FINAL PRE-CLEARING PRICES AS OF 09/25/23 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 ---- ---- ---- 1913.9A 1916.6 -8.8 114 1925.4 1 797 OCT23 1926.4 1927.9 1915.5 1916.6A 1918.2 -9.0 7792 1927.2 3299 20985 NOV23 1936.1 1937.1 1925.5 1925.8B 1927.4 -8.9 264 1936.3 137 428 DEC23 1944.7 1946.8 1933.8 1934.9 1936.6 -9.0 155517 1945.6 139926 375236 FEB24 1964.8 1966.0 1953.6 1954.6A 1956.4 -9.0 2013 1965.4 1660 21879 APR24 1984.4 1985.2 1972.8 1973.5A 1975.4 -9.2 893 1984.6 732 10219 JUN24 2003.2 2004.7B 1993.2 1993.3 1995.2 -9.4 319 2004.6 351 5723 AUG24 2022.2 2023.4B 2012.1 2012.6B 2014.1 -9.5 364 2023.6 197 1989 OCT24 2033.3 2033.3 2033.3 2034.3B 2032.6 -9.5 114 2042.1 61 323 DEC24 2050.0 2050.0 2050.0 2053.0B 2051.1 -9.5 398 2060.6 89 1639 FEB25 ---- ---- ---- 2067.5A 2069.7 -9.2 1 2078.9 6 25 APR25 ---- ---- ---- 2085.3A 2086.3 -8.8 2095.1 3 12 JUN25 ---- ---- ---- 2103.4A 2103.7 -7.9 1 2111.6 525 DEC25 ---- ---- ---- ---- 2143.2 -5.7 1 2148.9 194 JUN26 ---- ---- ---- ---- 2162.1 -5.7 2167.8 DEC26 ---- ---- ---- ---- 2187.8 -5.7 2193.5 2 JUN27 ---- ---- ---- ---- 2203.6 -5.7 2209.3 DEC27 ---- ---- ---- ---- 2227.3 -5.7 2233.0 4 JUN28 ---- ---- ---- ---- 2239.0 -5.7 2244.7 2 DEC28 ---- ---- ---- ---- 2258.5 -5.7 2264.2 JUN29 ---- ---- ---- ---- 2270.2 -5.7 2275.9 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 .0 .0 .0 .0 .0 555 .0 FEB24 .0 .0 -.1 -.1 .0 .0 182 .0 APR24 .0 .0 .0 .0 .0 .0 81 .0 JUN24 ---- ---- ---- ---- .0 .0 1 .0 AUG24 ---- ---- ---- ---- .0 .0 1 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 23.590 23.610 23.145 23.175B 23.145 -.451 66 23.596 28 31 OCT23 23.615 23.700 23.065 23.160B 23.168 -.459 197 23.627 127 693 NOV23 23.695 23.730B 23.205 23.270B 23.277 -.457 66 23.734 88 162 DEC23 23.810 23.925 23.290 23.385 23.385 -.459 54792 23.844 53721 113228 JAN24 23.970 23.975 23.415A 23.505 23.505 -.460 6 23.965 51 463 MAR24 24.145 24.260 23.630 23.730 23.728 -.458 1976 24.186 2161 8354 MAY24 24.345 24.450 23.900 23.920A 23.970 -.461 144 24.431 244 2239 JUL24 24.225 24.225 24.210A 24.175A 24.218 -.460 78 24.678 63 795 SEP24 ---- ---- ---- 24.420A 24.463 -.458 2 24.921 1 220 DEC24 ---- ---- ---- 24.685A 24.770 -.456 1 25.226 154 JAN25 ---- ---- ---- 25.310A 24.878 -.456 25.334 MAR25 ---- ---- ---- ---- 25.067 -.456 25.523 MAY25 ---- ---- ---- ---- 25.274 -.456 25.730 JUL25 ---- ---- ---- ---- 24.911 -.456 25.367 5 DEC25 ---- ---- ---- ---- 25.023 -.456 25.479 JUL26 ---- ---- ---- ---- 25.814 -.456 26.270 5 DEC26 ---- ---- ---- ---- 25.916 -.456 26.372 JUL27 ---- ---- ---- ---- 26.024 -.456 26.480 DEC27 ---- ---- ---- ---- 26.126 -.456 26.582 JUL28 ---- ---- ---- ---- 26.234 -.456 26.690 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 23.120 23.120 23.120 23.165B 23.145 -.451 1 23.596 158 OCT23 23.595 23.695B 23.100 23.160B 23.168 -.459 249 23.627 213 863 NOV23 23.705 23.705 23.225 23.305B 23.277 -.457 14 23.734 21 61 DEC23 23.805 23.925 23.290 23.380 23.385 -.459 9786 23.844 9579 5345 JAN24 23.935 23.935 23.475 23.500B 23.505 -.460 17 23.965 42 66 MAR24 24.175 24.260B 23.635A 23.720 23.728 -.458 194 24.186 237 188 MAY24 ---- ---- ---- 23.880A 23.970 -.461 7 24.431 16 69 JUL24 24.660 24.660 24.580 24.595B 24.218 -.460 2 24.678 5 10 SEP24 ---- ---- ---- ---- 24.463 -.458 24.921 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 727.60B 716.40A 716.40A 718.20 -9.00 727.20 1225 ---- ---- 691.50A 691.50A 693.30 -8.90 702.20 1250 ---- 677.60B 666.40A 666.40A 668.30 -8.90 677.20 1275 ---- ---- 641.50A 641.50A 643.30 -8.90 652.20 1300 ---- 627.60B 616.40A 616.40A 618.30 -8.90 627.20 1325 ---- ---- 591.50A 591.50A 593.30 -8.90 602.20 1350 ---- 577.60B 566.40A 566.40A 568.30 -8.90 577.20 1375 ---- ---- 541.50A 541.50A 543.30 -8.90 552.20 1400 ---- 527.60B 516.40A 516.40A 518.30 -8.90 527.20 1410 ---- ---- 506.50A 506.50A 508.30 -8.90 517.20 1420 ---- ---- 496.50A 496.50A 498.30 -8.90 507.20 1425 ---- ---- 491.50A 491.50A 493.30 -8.90 502.20 1430 ---- ---- 486.50A 486.50A 488.30 -8.90 497.20 1440 ---- ---- 476.50A 476.50A 478.30 -8.90 487.20 1450 ---- 477.60B 466.40A 466.40A 468.30 -8.90 477.20 1460 ---- ---- 456.50A 456.50A 458.30 -8.90 467.20 1470 ---- ---- 446.50A 446.50A 448.30 -8.90 457.20 1475 ---- ---- 441.50A 441.50A 443.30 -8.90 452.20 1480 ---- ---- 436.50A 436.50A 438.30 -8.90 447.20 1490 ---- ---- 426.50A 426.50A 428.30 -8.90 437.20 1500 ---- 427.60B 416.40A 416.40A 418.30 -8.90 427.20 1505 ---- ---- 411.50A 411.50A 413.30 -8.90 422.20 1510 ---- ---- 406.50A 406.50A 408.30 -8.90 417.20 1515 ---- ---- 401.50A 401.50A 403.30 -8.90 412.20 1520 ---- ---- 396.50A 396.50A 398.30 -8.90 407.20 1525 ---- ---- 391.50A 391.50A 393.30 -8.90 402.20 1530 ---- ---- 386.50A 386.50A 388.30 -8.90 397.20 1535 ---- ---- 381.50A 381.50A 383.30 -8.90 392.20 1540 ---- ---- 376.50A 376.50A 378.30 -8.90 387.20 1545 ---- ---- 371.50A 371.50A 373.30 -8.90 382.20 1550 ---- 377.60B 366.40A 366.40A 368.30 -8.90 377.20 1555 ---- ---- 361.50A 361.50A 363.30 -8.90 372.20 1560 ---- ---- 356.50A 356.50A 358.30 -8.90 367.20 1565 ---- ---- 351.50A 351.50A 353.30 -8.90 362.20 1570 ---- ---- 346.50A 346.50A 348.30 -8.90 357.20 1575 ---- ---- 341.50A 341.50A 343.30 -8.90 352.20 1580 ---- ---- 336.50A 336.50A 338.30 -8.90 347.20 1585 ---- ---- 331.50A 331.50A 333.30 -8.90 342.20 1590 ---- ---- 326.50A 326.50A 328.30 -8.90 337.20 1595 ---- 332.30B 321.50A 321.50A 323.30 -8.90 332.20 1600 ---- 327.60B 316.40A 316.40A 318.30 -8.90 327.20 1605 ---- 322.30B 311.50A 311.50A 313.30 -8.90 322.20 1610 ---- 317.30B 306.50A 306.50A 308.30 -8.90 317.20 1615 ---- ---- 301.50A 301.50A 303.30 -8.90 312.20 1620 ---- ---- 296.50A 296.50A 298.30 -8.90 307.20 1625 ---- 302.30B 291.50A 291.50A 293.30 -8.90 302.20 1630 ---- 297.30B 286.50A 286.50A 288.30 -8.90 297.20 1635 ---- 292.30B 281.50A 281.50A 283.30 -8.90 292.20 1640 ---- 287.30B 276.50A 276.50A 278.30 -8.90 287.20 1645 ---- 282.30B 271.50A 271.50A 273.30 -8.90 282.20 1650 ---- 277.60B 266.40A 266.40A 268.30 -8.90 277.20 1655 ---- ---- 261.50A 261.50A 263.30 -8.90 272.20 1660 ---- 267.30B 256.50A 256.50A 258.30 -8.90 267.20 1665 ---- ---- 251.50A 251.50A 253.30 -8.90 262.20 1670 ---- ---- 246.50A 246.50A 248.30 -8.90 257.20 1675 ---- ---- 241.50A 241.50A 243.30 -8.90 252.20 1680 ---- ---- 236.50A 236.50A 238.30 -8.90 247.20 1685 ---- ---- 231.50A 231.50A 233.30 -8.90 242.20 1690 ---- 237.30B 226.50A 226.50A 228.30 -8.90 237.20 1695 ---- 232.30B 221.50A 221.50A 223.30 -8.90 232.20 1700 ---- 227.60B 216.40A 216.40A 218.30 -8.90 227.20 1705 ---- 222.30B 211.50A 211.50A 213.30 -8.90 222.20 1710 ---- 217.30B 206.50A 206.50A 208.30 -8.90 217.20 1715 ---- 212.30B 201.50A 201.50A 203.30 -8.90 212.20 1720 ---- 207.30B 196.50A 196.50A 198.30 -8.90 207.20 1725 ---- 202.30B 191.50A 191.50A 193.30 -8.90 202.20 1 1730 ---- 197.30B 186.50A 186.50A 188.30 -8.90 197.20 1735 ---- 192.30B 181.50A 181.50A 183.30 -8.90 192.20 1740 ---- 187.30B 176.50A 176.50A 178.30 -8.90 187.20 1745 ---- 182.30B 171.50A 171.50A 173.30 -8.90 182.20 1750 ---- 177.60B 166.40A 166.40A 168.30 -8.90 177.20 1755 ---- ---- 161.50A 161.50A 163.30 -9.00 172.30 1760 ---- ---- 156.50A 156.50A 158.30 -9.00 167.30 1765 ---- ---- 151.50A 151.50A 153.30 -9.00 162.30 1770 ---- ---- 146.50A 146.50A 148.30 -9.00 157.30 1775 ---- 152.40B 141.50A 141.50A 143.30 -9.00 152.30 1780 ---- ---- 136.50A 136.50A 138.30 -9.00 147.30 1785 ---- ---- 131.50A 131.50A 133.30 -9.00 142.30 1790 ---- ---- 126.50A 126.50A 128.30 -9.00 137.30 1795 ---- ---- 121.50A 121.50A 123.30 -9.00 132.30 1800 ---- 128.00B 116.10A 116.10A 118.30 -9.00 127.30 23 1805 ---- 122.40B 111.10A 111.10A 113.30 -9.00 122.30 1810 ---- 118.00B 106.10A 106.10A 108.30 -9.00 117.30 1815 ---- 113.00B 101.10A 101.10A 103.30 -9.00 112.30 1820 ---- 108.00B 96.10A 96.10A 98.30 -9.00 107.30 1825 ---- 103.00B 91.10A 91.10A 93.30 -9.00 102.30 1830 ---- 98.00B 86.10A 86.10A 88.30 -9.00 97.30 7 1835 ---- 93.00B 81.10A 81.10A 83.30 -9.00 92.30 35 1840 ---- 88.00B 76.20A 76.20A 78.30 -9.00 87.30 59 1845 ---- 83.00B 71.10A 71.10A 73.30 -9.00 82.30 3 1850 ---- 78.00B 66.20A 66.20A 68.30 -9.00 77.30 133 1855 ---- 73.00B 61.20A 61.20A 63.30 -9.00 72.30 4 1860 ---- 68.00B 56.10A 56.10A 58.30 -9.00 67.30 43 1865 51.70 63.00B 51.20A 51.20A 53.30 -9.00 1 62.30 9 1870 ---- 58.00B 46.20A 46.20A 48.30 -9.00 57.30 280 1875 ---- 53.10B 41.20A 41.20A 43.30 -9.00 52.30 99 1880 ---- 48.10B 36.20A 36.20A 38.30 -9.00 47.30 4 5 1885 38.10 43.10B 31.20A 31.30A 33.30 -9.10 3 42.40 1 19 1890 ---- 38.10B 26.30A 26.30A 28.30 -9.10 37.40 48 1895 ---- 33.10B 21.40A 21.40A 23.40 -9.10 32.50 101 1900 ---- 28.20B 16.60A 16.60A 18.60 -9.00 27.60 1 972 1905 19.50 23.30B 12.00A 12.20A 13.90 -8.90 15 22.80 233 1910 9.00 18.50B 8.00A 9.00B 9.60 -8.60 5 18.20 18 735 1915 10.80 14.10B 4.70A 4.80A 6.00 -7.90 179 13.90 23 727 1920 9.40 10.10B 2.40A 2.50 3.30 -6.80 488 10.10 37 626 1925 6.50 6.50 1.10 1.20 1.50 -5.50 666 7.00 132 1303 1930 4.20 4.20 .50 .50 .70 -3.90 426 4.60 508 1280 1935 2.60 2.60 .20 .30 .30 -2.60 336 2.90 105 1657 1940 1.50 1.50 .10 .20 .20 -1.70 259 1.90 273 1302 1945 .60 .80 .10 .10 .10 -1.10 33 1.20 448 1097 1950 .40 .50 .10 .10 .10 -.70 190 .80 212 3447 1955 .30 .30 .10A .10A .10 -.50 16 .60 29 758 1960 .30 .30 .10 .10 .10 -.40 317 .50 328 3933 1965 .20 .20 .10 .10 .10 -.30 177 .40 3 1140 1970 .20 .20 .10 .10 .10 -.20 186 .30 80 2536 1975 .20 .20 .10 .10 .10 -.20 108 .30 103 2906 1980 .10 .10 .10 .10 .10 -.20 30 .30 119 2503 1985 .10 .10 .10 .10 .10 -.20 2 .30 54 1698 1990 ---- ---- .10A .10A .10 -.20 .30 12 1900 1995 .10 .20 .10 .10 .10 -.20 128 .30 40 805 2000 .10 .10 .10 .10 .10 -.10 11 .20 104 5803 2005 .10 .10 .10 .10 .10 -.10 12 .20 28 374 2010 ---- ---- .10A .10A .10 -.10 .20 105 1719 2015 ---- ---- .10A .10A .10 -.10 .20 1 348 2020 ---- ---- .10A .10A .10 -.10 .20 28 490 2025 ---- ---- .10A .10A .10 -.10 .20 25 1503 2030 ---- ---- .10A .10A .10 -.10 100 .20 1203 2035 ---- ---- .10A .10A .10 -.10 .20 478 2040 ---- ---- .10A .10A .10 -.10 .20 2709 2045 ---- ---- .10A .10A .10 -.10 .20 484 2050 ---- ---- .10A .10A .10 -.10 .20 43 3831 2055 ---- ---- ---- ---- .10 .00 .10 2 814 2060 ---- ---- ---- ---- .10 .00 .10 1604 2065 ---- ---- ---- ---- .10 .00 .10 4 493 2070 ---- ---- ---- ---- .10 .00 .10 18 815 2075 ---- ---- ---- ---- .10 .00 .10 53 764 2080 ---- ---- ---- ---- .10 .00 .10 3 548 2085 ---- ---- ---- ---- .10 .00 .10 63 1251 2090 ---- ---- ---- ---- .10 .00 .10 14 528 2095 ---- ---- ---- ---- .10 .00 .10 137 2100 ---- ---- ---- ---- .10 .00 .10 281 3806 2105 ---- ---- ---- ---- .10 .00 .10 1 489 2110 ---- ---- ---- ---- .10 .00 .10 78 390 2115 ---- ---- ---- ---- .10 .00 .10 2 152 2120 ---- ---- ---- ---- .10 .00 .10 129 393 2125 ---- ---- ---- ---- .10 .00 .10 80 1190 2130 ---- ---- ---- ---- .10 .00 .10 11 455 2135 ---- ---- ---- ---- .10 .00 .10 40 339 