635 2410 ---- ---- .465A .465A .544 -.125 .669 2415 ---- ---- .494A .494A .576 -.127 .703 2420 ---- ---- .522A .522A .609 -.130 .739 2425 ---- ---- .551A .551A .642 -.133 .775 2430 ---- ---- .583A .583A .677 -.135 .812 2435 ---- ---- .619A .619A .713 -.136 .849 2440 ---- ---- .653A .653A .749 -.139 .888 2445 ---- ---- .687A .687A .787 -.140 .927 2450 ---- ---- .713A .713A .825 -.142 .967 2455 ---- ---- .804A .804A .864 -.143 1.007 2460 ---- ---- .840A .840A .903 -.145 1.048 2465 ---- ---- .876A .876A .944 -.145 1.089 2470 ---- ---- .914A .914A .985 -.146 1.131 2475 ---- 1.175B .896A 1.175B 1.026 -.148 1.174 2480 ---- ---- .990A .990A 1.068 -.149 1.217 2485 ---- ---- 1.029A 1.029A 1.111 -.149 1.260 2500 ---- 1.395B 1.097A 1.395B 1.241 -.151 1.392 2525 ---- 1.624B 1.311A 1.624B 1.467 -.153 1.620 2550 ---- 1.859B 1.536A 1.859B 1.700 -.155 1.855 2575 ---- 2.098B 1.767A 2.098B 1.939 -.154 2.093 2600 ---- ---- 2.004A 2.004A 2.180 -.155 2.335 2625 ---- ---- 2.244A 2.244A 2.425 -.154 2.579 2650 ---- ---- 2.533A 2.533A 2.670 -.155 2.825 2675 ---- ---- 2.778A 2.778A 2.917 -.155 3.072 2700 ---- ---- 3.024A 3.024A 3.165 -.155 3.320 2725 ---- ---- 3.271A 3.271A 3.413 -.155 3.568 2750 ---- ---- 3.519A 3.519A 3.661 -.155 3.816 2775 ---- ---- 3.767A 3.767A 3.910 -.155 4.065 2800 ---- ---- 4.016A 4.016A 4.159 -.155 4.314 2825 ---- ---- 4.265A 4.265A 4.408 -.156 4.564 2850 ---- ---- 4.514A 4.514A 4.658 -.155 4.813 2875 ---- ---- 4.764A 4.764A 4.907 -.156 5.063 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1850 ---- 5.486B ---- 5.486B 5.344 +.157 5.187 1875 ---- 5.236B ---- 5.236B 5.094 +.157 4.937 1900 ---- 4.986B ---- 4.986B 4.844 +.157 4.687 1925 ---- 4.736B ---- 4.736B 4.594 +.157 4.437 1950 ---- 4.486B ---- 4.486B 4.344 +.157 4.187 1975 ---- 4.236B ---- 4.236B 4.094 +.157 3.937 2000 ---- 3.987B ---- 3.987B 3.845 +.157 3.688 2025 ---- 3.737B ---- 3.737B 3.596 +.156 3.440 2050 ---- 3.489B ---- 3.489B 3.348 +.156 3.192 2075 ---- 3.241B ---- 3.241B 3.100 +.154 2.946 2100 ---- 2.994B ---- 2.994B 2.854 +.153 2.701 2125 ---- 2.749B ---- 2.749B 2.609 +.150 2.459 2150 ---- 2.504B 2.214A 2.214A 2.366 +.148 2.218 2175 ---- 2.310B 1.977A 1.977A 2.126 +.145 1.981 2200 ---- 2.071B 1.744A 1.744A 1.888 +.139 1.749 2225 ---- 1.836B 1.518A 1.518A 1.655 +.132 1.523 2240 ---- 1.655B ---- 1.655B 1.519 +.127 1.392 2245 ---- 1.584B ---- 1.584B 1.474 +.125 1.349 2250 ---- 1.606B 1.304A 1.304A 1.430 +.124 1.306 2255 ---- 1.509B ---- 1.509B 1.386 +.121 1.265 2260 ---- 1.465B ---- 1.464B 1.343 +.120 1.223 2265 ---- 1.421B ---- 1.420B 1.300 +.117 1.183 2270 ---- 1.377B ---- 1.376B 1.257 +.114 1.143 2275 ---- 1.387B ---- 1.387B 1.216 +.113 1.103 2280 ---- 1.291B ---- 1.290B 1.174 +.109 1.065 2285 ---- 1.249B ---- 1.248B 1.134 +.107 1.027 2290 ---- 1.207B ---- 1.206B 1.094 +.104 .990 2295 ---- 1.166B ---- 1.165B 1.055 +.102 .953 2300 ---- 1.179B ---- 1.179B 1.016 +.099 .917 2305 ---- 1.085B ---- 1.084B .978 +.096 .882 2310 ---- 1.045B ---- 1.044B .941 +.093 .848 4 4 2315 ---- 1.007B ---- 1.006B .905 +.090 .815 2320 ---- .969B ---- .968B .870 +.088 .782 2325 ---- .987B .749A .749A .835 +.085 .750 2330 ---- .949B .718A .718A .801 +.082 .719 4 4 2335 ---- .914B .688A .688A .768 +.079 .689 2340 ---- .879B .659A .659A .736 +.076 .660 2345 ---- .845B ---- .842B .705 +.074 .631 2350 ---- .813B ---- .813B .674 +.070 .604 2355 ---- .780B ---- .778B .645 +.068 .577 2360 ---- .748B ---- .746B .616 +.065 .551 1 2365 ---- .718B ---- .716B .588 +.061 .527 2370 ---- .688B ---- .686B .561 +.058 .503 2375 ---- .659B ---- .659B .535 +.056 .479 2380 ---- .630B ---- .630B .510 +.053 .457 2385 ---- .603B ---- .602B .486 +.051 .435 2390 ---- .577B ---- .577B .462 +.047 .415 2395 ---- .551B ---- .551B .440 +.045 .395 2400 ---- .526B ---- .526B .418 +.042 .376 2405 ---- .503B ---- .502B .398 +.040 .358 2410 ---- .480B ---- .478B .378 +.038 .340 5 2415 .400 .458B .400 .345A .359 +.035 5 .324 5 5 2420 ---- .436B ---- .433B .341 +.033 .308 2 2 2425 ---- .414B ---- .414B .324 +.031 .293 2430 ---- .396B ---- .394B .307 +.029 .278 2435 ---- .376B ---- .376B .291 +.027 .264 2440 ---- .358B ---- .356B .277 +.026 .251 2445 ---- .342B ---- .340B .262 +.023 .239 2450 ---- .325B ---- .324B .249 +.022 .227 1 2455 ---- .309B ---- .308B .236 +.021 .215 2460 ---- .294B ---- .294B .224 +.020 .204 2465 ---- .278B ---- .278B .212 +.018 .194 2470 ---- .266B ---- .266B .201 +.017 .184 2475 ---- .252B ---- .252B .191 +.016 .175 150 2480 ---- .240B ---- .240B .181 +.015 .166 2485 ---- .228B ---- .228B .171 +.013 .158 2500 .190 .196B .148 .140A .146 +.011 6 .135 42 2525 ---- .151B ---- .151B .112 +.007 .105 2550 .107 .117B .107 .115B .087 +.005 3 .082 2575 ---- .091B ---- .091B .068 +.003 .065 2600 ---- .071B ---- .071B .054 +.002 .052 2625 ---- .055B ---- .055B .044 +.002 .042 1 2650 ---- .044B ---- .044B .036 +.002 .034 1 2675 ---- .035B ---- .035B .029 +.001 .028 2700 ---- .028B ---- .028B .024 .000 .024 2725 ---- .023B ---- .023B .021 +.001 .020 2750 ---- .019B ---- .019B .017 .000 .017 2775 ---- .016B ---- .016B .015 +.001 .014 2800 ---- .013B ---- .013B .013 +.001 .012 2825 ---- ---- ---- ---- .011 .000 .011 2850 ---- ---- ---- ---- .010 +.001 .009 2875 ---- ---- ---- ---- .009 +.001 .008 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .003 .000 .003 1975 ---- ---- ---- ---- .004 .000 .004 2000 ---- ---- ---- ---- .005 -.001 .006 2025 ---- ---- ---- ---- .007 -.001 .008 2050 ---- ---- ---- ---- .009 -.002 .011 2075 ---- ---- ---- ---- .011 -.003 .014 2100 ---- ---- .018A .018A .015 -.005 .020 2125 ---- ---- .022A .022A .020 -.007 .027 2150 ---- ---- .028A .028A .027 -.009 .036 2175 ---- ---- .035A .035A .036 -.013 .049 2200 .062 .062 .046A .046A .048 -.018 1 .066 3 1 2225 ---- ---- .062A .062A .065 -.024 .089 2240 ---- ---- .073A .073A .079 -.029 .108 2245 .079 .079 .076A .076A .084 -.031 8 .115 2250 .082 .082 .080A .091B .089 -.033 9 .122 25 25 2255 ---- ---- .085A .085A .095 -.035 .130 2260 ---- ---- .091A .091A .102 -.037 1 .139 1 2265 ---- ---- .097A .097A .109 -.039 .148 2270 .113 .113 .103A .123B .116 -.042 7 .158 2275 ---- ---- .110A .110A .124 -.045 .169 2280 ---- ---- .117A .117A .133 -.047 .180 2285 ---- ---- .125A .125A .142 -.050 .192 2290 ---- ---- .134A .134A .152 -.053 .205 2295 ---- ---- .143A .143A .163 -.055 .218 2300 .213 .213 .153 .182B .174 -.058 18 .232 50 50 2305 ---- ---- .164A .164A .186 -.061 .247 4 4 2310 ---- ---- .175A .175A .199 -.064 .263 2315 ---- ---- .186A .186A .213 -.066 .279 2320 ---- ---- .199A .199A .227 -.069 .296 2325 ---- .315B .212A .212A .243 -.071 .314 2330 ---- .334B .226A .226A .259 -.074 .333 2335 ---- ---- .240A .240A .276 -.077 .353 3 3 2340 ---- ---- .256A .256A .293 -.081 .374 2345 ---- .396B .272A .272A .312 -.083 .395 4 4 2350 .284 .418B .284 .290A .331 -.086 20 .417 4 4 2355 ---- .442B .305A .305A .352 -.089 .441 2360 ---- .466B .325A .325A .373 -.092 .465 2365 ---- .491B .344A .344A .395 -.095 .490 