2140 ---- ---- ---- ---- .10 .00 .10 212 2145 ---- ---- ---- ---- .10 .00 .10 194 2150 ---- ---- ---- ---- .10 .00 .10 300 3874 2155 ---- ---- ---- ---- .10 .00 .10 175 2160 ---- ---- ---- ---- .10 .00 .10 50 411 2165 ---- ---- ---- ---- .10 .00 .10 113 2170 ---- ---- ---- ---- .10 .00 .10 1 110 2175 ---- ---- ---- ---- .10 .00 .10 976 2180 ---- ---- ---- ---- .10 .00 .10 446 2185 ---- ---- ---- ---- .10 .00 .10 412 2190 ---- ---- ---- ---- .10 .00 .10 197 2195 ---- ---- ---- ---- .10 .00 .10 563 2200 ---- ---- ---- ---- .10 .00 .10 3 3385 2205 ---- ---- ---- ---- .10 .00 .10 74 2210 ---- ---- ---- ---- .10 .00 .10 78 2215 ---- ---- ---- ---- .10 .00 .10 90 2220 ---- ---- ---- ---- .10 .00 .10 58 2225 ---- ---- ---- ---- .10 .00 .10 62 2230 ---- ---- ---- ---- .10 .00 .10 96 2235 ---- ---- ---- ---- .10 .00 .10 31 2240 ---- ---- ---- ---- .10 .00 .10 236 2245 ---- ---- ---- ---- .10 .00 .10 19 2250 ---- ---- ---- ---- .10 .00 .10 4655 2255 ---- ---- ---- ---- .10 .00 .10 120 2260 ---- ---- ---- ---- .10 .00 .10 522 2265 ---- ---- ---- ---- .10 .00 .10 133 2270 ---- ---- ---- ---- .10 .00 .10 201 2275 ---- ---- ---- ---- .10 .00 .10 1429 2280 ---- ---- ---- ---- .10 .00 .10 79 2285 ---- ---- ---- ---- .10 .00 .10 87 2290 ---- ---- ---- ---- .10 .00 .10 59 2295 ---- ---- ---- ---- .10 .00 .10 9 2300 ---- ---- ---- ---- .10 .00 .10 1 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 .00 .10 1 1628 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 ---- 720.70B 710.00A 710.00A 711.60 -9.00 720.60 1250 ---- 695.70B 684.90A 684.90A 686.60 -9.00 695.60 1275 ---- 670.70B 660.00A 660.00A 661.60 -9.00 670.60 1300 ---- 645.70B 634.90A 634.90A 636.60 -9.00 645.60 1325 ---- 620.70B 610.00A 610.00A 611.60 -9.00 620.60 1350 ---- 595.70B 585.00A 585.00A 586.60 -9.00 595.60 1375 ---- ---- 560.00A 560.00A 561.60 -9.00 570.60 1400 ---- ---- 534.90A 534.90A 536.60 -9.00 545.60 1420 ---- 525.70B 514.90A 514.90A 516.60 -9.00 525.60 1425 ---- 520.70B 509.90A 509.90A 511.60 -9.00 520.60 1430 ---- 515.70B 504.90A 504.90A 506.60 -9.00 515.60 1440 ---- 505.70B 494.90A 494.90A 496.60 -9.00 505.60 1450 ---- 495.70B 484.90A 484.90A 486.60 -9.00 495.60 1460 ---- ---- 474.90A 474.90A 476.60 -9.00 485.60 1470 ---- 475.70B 464.90A 464.90A 466.60 -9.00 475.60 1475 ---- 470.70B 459.90A 459.90A 461.60 -9.00 470.60 1480 ---- 465.70B 454.90A 454.90A 456.60 -9.00 465.60 1490 ---- 455.70B 445.00A 445.00A 446.60 -9.00 455.60 1500 ---- 445.80B 434.90A 434.90A 436.60 -9.00 445.60 1510 ---- 435.70B 424.90A 424.90A 426.60 -9.00 435.60 1515 ---- 430.70B 419.90A 419.90A 421.60 -9.00 430.60 1520 ---- 425.70B 414.90A 414.90A 416.60 -9.00 425.60 1525 ---- 420.70B 409.90A 409.90A 411.60 -9.00 420.60 1530 ---- 415.70B 404.90A 404.90A 406.60 -9.00 415.60 1535 ---- 410.70B 399.90A 399.90A 401.60 -9.00 410.60 1540 ---- 405.70B 394.90A 394.90A 396.60 -9.00 405.60 1545 ---- 400.70B 389.90A 389.90A 391.60 -9.00 400.60 1550 ---- 395.80B 384.90A 384.90A 386.60 -9.00 395.60 1555 ---- 390.70B 379.90A 379.90A 381.60 -9.00 390.60 1560 ---- 385.70B 374.90A 374.90A 376.60 -9.00 385.60 1565 ---- 380.70B 369.90A 369.90A 371.60 -9.00 380.60 1570 ---- 375.70B 364.90A 364.90A 366.60 -9.00 375.60 1575 ---- 370.80B 359.90A 359.90A 361.60 -9.00 370.60 1580 ---- 365.70B 355.00A 355.00A 356.60 -9.00 365.60 1585 ---- 360.80B 350.00A 350.00A 351.60 -9.00 360.60 1590 ---- 355.80B 345.00A 345.00A 346.60 -9.00 355.60 1595 ---- 350.80B 339.90A 339.90A 341.60 -9.00 350.60 1600 ---- 345.80B 334.90A 334.90A 336.60 -9.00 345.60 1605 ---- 340.80B 329.90A 329.90A 331.60 -9.00 340.60 1610 ---- 335.80B 325.00A 325.00A 326.60 -9.00 335.60 1615 ---- 330.80B 320.00A 320.00A 321.60 -9.00 330.60 1620 ---- 325.80B 315.00A 315.00A 316.60 -9.00 325.60 1625 ---- 320.80B 310.00A 310.00A 311.60 -9.00 320.60 1630 ---- 315.80B 305.00A 305.00A 306.60 -9.00 315.60 1635 ---- 310.80B 300.00A 300.00A 301.60 -9.00 310.60 1640 ---- 305.80B 294.90A 294.90A 296.60 -9.00 305.60 1645 ---- 300.80B 289.90A 289.90A 291.60 -9.00 300.60 1650 ---- 295.80B 284.90A 284.90A 286.60 -9.00 295.60 1655 ---- 290.80B 279.90A 279.90A 281.60 -9.00 290.60 1660 ---- 285.80B 274.90A 274.90A 276.60 -9.00 285.60 1665 ---- 280.70B 269.90A 269.90A 271.60 -9.00 280.60 1670 ---- 275.70B 264.90A 264.90A 266.60 -9.00 275.60 8 1675 ---- 270.70B 259.90A 259.90A 261.60 -9.00 270.60 1680 ---- 265.80B 254.90A 254.90A 256.60 -9.00 265.60 1685 ---- 260.70B 249.90A 249.90A 251.60 -9.00 260.60 1690 ---- 255.70B 244.90A 244.90A 246.60 -9.00 255.60 1695 ---- 250.80B 239.90A 239.90A 241.60 -9.00 250.60 1700 ---- 245.80B 234.90A 234.90A 236.60 -9.00 245.60 1705 ---- 240.80B 229.90A 229.90A 231.60 -9.00 240.60 1710 ---- 235.80B 224.90A 224.90A 226.60 -9.00 235.60 2 1715 ---- 230.80B 219.90A 219.90A 221.60 -9.00 230.60 1720 ---- 225.80B 214.90A 214.90A 216.60 -9.00 225.60 1725 ---- 220.80B 209.90A 209.90A 211.60 -9.00 220.60 1730 ---- 215.80B 204.90A 204.90A 206.60 -9.00 215.60 1735 ---- 210.80B 199.90A 199.90A 201.60 -9.00 210.60 1740 ---- 205.80B 194.90A 194.90A 196.60 -9.00 205.60 1745 ---- 200.80B 189.90A 189.90A 191.60 -9.00 200.60 1750 ---- 195.80B 184.60A 184.60A 186.60 -9.00 195.60 16 1755 ---- 190.70B 179.90A 179.90A 181.60 -9.00 190.60 1760 ---- 185.70B 174.90A 174.90A 176.70 -8.90 185.60 1765 ---- 180.80B 169.90A 169.90A 171.70 -9.00 180.70 1770 ---- 175.80B 164.90A 164.90A 166.70 -9.00 175.70 1775 ---- 171.50B 159.60A 159.60A 161.70 -9.00 170.70 12 1780 ---- 165.90B 155.00A 155.00A 156.70 -9.00 165.70 1 1785 ---- 160.90B 150.00A 150.00A 151.80 -9.00 160.80 1 1790 ---- 156.00B 145.00A 145.00A 146.80 -9.00 155.80 1 1795 ---- 151.00B 140.10A 140.10A 141.80 -9.00 150.80 1 1800 ---- 146.60B 134.80A 134.80A 136.90 -9.00 145.90 13 1805 ---- 141.10B 130.20A 130.20A 131.90 -9.00 140.90 1 1810 ---- 136.10B 125.30A 125.30A 127.00 -9.00 136.00 3 1815 ---- 131.20B 120.30A 120.30A 122.10 -9.00 131.10 1 1820 ---- ---- 115.40A 115.40A 117.20 -9.00 126.20 1825 ---- 121.90B 110.30A 110.30A 112.30 -8.90 121.20 2 1830 ---- 116.40B 105.70A 105.70A 107.40 -8.90 116.30 1 1835 ---- ---- 100.80A 100.80A 102.50 -9.00 111.50 1 1840 ---- ---- 96.10A 96.10A 97.70 -8.90 106.60 1 1845 ---- ---- 91.20A 91.20A 92.90 -8.90 101.80 3 1850 ---- 97.60B 86.20A 86.20A 88.20 -8.70 96.90 3 1855 ---- ---- 81.80A 81.80A 83.40 -8.80 92.20 5 1860 ---- ---- 77.10A 77.10A 78.80 -8.60 87.40 1 1865 ---- ---- 72.30A 72.30A 74.20 -8.50 82.70 1870 ---- ---- 67.80A 67.80A 69.60 -8.50 78.10 2 1875 ---- 74.10B 63.40A 63.40A 65.20 -8.30 73.50 12 1880 ---- 69.60B 59.00A 59.00A 60.80 -8.20 69.00 13 1885 63.10 65.10B 54.80A 54.80A 56.60 -8.00 1 64.60 2 1890 ---- 60.80B 50.70A 50.70A 52.50 -7.70 60.20 59 1895 ---- 56.50B 46.80A 46.80A 48.50 -7.50 56.00 1 1900 43.10 52.40B 43.00A 46.00B 44.60 -7.30 1 51.90 741 1905 ---- 48.40B 39.30A 39.30A 40.90 -7.00 47.90 4 1910 ---- 44.60B 35.90A 35.90A 37.40 -6.80 44.20 8 1915 ---- 40.90B 32.60A 32.60A 34.10 -6.50 40.60 24 1920 30.30 37.40B 29.50A 30.80B 30.90 -6.20 9 37.10 404 1925 27.40 34.10B 26.60A 26.60A 27.90 -5.90 15 33.80 618 1930 25.00 31.00B 23.90A 25.00B 25.20 -5.50 3 30.70 16 1265 1935 21.60 28.10B 21.40A 22.00B 22.60 -5.20 300 27.80 1 477 1940 23.60 25.40B 19.20A 19.20A 20.20 -4.90 29 25.10 6 1316 1945 21.80 22.90B 17.10A 18.80B 18.00 -4.60 150 22.60 22 470 1950 19.40 20.50B 15.10A 15.30B 16.00 -4.30 222 20.30 229 2087 1955 17.70 18.30B 13.40A 13.40A 14.20 -4.00 112 18.20 29 560 1960 14.30 16.30B 11.80 12.00B 12.50 -3.70 21 16.20 24 587 1965 14.10 14.10 10.40 10.70 11.00 -3.50 81 14.50 107 841 1970 12.50 12.70 9.20A 9.20A 9.70 -3.20 95 12.90 17 1003 1975 10.40 11.10 8.10A 8.10A 8.50 -3.00 391 11.50 163 3404 1980 9.10 10.00 7.10A 7.10A 7.50 -2.70 1673 10.20 36 1081 1985 7.60 8.70 6.20 6.40B 6.60 -2.50 240 9.10 17 352 1990 7.40 7.70 5.50 5.60B 5.80 -2.20 80 8.00 633 808 1995 6.90 7.00B 4.80 5.00B 5.10 -2.10 384 7.20 18 494 2000 5.90 6.10 4.30 4.40B 4.50 -1.80 311 6.30 331 4456 2005 5.00 5.30 3.60 3.90B 4.00 -1.70 36 5.70 5 384 2010 4.80 4.80 3.20 3.40B 3.50 -1.60 15 5.10 13 737 2015 3.20 3.20 2.90 3.00B 3.10 -1.40 201 4.50 117 896 2020 3.20 3.20 2.70A 2.70A 2.80 -1.30 21 4.10 10 533 2025 3.30 3.40 2.30 2.40B 2.50 -1.20 137 3.70 44 2763 2030 2.80 2.80 2.20 2.20 2.20 -1.10 34 3.30 231 664 2035 1.90 2.00 1.90 2.00 2.00 -1.00 177 3.00 25 1450 2040 2.40 2.40 1.80A 1.80A 1.80 -.90 409 2.70 220 2408 2045 1.60 1.60 1.60 1.60 1.70 -.70 6 2.40 57 2359 2050 2.20 2.20 1.50 1.50 1.50 -.70 89 2.20 483 6074 2055 1.60 1.60 1.40A 1.80B 1.40 -.60 12 2.00 21 345 2060 1.40 1.40 1.30A 1.30A 1.30 -.60 5 1.90 10 1164 2065 1.30 1.30 1.20A 1.20A 1.20 -.50 9 1.70 1 293 2070 1.50 1.50 1.10A 1.10A 1.10 -.50 4 1.60 1 391 2075 1.20 1.20 1.00 1.00 1.00 -.50 26 1.50 1682 2080 1.20 1.20 1.00 1.00 1.00 -.40 3 1.40 225 2085 1.00 1.00 .90A .90A .90 -.40 7 1.30 140 2090 .90 .90 .90 .90 .80 -.40 3 1.20 122 2095 1.00 1.00 .80 .80 .70 -.40 29 1.10 4 1219 2100 1.10 1.10 .70 .70 .70 -.40 151 1.10 120 4313 2105 ---- ---- .70A .70A .60 -.40 1.00 40 281 2110 .70 .70 .70 .70 .60 -.40 3 1.00 32 202 2115 ---- ---- .70A .70A .60 -.30 .90 2 94 2120 ---- ---- .60A .60A .60 -.30 .90 5 110 2125 .60 .60 .60 .60 .60 -.20 1 .80 1 753 2130 ---- ---- .60A .60A .50 -.30 .80 261 2135 ---- ---- .50A .50A .50 -.30 .80 89 2140 ---- ---- .50A .50A .50 -.20 1 .70 59 2145 .50 .50 .50 .50 .50 -.20 1 .70 2 20 2150 .50 .50 .40 .50 .50 -.20 244 .70 120 2247 2155 ---- ---- .50A .50A .50 -.10 1 .60 1 67 2160 ---- ---- .50A .50A .40 -.20 .60 138 2165 ---- ---- .40A .40A .40 -.20 .60 101 2170 .50 .50 .40A .40A .40 -.20 7 .60 1 13 2175 ---- ---- .40A .40A .40 -.20 .60 266 2180 .40 .40 .40 .40 .30 -.20 5 .50 52 2185 ---- ---- .40A .40A .30 -.20 .50 13 2190 .30 .30 .30 .30 .30 -.20 40 .50 56 2195 .40 .40 .30 .30 .30 -.20 23 .50 49 2200 .40 .40 .40 .40 .30 -.20 23 .50 7 2596 2205 ---- ---- .30A .30A .30 -.10 .40 13 2210 ---- ---- .30A .30A .30 -.10 .40 1 15 2215 ---- ---- .30A .30A .30 -.10 .40 89 2220 ---- ---- .30A .30A .30 -.10 .40 18 40 2225 ---- ---- .30A .30A .30 -.10 .40 241 2230 ---- ---- .30A .30A .30 -.10 .40 1 27 2235 ---- ---- .30A .30A .30 -.10 .40 21 2240 ---- ---- ---- ---- .30 .00 .30 40 2245 ---- ---- ---- ---- .30 .00 .30 12 2250 ---- ---- ---- ---- .30 .00 .30 1 1211 2255 ---- ---- ---- ---- .20 -.10 .30 71 2260 .20 .20 .20 .20 .20 -.10 24 .30 1 66 2265 .20 .20 .20 .20 .20 -.10 5 .30 609 2270 ---- ---- .20A .20A .20 -.10 .30 39 2275 ---- ---- .20A .20A .20 -.10 .30 1 114 2280 ---- ---- .20A .20A .20 -.10 .30 35 2285 .20 .20 .20 .20 .20 -.10 2 .30 9 2290 .20 .20 .20 .20 .20 -.10 7 .30 14 2295 ---- ---- .20A .20A .20 -.10 .30 1 14 2300 .20 .20 .20 .20 .20 -.10 49 .30 1000 1951 2305 .20 .20 .20 .20 .20 .00 11 .20 34 2310 ---- ---- ---- ---- .20 .00 .20 9 2320 ---- ---- ---- ---- .10 -.10 .20 9 2325 ---- ---- ---- ---- .10 -.10 .20 46 2330 ---- ---- ---- ---- .10 -.10 .20 25 2340 ---- ---- ---- ---- .10 -.10 .20 18 2350 ---- ---- ---- ---- .10 -.10 .20 485 2360 ---- ---- ---- ---- .10 -.10 .20 447 2370 ---- ---- ---- ---- .10 -.10 .20 85 2375 ---- ---- ---- ---- .10 -.10 .20 248 2380 .10 .10 .10 .10 .10 -.10 19 .20 34 2390 ---- ---- .10A .10A .10 -.10 .20 53 2400 ---- ---- .10A .10A .10 -.10 .20 337 2410 .10 .10 .10 .10 .10 -.10 21 .20 100 2425 ---- ---- ---- ---- .10 .00 .10 238 2450 .20 .20 .20 .20 .10 .00 3 .10 188 2475 ---- ---- ---- ---- .10 .00 .10 15 142 2500 .10 .10 .10 .10 .10 .00 2 .10 341 2525 ---- ---- ---- ---- .10 .00 .10 13 115 2550 ---- ---- ---- ---- .10 .00 .10 168 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 60 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- ---- 1035.10A 1035.10A 1036.60 -9.00 1045.60 925 ---- ---- 1010.10A 1010.10A 1011.60 -9.00 1020.60 950 ---- ---- 985.10A 985.10A 986.60 -9.00 995.60 975 ---- ---- 960.10A 960.10A 961.60 -9.00 970.60 1000 ---- ---- 935.10A 935.10A 936.60 -9.00 945.60 1025 ---- ---- 910.10A 910.10A 911.60 -9.00 920.60 1050 ---- ---- 885.10A 885.10A 886.60 -9.00 895.60 1075 ---- ---- 860.10A 860.10A 861.60 -9.00 870.60 1080 ---- ---- 855.10A 855.10A 856.60 -9.00 865.60 1090 ---- ---- 845.10A 845.10A 846.60 -9.00 855.60 1100 ---- ---- 835.00A 835.00A 836.60 -9.00 845.60 1110 ---- ---- 825.10A 825.10A 826.60 -9.00 835.60 1120 ---- ---- 815.10A 815.10A 816.60 -9.00 825.60 1125 ---- ---- 810.10A 810.10A 811.60 -9.00 820.60 1130 ---- ---- 805.10A 805.10A 806.60 -9.00 815.60 1140 ---- ---- 795.10A 795.10A 796.60 -9.00 805.60 1150 ---- ---- 785.00A 785.00A 786.60 -9.00 795.60 1160 ---- ---- 775.10A 775.10A 776.60 -9.00 785.60 1170 ---- ---- 765.10A 765.10A 766.60 -9.00 775.60 1175 ---- ---- 760.10A 760.10A 761.60 -9.00 770.60 1180 ---- ---- 755.10A 755.10A 756.60 -9.00 765.60 1185 ---- ---- 750.10A 750.10A 751.60 -9.00 760.60 1190 ---- ---- 745.10A 745.10A 746.60 -9.00 755.60 1195 ---- ---- 740.10A 740.10A 741.60 -9.00 750.60 1200 ---- ---- 735.10A 735.10A 736.60 -9.00 745.60 1205 ---- ---- 730.10A 730.10A 731.60 -9.00 740.60 1210 ---- ---- 725.10A 725.10A 726.60 -9.00 735.60 1215 ---- ---- 720.10A 720.10A 721.60 -9.00 730.60 1220 ---- ---- 715.10A 715.10A 716.60 -9.00 725.60 1225 ---- ---- 710.10A 710.10A 711.60 -9.00 720.60 1230 ---- ---- 705.10A 705.10A 706.60 -9.00 715.60 1235 ---- ---- 700.10A 700.10A 701.60 -9.00 710.60 1240 ---- ---- 695.10A 695.10A 696.60 -9.00 705.60 1245 ---- ---- 690.10A 690.10A 691.60 -9.00 700.60 1250 ---- ---- 685.00A 685.00A 686.60 -9.00 695.60 1255 ---- ---- 680.10A 680.10A 681.60 -9.00 690.60 1260 ---- ---- 675.10A 675.10A 676.60 -9.00 685.60 1265 ---- ---- 670.10A 670.10A 671.60 -9.00 680.60 1270 ---- ---- 665.10A 665.10A 666.60 -9.00 675.60 1275 ---- ---- 660.10A 660.10A 661.60 -9.00 670.60 1280 ---- ---- 655.10A 655.10A 656.60 -9.00 665.60 1285 ---- ---- 650.10A 650.10A 651.60 -9.00 660.60 1290 ---- ---- 645.10A 645.10A 646.60 -9.00 655.60 1295 ---- ---- 640.10A 640.10A 641.60 -9.00 650.60 1300 ---- ---- 635.00A 635.00A 636.60 -9.00 645.60 1305 ---- ---- 630.10A 630.10A 631.60 -9.00 640.60 1310 ---- ---- 625.10A 625.10A 626.60 -9.00 635.60 1315 ---- ---- 620.10A 620.10A 621.60 -9.00 630.60 1320 ---- ---- 615.10A 615.10A 616.60 -9.00 625.60 1325 ---- ---- 610.10A 610.10A 611.60 -9.00 620.60 1330 ---- ---- 605.10A 605.10A 606.60 -9.00 615.60 1335 ---- ---- 600.10A 600.10A 601.60 -9.00 610.60 1340 ---- ---- 595.10A 595.10A 596.60 -9.00 605.60 1345 ---- ---- 590.10A 590.10A 591.60 -9.00 600.60 1350 ---- ---- 585.00A 585.00A 586.60 -9.00 595.60 1355 ---- ---- 580.10A 580.10A 581.60 -9.00 590.60 1360 ---- ---- 575.10A 575.10A 576.60 -9.00 585.60 1365 ---- ---- 570.10A 570.10A 571.60 -9.00 580.60 1370 ---- ---- 565.10A 565.10A 566.60 -9.00 575.60 1375 ---- ---- 560.10A 560.10A 561.60 -9.00 570.60 1380 ---- ---- 555.10A 555.10A 556.60 -9.00 565.60 1385 ---- ---- 550.10A 550.10A 551.60 -9.00 560.60 1390 ---- ---- 545.10A 545.10A 546.60 -9.00 555.60 1395 ---- ---- 540.10A 540.10A 541.60 -9.00 550.60 1400 ---- ---- 535.00A 535.00A 536.60 -9.00 545.60 1405 ---- ---- 530.10A 530.10A 531.60 -9.00 540.60 1410 ---- ---- 525.10A 525.10A 526.60 -9.00 535.60 1415 ---- ---- 520.10A 520.10A 521.60 -9.00 530.60 1420 ---- ---- 515.00A 515.00A 516.60 -9.00 525.60 1425 ---- ---- 510.00A 510.00A 511.60 -9.00 520.60 1430 ---- ---- 505.00A 505.00A 506.60 -9.00 515.60 1435 ---- ---- 500.00A 500.00A 501.60 -9.00 510.60 1440 ---- ---- 495.00A 495.00A 496.60 -9.00 505.60 1445 ---- ---- 490.00A 490.00A 491.60 -9.00 500.60 1450 ---- ---- 485.00A 485.00A 486.60 -9.00 495.60 1455 ---- ---- 480.00A 480.00A 481.60 -9.00 490.60 1460 ---- ---- 475.00A 475.00A 476.60 -9.00 485.60 1465 ---- ---- 470.00A 470.00A 471.60 -9.00 480.60 1470 ---- ---- 465.00A 465.00A 466.60 -9.00 475.60 1475 ---- ---- 460.00A 460.00A 461.60 -9.00 470.60 1480 ---- ---- 455.00A 455.00A 456.60 -9.00 465.60 1485 ---- ---- 450.00A 450.00A 451.60 -9.00 460.60 1490 ---- ---- 445.00A 445.00A 446.60 -9.00 455.60 1495 ---- ---- 440.00A 440.00A 441.60 -9.00 450.60 1500 ---- 445.70B 435.00A 435.00A 436.60 -9.00 445.60 1505 ---- ---- 430.00A 430.00A 431.60 -9.00 440.60 1510 ---- ---- 425.00A 425.00A 426.60 -9.00 435.60 1515 ---- ---- 420.00A 420.00A 421.60 -9.00 430.60 1520 ---- ---- 415.00A 415.00A 416.60 -9.00 425.60 1525 ---- ---- 410.00A 410.00A 411.60 -9.00 420.60 1530 ---- ---- 405.00A 405.00A 406.60 -9.00 415.60 1535 ---- ---- 400.00A 400.00A 401.60 -9.00 410.60 1540 ---- ---- 395.00A 395.00A 396.60 -9.00 405.60 1545 ---- ---- 390.00A 390.00A 391.60 -9.00 400.60 1550 ---- 395.70B 385.00A 385.00A 386.60 -9.00 395.60 1555 ---- ---- 380.00A 380.00A 381.60 -9.00 390.60 1560 ---- ---- 375.00A 375.00A 376.60 -9.00 385.60 1565 ---- ---- 370.00A 370.00A 371.60 -9.00 380.60 1570 ---- ---- 365.00A 365.00A 366.60 -9.00 375.60 1575 ---- ---- 360.00A 360.00A 361.60 -9.00 370.60 1580 ---- ---- 355.00A 355.00A 356.60 -9.00 365.60 1585 ---- ---- 350.00A 350.00A 351.60 -9.00 360.60 1590 ---- ---- 345.00A 345.00A 346.60 -9.00 355.60 1595 ---- ---- 340.00A 340.00A 341.60 -9.00 350.60 1600 ---- ---- 335.00A 335.00A 336.60 -9.00 345.60 95 1605 ---- ---- 330.00A 330.00A 331.60 -9.00 340.60 1610 ---- ---- 325.00A 325.00A 326.60 -9.00 335.60 1615 ---- ---- 320.00A 320.00A 321.60 -9.00 330.60 1620 ---- ---- 315.00A 315.00A 316.60 -9.00 325.60 1625 ---- ---- 310.00A 310.00A 311.60 -9.00 320.60 50 1630 ---- ---- 305.00A 305.00A 306.60 -9.00 315.60 1635 ---- ---- 300.00A 300.00A 301.60 -9.00 310.60 1640 ---- ---- 295.00A 295.00A 296.60 -9.00 305.60 1645 ---- ---- 290.00A 290.00A 291.60 -9.00 300.60 1650 ---- 295.70B 284.90A 284.90A 286.60 -9.00 295.60 150 1655 ---- ---- 280.00A 280.00A 281.60 -9.00 290.60 1660 ---- ---- 275.00A 275.00A 276.60 -9.00 285.60 1665 ---- ---- 270.00A 270.00A 271.60 -9.00 280.60 1670 ---- ---- 265.00A 265.00A 266.60 -9.00 275.60 1675 ---- ---- 260.00A 260.00A 261.60 -9.00 270.60 15 1680 ---- ---- 255.00A 255.00A 256.60 -9.00 265.60 1685 ---- ---- 249.90A 249.90A 251.60 -9.00 260.60 1690 ---- ---- 244.90A 244.90A 246.60 -9.00 255.60 1695 ---- ---- 239.90A 239.90A 241.60 -9.00 250.60 1700 ---- 245.70B 234.90A 234.90A 236.60 -9.00 245.60 1010 1705 ---- ---- 229.90A 229.90A 231.60 -9.00 240.60 1710 ---- ---- 225.00A 225.00A 226.60 -9.00 235.60 1715 ---- 230.70B 219.90A 219.90A 221.60 -9.00 230.60 1720 ---- 225.70B 214.90A 214.90A 216.60 -9.00 225.60 1725 ---- ---- 209.60A 209.60A 211.60 -9.00 220.60 18 1730 ---- 215.70B 204.90A 204.90A 206.70 -8.90 215.60 1735 ---- ---- 200.00A 200.00A 201.70 -8.90 210.60 1740 ---- 205.70B 195.00A 195.00A 196.70 -8.90 1 205.60 1 1745 ---- 200.80B 190.10A 190.10A 191.70 -9.00 200.70 1750 ---- 196.40B 184.70A 184.70A 186.80 -8.90 195.70 1018 1755 ---- 190.90B 180.20A 180.20A 181.80 -8.90 190.70 1760 ---- 186.00B 175.20A 175.20A 176.90 -8.90 185.80 1765 ---- 181.00B 170.30A 170.30A 172.00 -8.90 180.90 1770 ---- 176.10B 165.40A 165.40A 167.10 -8.80 175.90 1775 ---- 171.70B 160.20A 160.20A 162.20 -8.80 171.00 133 1780 ---- 166.30B 155.60A 155.60A 157.30 -8.80 166.10 1785 ---- 161.40B 150.80A 150.80A 152.40 -8.80 161.20 2 1790 ---- 156.50B 145.90A 145.90A 147.60 -8.70 156.30 1795 ---- 151.60B 141.10A 141.10A 142.70 -8.80 151.50 1800 ---- 147.30B 136.00A 136.00A 137.90 -8.80 146.70 5680 1805 ---- 141.90B 131.50A 131.50A 133.10 -8.70 141.80 1810 ---- 137.10B 126.80A 126.80A 128.40 -8.60 137.00 1815 ---- ---- 122.00A 122.00A 123.70 -8.60 132.30 1 1820 ---- ---- 117.40A 117.40A 119.00 -8.50 127.50 1825 ---- 123.40B 112.40A 112.40A 114.40 -8.40 122.80 84 1830 ---- ---- 108.10A 108.10A 109.80 -8.40 118.20 53 1835 ---- ---- 103.30A 103.30A 105.20 -8.30 113.50 14 1840 ---- ---- 98.80A 98.80A 100.60 -8.30 108.90 1 1845 ---- 104.90B 94.40A 94.40A 96.10 -8.30 104.40 1850 ---- 100.40B 90.00A 90.00A 91.70 -8.20 99.90 1875 1855 ---- 96.00B 85.70A 85.70A 87.50 -8.00 95.50 2 1860 ---- 91.60B 81.50A 81.50A 83.20 -7.90 91.10 76 1865 ---- 87.30B 77.40A 77.40A 79.00 -7.80 86.80 1 1870 ---- 83.00B 73.40A 73.40A 75.00 -7.60 82.60 107 1875 70.00 78.90B 69.40A 70.90B 71.00 -7.50 1 78.50 1068 1880 ---- 74.90B 65.60A 65.60A 67.20 -7.30 74.50 4 149 1885 ---- 70.90B 61.80A 61.80A 63.40 -7.10 70.50 1890 ---- 67.10B 58.20A 58.20A 59.80 -6.90 66.70 4 1895 ---- 63.30B 54.70A 54.70A 56.30 -6.70 63.00 2 9 1900 57.00 59.80B 51.40A 59.80B 52.90 -6.50 10 59.40 23 1548 1905 ---- 56.30B 48.20A 48.20A 49.60 -6.30 55.90 92 1910 ---- 52.90B 45.00A 45.00A 46.40 -6.20 52.60 6 84 1915 ---- 49.70B 42.10A 42.10A 43.40 -6.00 49.40 3 94 1920 ---- 46.60B 39.30A 39.30A 40.60 -5.70 46.30 10 682 1925 37.80 43.60B 36.60A 38.90B 37.80 -5.50 2 43.30 24 774 1930 ---- 40.80B 34.10A 34.10A 35.20 -5.30 40.50 1 527 1935 32.60 38.10B 31.60 31.80B 32.70 -5.10 31 37.80 6 113 1940 34.40 35.60B 29.40A 29.40A 30.40 -4.80 18 35.20 12 710 1945 31.70 33.10B 27.20 27.40B 28.20 -4.60 154 32.80 134 662 1950 29.20 30.80B 25.20A 25.20A 26.10 -4.40 752 30.50 626 10751 1955 28.00 28.70B 23.30A 23.30A 24.10 -4.20 12 28.30 93 451 1960 24.10 26.60B 21.50A 26.30B 22.30 -4.00 51 26.30 23 1488 1965 20.20 24.70B 19.80A 19.80A 20.60 -3.80 8 24.40 306 1970 19.00 22.80B 18.30A 19.00B 19.00 -3.60 52 22.60 75 1564 1975 17.00 21.10B 16.80 17.00B 17.50 -3.40 41 20.90 39 1694 1980 16.00 19.50B 15.50A 15.50A 16.10 -3.30 2 19.40 95 595 1985 16.60 18.10B 14.30A 14.30A 14.80 -3.10 5 17.90 8 1047 1990 16.00 16.00 13.20A 13.20A 13.60 -3.00 64 16.60 40 1425 1995 ---- 15.40B 12.10A 12.10A 12.50 -2.80 1 15.30 27 380 2000 13.40 13.70 11.10A 11.30B 11.50 -2.70 932 14.20 684 7498 2005 ---- ---- 10.30A 10.30A 10.60 -2.50 13.10 4 521 2010 11.40 12.10B 9.50A 9.50A 9.80 -2.30 16 12.10 18 760 2015 ---- ---- 8.70A 8.70A 9.00 -2.20 805 11.20 42 1252 2020 8.40 8.40 8.00 8.20B 8.30 -2.10 20 10.40 10 645 2025 8.90 8.90 7.40A 7.70 7.70 -1.90 897 9.60 12 2420 2030 7.10 7.10 6.80A 7.10 7.10 -1.90 13 9.00 6 2267 2035 8.10 8.10 6.30A 