2370 ---- .517B .364A .364A .417 -.098 .515 2375 ---- .544B .385A .385A .441 -.101 .542 2380 ---- .573B .407A .407A .466 -.104 .570 1 2385 ---- .600B .430A .430A .492 -.106 .598 3 2390 ---- .629B .453A .453A .518 -.109 .627 2395 ---- .661B .477A .477A .545 -.112 .657 2400 .646 .692B .503A .594B .574 -.114 21 .688 2405 ---- .722B .529A .722B .603 -.117 .720 2410 ---- .756B .556A .754B .633 -.119 .752 2415 ---- .789B .583A .787B .664 -.121 .785 2420 ---- ---- .611A .611A .696 -.123 .819 2425 ---- ---- .640A .640A .729 -.125 .854 2430 ---- ---- .671A .671A .762 -.127 .889 2435 ---- ---- .702A .702A .796 -.129 .925 2440 ---- ---- .732A .732A .831 -.131 .962 2445 ---- ---- .774A .774A .867 -.133 1.000 2450 .851 .851 .798A .930B .903 -.134 4 1.037 2455 ---- ---- .840A .840A .940 -.136 1.076 2460 ---- ---- .921A .921A .978 -.137 1.115 2465 ---- ---- .956A .956A 1.016 -.138 1.154 2470 ---- ---- .992A .992A 1.055 -.139 1.194 2475 ---- ---- .973A .973A 1.094 -.141 1.235 2480 ---- ---- 1.066A 1.066A 1.134 -.142 1.276 2485 ---- ---- 1.103A 1.103A 1.175 -.143 1.318 2500 ---- ---- 1.164A 1.164A 1.299 -.146 1.445 2525 ---- ---- 1.368A 1.368A 1.515 -.149 1.664 2550 ---- 1.891B 1.583A 1.891B 1.739 -.151 1.890 2575 ---- 2.124B 1.806A 2.124B 1.970 -.153 2.123 2600 ---- 2.361B 2.036A 2.361B 2.206 -.153 2.359 2625 ---- 2.601B 2.270A 2.601B 2.445 -.154 2.599 2650 ---- 2.843B 2.508A 2.843B 2.686 -.155 2.841 2675 ---- ---- 2.748A 2.748A 2.930 -.155 3.085 2700 ---- ---- 3.038A 3.038A 3.175 -.155 3.330 2725 ---- ---- 3.282A 3.282A 3.420 -.156 3.576 2750 ---- ---- 3.528A 3.528A 3.667 -.156 3.823 2775 ---- ---- 3.774A 3.774A 3.915 -.156 4.071 2800 ---- ---- 4.022A 4.022A 4.162 -.157 4.319 2825 ---- ---- 4.269A 4.269A 4.411 -.156 4.567 2850 ---- ---- 4.518A 4.518A 4.659 -.157 4.816 2875 ---- ---- 4.766A 4.766A 4.908 -.157 5.065 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1800 ---- 6.001B ---- 6.001B 5.844 +.156 5.688 1825 ---- 5.751B ---- 5.751B 5.594 +.156 5.438 1850 ---- 5.501B ---- 5.501B 5.344 +.156 5.188 1875 ---- 5.251B ---- 5.251B 5.094 +.156 4.938 1900 ---- 5.001B ---- 5.001B 4.844 +.156 4.688 1925 ---- 4.751B ---- 4.751B 4.594 +.156 4.438 1950 ---- 4.501B ---- 4.501B 4.344 +.156 4.188 1975 ---- 4.251B ---- 4.251B 4.094 +.156 3.938 2000 ---- 4.001B ---- 4.001B 3.844 +.156 3.688 2025 ---- 3.751B ---- 3.751B 3.594 +.156 3.438 2050 ---- 3.501B ---- 3.501B 3.344 +.156 3.188 2075 ---- 3.251B ---- 3.251B 3.094 +.156 2.938 2100 ---- 3.001B ---- 3.001B 2.844 +.156 2.688 2125 ---- 2.751B ---- 2.751B 2.594 +.156 2.438 2150 ---- 2.501B ---- 2.501B 2.344 +.156 2.188 1 2175 ---- 2.251B 1.930A 1.930A 2.094 +.156 1.938 1 2200 ---- 2.001B 1.680A 1.680A 1.844 +.156 1.688 2205 ---- 1.951B 1.630A 1.630A 1.794 +.156 1.638 2210 ---- 1.901B 1.580A 1.580A 1.744 +.156 1.588 3 2215 ---- 1.851B 1.530A 1.530A 1.694 +.156 1.538 2220 ---- 1.801B 1.480A 1.480A 1.644 +.156 1.488 2225 ---- 1.751B 1.430A 1.430A 1.594 +.156 1.438 1 2230 ---- 1.701B 1.380A 1.380A 1.544 +.156 1.388 1 2235 ---- 1.651B 1.331A 1.331A 1.494 +.156 1.338 2240 ---- 1.601B 1.281A 1.281A 1.444 +.156 1.288 2245 ---- 1.551B 1.231A 1.231A 1.394 +.156 1.238 2250 ---- 1.538B 1.181A 1.181A 1.344 +.156 1.188 2255 ---- 1.468B 1.131A 1.131A 1.294 +.156 1.138 2260 ---- 1.438B 1.082A 1.082A 1.244 +.156 1.088 2265 ---- 1.388B 1.032A 1.032A 1.194 +.156 1.038 1 2270 ---- 1.338B .982A .982A 1.144 +.156 .988 3 4 2275 ---- 1.288B .933A .933A 1.094 +.156 .938 2 4 2280 ---- 1.238B .884A .884A 1.044 +.155 .889 2 3 2285 ---- 1.188B .834A .834A .994 +.155 .839 2 25 2290 ---- 1.138B .785A .785A .944 +.154 .790 2295 ---- 1.088B .736A .736A .894 +.153 .741 2300 ---- 1.038B .687A .687A .844 +.151 .693 7 8 2305 ---- .988B .639A .639A .794 +.149 .645 1 2310 ---- .938B .591A .591A .744 +.147 1 .597 10 10 2315 ---- .889B .543A .543A .694 +.144 .550 2 31 2320 .754 .839B .496A .800B .644 +.140 1 .504 2 16 2325 ---- .789B .451A .451A .594 +.135 .459 2 10 2330 ---- .738B .406A .406A .544 +.130 .414 7 9 2335 ---- .690B .363A .363A .494 +.123 .371 22 25 2340 .596 .640B .322A .428A .444 +.114 5 .330 54 14 2345 .486 .591B .283A .378A .394 +.104 6 .290 62 22 2350 .372 .543B .247A .332B .344 +.091 10 .253 60 40 2355 ---- .494B .212A .212A .294 +.076 .218 10 10 2360 .337 .447B .182A .232B .244 +.057 8 .187 16 15 2365 .283 .400B .153A .168A .194 +.036 2 .158 1 5 2370 .295 .355B .119A .119A .144 +.011 5 .133 20 17 2375 .112 .312B .073A .312B .094 -.017 1 .111 3 42 2380 .145 .269B .035A .035A .044 -.047 29 .091 31 5 2385 .177 .232B .004A .004A .000 -.075 9 .075 20 11 2390 .096 .196B .001 .001 .000 -.061 28 .061 45 17 2395 .120 .162B .001 .001 .000 -.050 15 .050 28 23 2400 .070 .136B .002A .002A .000 -.041 98 .041 95 464 2405 .080 .108B .002 .002 .000 -.033 46 .033 31 43 2410 .061 .086B .002 .002 .000 -.027 18 .027 8 18 2415 ---- .067B .002A .067B .000 -.022 .022 1 5 2420 .032 .053B .002A .002A .000 -.018 6 .018 2 14 2425 .022 .042B .002A .002A .000 -.014 11 .014 1 201 2430 ---- .033B .002A .033B .000 -.011 .011 10 15 2435 ---- .025B .002A .025B .000 -.009 .009 16 2440 ---- .019B .002A .018B .000 -.007 10 .007 1 36 2445 ---- .015B .002A .014B .000 -.005 .005 2 2450 ---- .011B .002A .011B .000 -.004 .004 25 2455 ---- .008B .002A .008B .000 -.003 .003 1 2460 ---- .006B ---- .006B .000 -.002 .002 5 11 2465 ---- .004B ---- .004B .000 -.002 .002 5 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 35 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 1 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 4 2500 ---- ---- ---- ---- .000 -.001 .001 2 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 1 2 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 6 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2540 ---- ---- ---- ---- .000 -.001 .001 8 2545 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2 2 2555 ---- ---- ---- ---- .000 -.001 .001 2560 ---- ---- ---- ---- .000 -.001 .001 4 4 2565 ---- ---- ---- ---- .000 -.001 .001 1 1 2570 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 6 10 2580 ---- ---- ---- ---- .000 -.001 .001 2585 ---- ---- ---- ---- .000 -.001 .001 2590 ---- ---- ---- ---- .000 -.001 .001 2595 ---- ---- ---- ---- .000 -.001 .001 2 2 2600 ---- ---- ---- ---- .000 -.001 .001 20 39 2605 ---- ---- ---- ---- .000 -.001 .001 4 4 2610 ---- ---- ---- ---- .000 -.001 .001 1 2615 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 1 1 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 3 2725 ---- ---- ---- ---- .000 -.001 .001 4 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 12 2850 ---- ---- ---- ---- .000 -.001 .001 3 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 3 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 8 3000 ---- ---- ---- ---- .000 -.001 .001 3025 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 9 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 1 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 23 22 2175 ---- ---- ---- ---- .000 -.001 .001 1 7 2200 ---- ---- ---- ---- .000 -.001 .001 11 5 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 6 2220 ---- ---- ---- ---- .000 -.001 .001 10 20 2225 ---- ---- ---- ---- .000 -.001 .001 42 2230 ---- ---- ---- ---- .000 -.001 .001 2 2235 ---- ---- ---- ---- .000 -.001 .001 1 4 2240 ---- ---- ---- ---- .000 -.001 .001 7 12 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 22 2255 ---- ---- ---- ---- .000 -.001 .001 3 3 2260 ---- ---- ---- ---- .000 -.001 .001 6 41 2265 ---- ---- ---- ---- .000 -.001 .001 8 2270 ---- ---- ---- ---- .000 -.001 .001 10 8 2275 ---- ---- ---- ---- .000 -.001 .001 10 9 2280 ---- ---- ---- ---- .000 -.002 .002 9 12 2285 ---- ---- ---- ---- .000 -.003 .003 4 43 2290 .004 .004 .003A .003A .000 -.003 1 .003 11 10 2295 ---- ---- .002A .002A .000 -.005 .005 11 6 2300 ---- ---- .001A .001A .000 -.006 .006 93 64 2305 ---- ---- .001A .001A .000 -.008 2 .008 10 23 2310 .008 .008 .001A .001A .000 -.010 2 .010 11 11 2315 ---- ---- .001A .001A .000 -.013 .013 42 34 2320 ---- ---- .001A .001A .000 -.017 3 .017 50 25 2325 .005 .005 .001A .001A .000 -.022 1 .022 17 43 2330 ---- ---- .001A .001A .000 -.027 8 .027 14 13 2335 .005 .005 .001A .001A .000 -.034 1 .034 23 30 2340 .007 .007 .001A .001A .000 -.043 13 .043 86 73 2345 ---- ---- .001A .001A .000 -.053 .053 7 7 2350 .058 .058 .001A .001A .000 -.066 16 .066 248 67 2355 .041 .041 .001A .001A .000 -.081 20 .081 2 2 2360 .095 .100 .001A .001A .000 -.100 53 .100 15 46 2365 .056 .056 .001A .059B .000 -.121 1 .121 9 8 2370 .065 .065 .001A .001A .000 -.146 84 .146 88 63 2375 .148 .148 .001 .001 .000 -.174 33 .174 14 56 2380 .038 .045 .004A .037B .000 -.204 13 .204 5 8 2385 .052 .052 .013A .040B .006 -.232 73 .238 1 2390 .071 .078 .026A .084B .056 -.218 24 .274 1 2395 .054 .054 .043A .043A .106 -.207 8 .313 6 6 2400 .128 .144 .061 .183B .156 -.198 59 .354 3 2405 ---- .397B .094A .397B .206 -.190 .396 2410 ---- .442B .131A .442B .256 -.184 .440 2 2415 ---- .487B .170A .487B .306 -.179 .485 8 2420 ---- .533B .216A .533B .356 -.175 .531 9 2425 .321 .581B .259A .259A .406 -.171 10 .577 3 4 2430 ---- .628B .300A .628B .456 -.168 .624 3 2 2435 ---- .677B .344A .677B .506 -.166 .672 7 2440 ---- .726B .386A .726B .556 -.164 .720 1 1 2445 ---- .775B .432A .775B .606 -.162 .768 2450 ---- .824B .478A .824B .656 -.161 .817 2455 ---- .874B .525A .874B .706 -.160 .866 2460 ---- .923B .573A .923B .756 -.159 .915 2465 .673 .973B .621A .813B .806 -.159 3 .965 2470 ---- 1.023B .670A 1.023B .856 -.158 1.014 2475 ---- 1.072B .719A 1.072B .906 -.158 1.064 2480 .770 1.122B .768A .768A .956 -.158 3 1.114 2 2485 .831 1.172B .818A .818A 1.006 -.158 4 1.164 2490 ---- 1.222B .867A 1.222B 1.056 -.158 1.214 1 2495 ---- 1.272B .917A 1.272B 1.106 -.158 1.264 2500 ---- 1.322B .966A 1.322B 1.156 -.158 1.314 2 2505 ---- 1.372B 1.016A 1.372B 1.206 -.158 1.364 2510 ---- 1.422B 1.065A 1.422B 1.256 -.158 1.414 2515 ---- 1.472B 1.116A 1.472B 1.306 -.158 1.464 2520 ---- 1.522B 1.165A 1.522B 1.356 -.158 1.514 2525 ---- 1.571B 1.215A 1.571B 1.406 -.158 1.564 2 2530 ---- 1.622B 1.265A 1.622B 1.456 -.158 1.614 2535 ---- 1.671B 1.314A 1.671B 1.506 -.158 1.664 1 2540 ---- 1.721B 1.364A 1.721B 1.556 -.158 1.714 2 2545 ---- 1.771B 1.414A 1.771B 1.606 -.158 1.764 2 2550 ---- 1.821B 1.464A 1.821B 1.656 -.158 1.814 2555 ---- 1.871B 1.514A 1.871B 1.706 -.158 1.864 2560 ---- 1.921B 1.564A 1.921B 1.756 -.158 1.914 2565 ---- 1.971B 1.614A 1.971B 