6.30A 6.60 -1.70 348 8.30 17 1022 2040 7.20 7.20 5.80A 5.80A 6.10 -1.60 9 7.70 33 655 2045 6.40 6.40 5.40A 5.50 5.60 -1.60 162 7.20 9 1137 2050 6.10 6.20 5.00 5.30A 5.20 -1.50 745 6.70 305 5802 2055 5.70 5.70 4.70A 5.70B 4.80 -1.40 22 6.20 1 117 2060 5.10 5.10 4.30 4.40B 4.40 -1.40 3 5.80 1 320 2065 4.90 5.40B 4.10A 5.40B 4.10 -1.40 20 5.50 10 770 2070 4.70 4.70 3.80 3.80 3.80 -1.30 30 5.10 371 2075 4.40 4.40 3.40 3.60B 3.60 -1.20 417 4.80 9 3521 2080 3.70 3.90 3.30A 3.30A 3.30 -1.20 23 4.50 50 781 2085 3.10 3.10 3.10 3.10 3.10 -1.10 6 4.20 7 206 2090 3.50 3.50 2.90 2.90 2.90 -1.10 38 4.00 248 2095 ---- ---- 2.80A 2.80A 2.80 -.90 152 3.70 5 132 2100 3.50 3.60 2.50 2.60 2.60 -.90 5572 3.50 2387 14942 2105 ---- ---- 2.50A 2.50A 2.40 -.90 11 3.30 124 2110 2.80 2.80 2.30A 2.30A 2.30 -.80 16 3.10 1 506 2115 2.70 2.70 2.20A 2.80B 2.20 -.70 5 2.90 11 884 2120 2.60 2.60 2.10 2.10 2.00 -.80 28 2.80 17 3179 2125 2.00 2.00 2.00 2.00 1.90 -.70 21 2.60 18 1190 2130 2.20 2.20 1.90A 1.90A 1.80 -.70 16 2.50 31 2327 2135 2.10 2.10 1.80A 1.80A 1.70 -.60 15 2.30 2 601 2140 1.80 1.80 1.70A 1.70A 1.70 -.50 7 2.20 54 99 2145 1.90 1.90 1.60A 1.60A 1.60 -.50 2 2.10 132 2150 2.20 2.20 1.40 1.50 1.50 -.50 341 2.00 81 4502 2155 1.80 1.80 1.50A 1.50A 1.40 -.50 2 1.90 3 261 2160 ---- ---- 1.40A 1.40A 1.40 -.40 15 1.80 53 2165 ---- ---- 1.30A 1.30A 1.30 -.40 2 1.70 1 370 2170 1.50 1.50 1.30A 1.60B 1.20 -.50 1 1.70 1 90 2175 1.60 1.60 1.20A 1.20A 1.20 -.40 8 1.60 6 1048 2180 1.20 1.20 1.20 1.20 1.10 -.40 2 1.50 2 151 2185 1.40 1.40 1.10A 1.10A 1.10 -.40 2 1.50 85 2190 1.20 1.20 1.10A 1.10A 1.00 -.40 4 1.40 230 2195 1.00 1.00 1.00 1.00 1.00 -.40 502 1.40 1 282 2200 1.10 1.20 .80 .90B .90 -.40 1206 1.30 5 6920 2205 ---- ---- .90A .90A .90 -.40 1 1.30 18 2210 ---- ---- .90A .90A .90 -.30 1 1.20 26 2215 ---- ---- .90A .90A .80 -.40 1.20 553 2220 1.00 1.00 .90 .90 .80 -.40 8 1.20 1100 2225 .80 .80 .80 .80 .80 -.30 1 1.10 1 1731 2230 ---- ---- .80A .80A .70 -.40 1.10 44 2235 ---- ---- .80A .80A .70 -.30 1.00 1 23 2240 .90 .90 .80A .80A .70 -.30 2 1.00 30 2245 ---- ---- .70A .70A .70 -.30 1.00 52 2250 ---- ---- .70A .70A .70 -.20 126 .90 1 6074 2255 ---- ---- .70A .70A .60 -.30 .90 3 12 2260 .70 .70 .70 .70 .60 -.30 2 .90 178 2265 ---- ---- .60A .60A .60 -.30 .90 11 2270 ---- ---- .60A .60A .60 -.20 .80 2 66 2275 ---- ---- .60A .60A .60 -.20 .80 568 2280 .70 .70 .60A .60A .60 -.20 1 .80 377 2285 ---- ---- .60A .60A .60 -.20 1 .80 12 2290 ---- ---- .60A .60A .60 -.10 .70 47 2295 ---- ---- .60A .60A .50 -.20 .70 13 2300 .70 .70 .50 .50 .50 -.20 145 .70 13 5482 2305 ---- ---- .50A .50A .50 -.20 .70 12 2310 .50 .50 .50 .50 .50 -.20 18 .70 23 2315 ---- ---- .50A .50A .50 -.10 .60 101 2320 ---- ---- .50A .50A .50 -.10 1 .60 24 2325 ---- ---- .50A .50A .50 -.10 .60 719 2330 ---- ---- .50A .50A .50 -.10 .60 58 2335 .40 .40 .40 .40 .50 -.10 100 .60 14 2340 ---- ---- .50A .50A .40 -.20 .60 425 2345 ---- ---- ---- ---- .40 -.10 .50 7 2350 ---- ---- ---- ---- .40 -.10 .50 1343 2360 ---- ---- .40A .40A .40 -.10 .50 41 2370 ---- ---- .40A .40A .40 -.10 1 .50 16 2375 ---- ---- .40A .40A .40 -.10 .50 963 2380 ---- ---- .40A .40A .30 -.20 .50 28 2390 ---- ---- .40A .40A .30 -.20 .50 1020 2400 ---- ---- ---- ---- .30 -.10 19 .40 3 3626 2410 .30 .30 .30 .30 .30 -.10 50 .40 270 2420 ---- ---- ---- ---- .30 -.10 .40 35 2425 ---- ---- ---- ---- .30 -.10 .40 1320 2430 ---- ---- .30A .30A .30 -.10 .40 70 2440 ---- ---- .30A .30A .30 -.10 .40 12 2450 ---- ---- .30A .30A .30 -.10 .40 873 2475 ---- ---- ---- ---- .20 -.10 .30 50 2490 ---- ---- ---- ---- .20 -.10 .30 167 2500 ---- ---- ---- ---- .20 -.10 .30 15918 2525 ---- ---- ---- ---- .20 -.10 .30 166 2550 ---- ---- ---- ---- .20 -.10 .30 1825 2575 ---- ---- ---- ---- .20 .00 .20 87 2600 ---- ---- ---- ---- .20 .00 .20 2821 2625 ---- ---- ---- ---- .20 .00 .20 637 2650 ---- ---- ---- ---- .20 .00 .20 681 2700 ---- ---- ---- ---- .10 -.10 .20 3871 2750 ---- ---- ---- ---- .10 .00 .10 936 2800 ---- ---- ---- ---- .10 .00 .10 19 761 2900 ---- ---- ---- ---- .10 .00 .10 109 3000 ---- ---- ---- ---- .10 .00 .10 15 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 ---- ---- 704.80A 704.80A 706.40 -9.00 715.40 1275 ---- ---- 680.30A 680.30A 681.40 -9.00 690.40 1300 ---- ---- 654.80A 654.80A 656.40 -9.00 665.40 1325 ---- ---- 630.30A 630.30A 631.40 -9.00 640.40 1350 ---- ---- 604.80A 604.80A 606.40 -9.00 615.40 1375 ---- ---- 580.30A 580.30A 581.40 -9.00 590.40 1400 ---- ---- 554.80A 554.80A 556.40 -9.00 565.40 1425 ---- ---- 530.30A 530.30A 531.40 -9.00 540.40 1430 ---- ---- 525.40A 525.40A 526.40 -9.00 535.40 1440 ---- ---- 515.40A 515.40A 516.40 -9.00 525.40 1450 ---- ---- 504.80A 504.80A 506.40 -9.00 515.40 1460 ---- ---- 495.40A 495.40A 496.40 -9.00 505.40 1470 ---- ---- 485.40A 485.40A 486.40 -9.00 495.40 1475 ---- ---- 480.30A 480.30A 481.40 -9.00 490.40 1480 ---- ---- 475.40A 475.40A 476.40 -9.00 485.40 1490 ---- ---- 465.40A 465.40A 466.40 -9.00 475.40 1500 ---- ---- 454.80A 454.80A 456.40 -9.00 465.40 1510 ---- ---- 445.40A 445.40A 446.40 -9.00 455.40 1520 ---- ---- 435.40A 435.40A 436.40 -9.00 445.40 1525 ---- ---- 430.30A 430.30A 431.40 -9.00 440.40 1530 ---- ---- 425.40A 425.40A 426.40 -9.00 435.40 1535 ---- ---- 420.40A 420.40A 421.40 -9.00 430.40 1540 ---- ---- 415.40A 415.40A 416.40 -9.00 425.40 1545 ---- ---- 410.40A 410.40A 411.40 -9.00 420.40 1550 ---- ---- 404.80A 404.80A 406.40 -9.00 