1.806 -.158 1.964 4 2570 ---- 2.021B 1.664A 2.021B 1.856 -.158 2.014 1 2575 ---- 2.071B 1.714A 2.071B 1.906 -.158 2.064 2580 ---- 2.121B 1.764A 2.121B 1.956 -.158 2.114 2585 ---- 2.171B 1.814A 2.171B 2.006 -.158 2.164 2590 ---- 2.221B 1.864A 2.221B 2.056 -.158 2.214 2595 ---- 2.271B 1.913A 2.271B 2.106 -.158 2.264 3 2600 ---- 2.321B 1.963A 2.321B 2.156 -.158 2.314 2605 ---- 2.371B 2.013A 2.371B 2.206 -.158 2.364 2610 ---- 2.421B 2.063A 2.421B 2.256 -.158 2.414 2615 ---- 2.471B 2.113A 2.471B 2.306 -.158 2.464 2625 ---- 2.571B 2.213A 2.571B 2.406 -.158 2.564 5 2650 ---- 2.821B 2.463A 2.821B 2.656 -.158 2.814 3 2675 ---- 3.071B 2.713A 3.071B 2.906 -.158 3.064 2700 ---- 3.321B 2.963A 3.321B 3.156 -.158 3.314 2725 ---- ---- 3.214A 3.214A 3.406 -.158 3.564 2750 ---- ---- 3.499A 3.499A 3.656 -.158 3.814 3 2775 ---- ---- 3.749A 3.749A 3.906 -.158 4.064 2800 ---- ---- 3.999A 3.999A 4.156 -.158 4.314 2825 ---- ---- 4.249A 4.249A 4.406 -.158 4.564 2850 ---- ---- 4.499A 4.499A 4.656 -.158 4.814 2875 ---- ---- 4.749A 4.749A 4.906 -.158 5.064 2900 ---- ---- 4.999A 4.999A 5.156 -.158 5.314 2925 ---- ---- 5.249A 5.249A 5.406 -.158 5.564 2950 ---- ---- 5.499A 5.499A 5.656 -.158 5.814 2975 ---- ---- 5.749A 5.749A 5.906 -.158 6.064 3000 ---- ---- 5.999A 5.999A 6.156 -.158 6.314 3025 ---- ---- 6.249A 6.249A 6.406 -.158 6.564 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- 5.992B ---- 5.992B 5.844 +.157 5.687 1825 ---- 5.742B ---- 5.742B 5.594 +.157 5.437 1850 ---- 5.492B ---- 5.492B 5.344 +.157 5.187 1875 ---- 5.242B ---- 5.242B 5.094 +.157 4.937 1900 ---- 4.991B ---- 4.991B 4.844 +.157 4.687 1925 ---- 4.742B ---- 4.742B 4.594 +.157 4.437 1950 ---- 4.492B ---- 4.492B 4.344 +.157 4.187 1975 ---- 4.242B ---- 4.242B 4.094 +.157 3.937 2000 ---- 4.023B 3.680A 3.680A 3.844 +.157 3.687 2025 ---- 3.787B 3.431A 3.431A 3.594 +.157 3.437 2050 ---- 3.537B 3.181A 3.181A 3.344 +.157 3.187 2075 ---- 3.288B 2.932A 2.932A 3.094 +.156 2.938 2100 ---- 3.038B 2.683A 2.683A 2.845 +.157 2.688 2125 ---- 2.788B 2.434A 2.434A 2.596 +.156 2.440 2150 ---- 2.539B 2.187A 2.187A 2.347 +.155 2.192 2175 ---- 2.290B 1.940A 1.940A 2.098 +.153 1.945 2200 ---- 2.043B 1.694A 1.694A 1.851 +.151 1.700 2 3 2205 ---- 1.993B 1.645A 1.645A 1.801 +.150 1.651 2210 ---- 1.944B 1.597A 1.597A 1.752 +.150 1.602 2215 ---- 1.894B 1.548A 1.548A 1.703 +.149 1.554 2220 ---- 1.846B 1.500A 1.500A 1.653 +.148 1.505 2225 ---- 1.796B 1.451A 1.451A 1.604 +.147 1.457 2230 ---- 1.747B 1.403A 1.403A 1.555 +.146 1.409 2235 ---- 1.698B 1.355A 1.355A 1.506 +.145 1.361 2240 ---- 1.649B 1.308A 1.308A 1.457 +.144 1.313 2245 ---- 1.600B 1.260A 1.260A 1.409 +.143 1.266 2250 ---- 1.551B 1.213A 1.213A 1.360 +.141 1.219 2255 ---- 1.503B 1.166A 1.166A 1.311 +.139 1.172 2260 ---- 1.454B 1.119A 1.119A 1.263 +.138 1.125 2265 ---- 1.406B 1.073A 1.073A 1.215 +.136 1.079 2270 ---- 1.358B 1.028A 1.028A 1.167 +.134 1.033 2275 ---- 1.309B .982A .982A 1.120 +.132 .988 2280 ---- 1.262B .938A .938A 1.072 +.129 .943 2285 ---- 1.214B .893A .893A 1.026 +.127 .899 2290 ---- 1.167B .851A .851A .979 +.124 .855 2295 ---- 1.120B .809A .809A .933 +.120 .813 2300 ---- 1.074B .767A .767A .888 +.117 .771 1 2305 ---- 1.027B .727A .727A .844 +.113 .731 2310 ---- .981B .687A .687A .800 +.109 .691 2315 ---- .938B .648A .648A .756 +.103 .653 2320 ---- .893B .611A .611A .714 +.098 .616 2325 .750 .850B .575A .850B .672 +.092 3 .580 3 3 2330 ---- .807B .540A .540A .632 +.087 .545 7 14 2335 ---- .765B .506A .506A .592 +.081 .511 6 6 2340 .480 .724B .474A .680B .554 +.075 5 .479 8 5 2345 ---- .684B .443A .443A .517 +.070 .447 2 2350 .462 .645B .413A .457A .482 +.065 1 .417 16 20 2355 ---- .608B .384A .384A .448 +.060 .388 2 2360 ---- .571B .359A .359A .416 +.055 .361 10 2365 ---- .536B .332A .332A .385 +.050 .335 2 11 2370 ---- .502B .309A .309A .355 +.045 .310 2 2375 ---- .469B .286A .286A .328 +.041 .287 2 2380 .288 .438B .263A .302B .301 +.036 2 .265 2385 .264 .408B .264 .278B .277 +.033 12 .244 1 1 2390 .333 .379B .238 .239B .253 +.029 10 .224 2395 ---- .352B ---- .352B .232 +.026 .206 2400 .297 .327B .297 .315B .211 +.021 5 .190 7 44 2405 ---- .302B ---- .302B .193 +.019 .174 7 8 2410 .161 .279B .161 .164B .175 +.016 2 .159 2415 ---- .258B ---- .257B .159 +.013 .146 6 11 2420 ---- .237B .133A .236B .144 +.010 .134 10 2425 .160 .218B .120A .120A .131 +.009 2 .122 2430 ---- .201B .109A .199B .118 +.006 .112 2435 .103 .183B .099A .107B .107 +.005 4 .102 2440 ---- .168B .089A .167B .097 +.003 .094 15 20 2445 ---- .154B .081A .153B .088 +.002 .086 2450 ---- .141B .073A .140B .079 +.001 .078 11 2455 .069 .130B .066A .071B .072 +.001 5 .071 2460 ---- .119B .060A .119B .065 .000 .065 2465 ---- .109B .055A .109B .059 .000 .059 2470 ---- .099B .051A .099B .053 -.001 .054 2 2475 ---- .091B .046A .091B .048 -.001 1 .049 2480 ---- .082B .042A .082B .044 -.001 .045 2485 ---- .075B .038A .075B .040 -.001 .041 2490 ---- .069B .035A .069B .036 -.002 .038 2495 ---- .063B .032A .063B .033 -.002 .035 51 52 2500 .044 .057B .029A .029A .030 -.002 8 .032 2505 ---- .052B .026A .052B .027 -.002 .029 1 1 2510 ---- .047B .024A .047B .025 -.002 .027 4 2515 ---- .043B .023A .043B .023 -.002 .025 2520 ---- .040B .021A .039B .021 -.002 .023 2525 ---- .036B .020A .035B .020 -.002 .022 1 2 2530 ---- .033B .019A .032B .018 -.002 .020 2535 ---- .030B .017A .029B .017 -.002 .019 2540 ---- .027B ---- .026B .016 -.001 .017 1 2545 ---- .025B ---- .024B .015 -.001 .016 2550 .015 .022B .015 .015 .014 -.001 10 .015 4 4 2555 ---- .020B ---- .020B .013 -.001 .014 2575 .010 .014B .010 .010 .010 -.001 6 .011 23 23 2600 ---- .009B ---- .009B .007 -.001 .008 25 2625 .007 .007 .007 .007 .005 -.001 10 .006 11 2650 ---- ---- ---- ---- .004 .000 .004 1 2675 ---- ---- ---- ---- .003 .000 .003 42 2700 ---- ---- ---- ---- .002 -.001 .003 4 2725 ---- ---- ---- ---- .002 .000 .002 4 2750 ---- ---- ---- ---- .002 .000 .002 1 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 20 20 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 .000 .001 2075 ---- ---- ---- ---- .002 .000 .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .003 -.001 .004 1 2150 ---- ---- ---- ---- .004 -.002 .006 1 2175 ---- ---- ---- ---- .006 -.003 .009 3 3 2200 ---- ---- .012A .012A .008 -.006 .014 50 60 2205 ---- ---- .013A .013A .009 -.006 .015 2210 ---- ---- .013A .013A .009 -.008 .017 2215 ---- ---- .014A .014A .010 -.008 .018 2220 ---- ---- .015A .015A .011 -.009 .020 2225 ---- ---- .015A .015A .011 -.010 .021 3 2230 ---- ---- .016A .016A .012 -.011 .023 1 1 2235 ---- ---- .016A .016A .013 -.012 .025 2240 ---- ---- .017A .017A .014 -.014 .028 10 2245 ---- ---- .018A .018A .016 -.014 .030 2250 .019 .019 .019 .019 .017 -.016 2 .033 2 12 2255 ---- ---- .020A .020A .018 -.018 .036 2260 ---- ---- .021A .021A .020 -.019 .039 2265 ---- ---- .023A .023A .022 -.021 .043 2270 .043 .043 .024A .024A .024 -.023 2 .047 2 2 2275 .024 .024 .024 .027B .027 -.025 4 .052 8 5 2280 ---- ---- .029A .029A .029 -.028 .057 2285 ---- ---- .031A .031A .032 -.031 .063 2290 .062 .062 .034A .034A .036 -.033 2 .069 24 15 2295 ---- ---- .037A .037A .040 -.037 .077 2300 .043 .043 .041A .041A .045 -.040 5 .085 6 39 2305 ---- ---- .045A .045A .050 -.044 .094 2310 ---- ---- .050A .050A .056 -.049 .105 2315 ---- ---- .056A .056A .063 -.054 .117 2320 ---- ---- .062A .062A .070 -.059 .129 2325 ---- ---- .069A .069A .079 -.064 3 .143 140 64 2330 ---- ---- .076A .076A .088 -.070 .158 14 2335 ---- ---- .084A .084A .099 -.076 .175 1 1 2340 ---- ---- .094A .094A .111 -.081 .192 1 2345 ---- ---- .104A .104A .124 -.087 .211 2350 .144 .147 .115A .147 .138 -.092 73 .230 77 74 2355 .169 .171 .127A .162A .154 -.098 25 .252 150 150 2360 .167 .167 .143A .184B .172 -.102 4 .274 4 5 2365 ---- ---- .157A .157A .191 -.107 .298 1 1 2370 ---- ---- .175A .175A .211 -.112 .323 1 1 2375 ---- ---- .193A .193A .234 -.116 .350 1 1 2380 .256 .256 .211A .273B .257 -.120 7 .377 7 7 2385 .292 .408B .231A .280A .283 -.124 13 .407 2390 .272 .439B .253A .255A .309 -.128 1 .437 2395 ---- .471B .276A .471B .338 -.131 .469 2400 .300 .300 .299A .299A .367 -.135 1 .502 2405 ---- ---- .326A .326A .398 -.139 .537 1 3 2410 ---- ---- .351A .351A .431 -.141 .572 3 2415 ---- ---- .380A .380A .465 -.144 .609 1 1 2420 ---- ---- .409A .409A .500 -.146 .646 2425 ---- ---- .441A .441A .536 -.149 .685 2430 ---- ---- .473A .473A .574 -.150 .724 1 1 2435 ---- ---- .505A .505A .613 -.152 .765 2440 ---- ---- .539A .539A .652 -.154 .806 2445 ---- .849B .575A .849B .693 -.155 .848 2450 ---- .892B .612A .892B .735 -.155 .890 1 1 2455 ---- .937B .649A .937B .777 -.156 .933 2460 ---- .981B .688A .981B .820 -.157 .977 2465 ---- 1.024B .728A 1.024B .864 -.157 1.021 2470 ---- 1.071B .768A 1.071B .908 -.158 1.066 2475 ---- 1.115B .810A 1.115B .953 -.158 1.111 2480 ---- 1.161B .852A 1.161B .999 -.158 1.157 2485 ---- 1.208B .894A 1.208B 1.045 -.158 1.203 2490 ---- 1.254B .937A 1.254B 1.091 -.159 1.250 2495 ---- 1.301B .981A 1.301B 1.138 -.159 1.297 2500 ---- 1.348B 1.026A 1.348B 1.185 -.159 1.344 2505 ---- 1.396B 1.070A 1.396B 1.232 -.159 1.391 2510 ---- 1.443B 1.116A 1.443B 1.280 -.159 1.439 2515 ---- 1.491B 1.162A 1.491B 1.328 -.159 1.487 2520 ---- 1.540B 1.208A 1.540B 1.376 -.159 1.535 2525 ---- 1.588B 1.254A 1.588B 1.425 -.158 1.583 2530 ---- 1.636B 1.301A 1.636B 1.473 -.159 1.632 2535 ---- 1.685B 1.348A 1.685B 1.522 -.158 1.680 2540 ---- 1.734B 1.395A 1.734B 1.571 -.158 1.729 2545 ---- 1.782B 1.443A 1.782B 1.619 -.159 1.778 2550 ---- 1.831B 1.491A 1.831B 1.668 -.159 1.827 2 2555 ---- 1.880B 1.538A 1.880B 1.717 -.158 1.875 2575 ---- 2.077B 1.731A 2.077B 1.914 -.158 2.072 2600 ---- 2.325B 1.975A 2.325B 2.162 -.157 2.319 2625 ---- 2.573B 2.222A 2.573B 2.410 -.157 2.567 2650 ---- 2.823B 2.470A 2.823B 2.658 -.158 2.816 2675 ---- 3.072B 2.718A 3.072B 2.908 -.157 3.065 2700 ---- 3.321B 2.967A 3.321B 3.157 -.157 3.314 2725 ---- 3.571B 3.216A 3.571B 3.407 -.156 3.563 2750 ---- 3.821B 3.466A 3.821B 3.656 -.157 3.813 2775 ---- 4.071B 3.716A 4.071B 3.906 -.157 4.063 2800 ---- 4.321B 3.965A 4.321B 4.156 -.157 4.313 2825 ---- 4.570B 4.214A 4.570B 4.406 -.157 4.563 2 2850 ---- 4.820B 4.464A 4.820B 4.656 -.157 4.813 2875 ---- 5.070B 4.714A 5.070B 4.906 -.157 5.063 2900 ---- 5.320B 4.964A 5.320B 5.156 -.157 5.313 2925 ---- 5.570B 5.214A 5.570B 5.406 -.157 5.563 2950 ---- 5.820B 5.464A 5.820B 5.656 -.157 5.813 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***