415.40 1 1555 ---- ---- 400.40A 400.40A 401.40 -9.00 410.40 1560 ---- ---- 395.40A 395.40A 396.40 -9.00 405.40 1565 ---- ---- 390.40A 390.40A 391.40 -9.00 400.40 1570 ---- ---- 385.40A 385.40A 386.40 -9.00 395.40 1575 ---- ---- 380.30A 380.30A 381.40 -9.00 390.40 1580 ---- ---- 375.40A 375.40A 376.40 -9.00 385.40 1585 ---- ---- 370.30A 370.30A 371.40 -9.00 380.40 1590 ---- ---- 365.30A 365.30A 366.40 -9.00 375.40 1595 ---- ---- 360.30A 360.30A 361.40 -9.00 370.40 1600 ---- ---- 354.80A 354.80A 356.40 -9.00 365.40 1605 ---- ---- 350.30A 350.30A 351.40 -9.00 360.40 1610 344.10 344.10 344.10 347.40B 346.40 -9.00 1 355.40 1615 ---- ---- 340.30A 340.30A 341.40 -9.00 350.40 1620 ---- ---- 335.30A 335.30A 336.40 -9.00 345.40 1625 ---- ---- 330.30A 330.30A 331.40 -9.00 340.40 1630 ---- ---- 325.30A 325.30A 326.40 -9.00 335.40 1635 ---- ---- 320.30A 320.30A 321.40 -9.00 330.40 1640 ---- ---- 315.30A 315.30A 316.40 -9.00 325.40 1645 ---- ---- 310.30A 310.30A 311.40 -9.00 320.40 1650 ---- ---- 304.80A 304.80A 306.40 -9.00 315.40 1655 ---- ---- 300.30A 300.30A 301.40 -9.00 310.40 1660 ---- ---- 295.30A 295.30A 296.40 -9.00 305.40 1665 ---- ---- 290.30A 290.30A 291.40 -9.00 300.40 1670 ---- ---- 285.30A 285.30A 286.40 -9.00 295.40 1675 ---- ---- 280.30A 280.30A 281.40 -9.00 290.40 1680 ---- ---- 275.30A 275.30A 276.40 -9.00 285.40 1685 ---- ---- 270.30A 270.30A 271.40 -9.00 280.40 1690 ---- ---- 265.30A 265.30A 266.40 -9.00 275.40 1 1695 ---- ---- 260.30A 260.30A 261.40 -9.00 270.40 1700 ---- ---- 254.80A 254.80A 256.40 -9.00 265.40 1705 ---- ---- 250.30A 250.30A 251.40 -9.00 260.40 1710 ---- ---- 245.30A 245.30A 246.40 -9.00 255.40 1715 ---- ---- 240.20A 240.20A 241.40 -9.00 250.40 1720 ---- ---- 235.20A 235.20A 236.40 -9.00 245.40 1725 ---- 241.00B 229.40A 229.40A 231.50 -8.90 240.40 12 1730 ---- ---- 225.40A 225.40A 226.50 -9.00 235.50 1735 ---- ---- 220.40A 220.40A 221.60 -8.90 230.50 1740 ---- ---- 215.50A 215.50A 216.60 -9.00 225.60 1745 ---- ---- 210.50A 210.50A 211.70 -8.90 220.60 1750 ---- 216.20B 204.70A 204.70A 206.80 -8.90 10 215.70 34 1755 ---- ---- 200.70A 200.70A 201.90 -8.90 210.80 1760 ---- ---- 195.80A 195.80A 197.00 -8.90 205.90 1765 ---- ---- 190.90A 190.90A 192.10 -8.90 201.00 1770 184.90 184.90 184.90 188.30B 187.20 -8.90 1 196.10 1775 ---- 191.70B 180.40A 180.40A 182.40 -8.80 191.20 5 5 1780 ---- ---- 176.40A 176.40A 177.60 -8.80 186.40 1785 ---- ---- 171.60A 171.60A 172.80 -8.80 181.60 1790 ---- ---- 166.90A 166.90A 168.00 -8.70 176.70 1 1795 ---- ---- 162.00A 162.00A 163.20 -8.70 171.90 1800 ---- 167.60B 156.50A 156.50A 158.50 -8.70 167.20 20 1805 ---- ---- 152.60A 152.60A 153.80 -8.60 162.40 1810 ---- ---- 147.90A 147.90A 149.10 -8.60 157.70 1815 ---- ---- 143.30A 143.30A 144.50 -8.40 152.90 1 1820 ---- ---- 138.60A 138.60A 139.80 -8.50 148.30 1 1825 ---- 144.10B 133.30A 133.30A 135.30 -8.40 143.70 1830 ---- ---- 128.80A 128.80A 130.70 -8.40 139.10 1 1835 ---- 134.90B 124.40A 124.40A 126.30 -8.20 134.50 1840 ---- 130.40B 119.90A 119.90A 121.80 -8.20 130.00 1845 ---- 125.90B 115.60A 115.60A 117.40 -8.10 125.50 1850 ---- 121.50B 111.30A 111.30A 113.10 -8.00 121.10 2 1855 ---- 117.10B 107.00A 107.00A 108.80 -7.90 116.70 2 1860 ---- 112.80B 102.80A 102.80A 104.60 -7.80 112.40 1865 ---- 108.50B 98.70A 98.70A 100.50 -7.70 108.20 1870 ---- 104.30B 94.70A 94.70A 96.40 -7.60 104.00 1 1875 ---- 100.20B 90.70A 90.70A 92.40 -7.40 99.80 61 1880 ---- 96.10B 86.80A 86.80A 88.50 -7.30 95.80 3 1885 ---- 92.10B 83.00A 83.00A 84.70 -7.10 91.80 1890 ---- 88.20B 79.30A 79.30A 80.90 -7.10 88.00 1895 ---- 84.40B 75.70A 75.70A 77.30 -6.90 84.20 2 1900 ---- 80.70B 72.20A 72.20A 73.70 -6.70 80.40 31 1905 ---- 77.10B 68.70A 68.70A 70.20 -6.60 76.80 1910 ---- 73.50B 65.40A 65.40A 66.90 -6.30 73.20 1915 ---- 70.10B 62.20A 62.20A 63.60 -6.30 69.90 2 1920 58.90 66.90B 58.90 59.00B 60.40 -6.10 1 66.50 120 1925 ---- 63.60B 56.00A 56.00A 57.40 -5.90 63.30 17 1930 ---- 60.50B 53.10A 53.10A 54.40 -5.80 60.20 5 11 1935 ---- 57.40B 50.30A 50.30A 51.50 -5.70 57.20 2 138 1940 ---- 54.50B 47.60A 47.60A 48.80 -5.40 54.20 4 72 1945 46.20 51.80B 45.00A 45.00A 46.20 -5.30 11 51.50 2 108 1950 ---- 49.10B 42.60A 42.60A 43.70 -5.10 48.80 1 255 1955 ---- 46.50B 40.20A 40.20A 41.20 -5.00 4 46.20 11 421 1960 38.50 44.00B 37.90A 39.80B 38.90 -4.80 36 43.70 2 3706 1965 ---- 41.60B 35.70A 35.70A 36.70 -4.70 41.40 17 477 1970 33.90 39.30B 33.70A 35.40B 34.60 -4.50 1 39.10 2 450 1975 36.10 37.10B 31.70A 31.70A 32.60 -4.40 37 37.00 10 683 1980 34.00 35.10B 29.80A 29.80A 30.70 -4.20 3 34.90 2 106 1985 29.40 33.10B 28.10A 29.20B 28.90 -4.00 4 32.90 1209 1990 30.20 31.20B 26.40A 26.40A 27.20 -3.90 12 31.10 181 1995 27.70 29.40B 24.80A 24.80A 25.60 -3.70 2 29.30 45 77 2000 26.90 27.70B 23.30A 24.60B 24.10 -3.50 41 27.60 8 800 2005 ---- 26.10B 21.90A 21.90A 22.60 -3.40 26.00 381 2010 21.10 21.10 20.60A 20.60A 21.30 -3.20 33 24.50 25 118 2015 ---- ---- 19.30A 19.30A 20.00 -3.10 23.10 3 138 2020 ---- ---- 18.10A 18.10A 18.80 -2.90 21.70 153 2025 20.50 20.50 17.10A 17.10A 17.70 -2.70 17 20.40 19 3486 2030 16.30 19.30B 16.00A 17.00B 16.60 -2.60 1 19.20 1 1184 2035 ---- ---- 15.10A 15.10A 15.60 -2.50 18.10 14 233 2040 ---- ---- 14.20A 14.20A 14.70 -2.40 17.10 100 731 2045 ---- ---- 13.30A 13.30A 13.80 -2.30 16.10 331 2050 12.50 12.50 12.50 12.60B 13.00 -2.20 260 15.20 1 5077 2055 ---- ---- 11.80A 11.80A 12.20 -2.10 1 14.30 1 1027 2060 ---- ---- 11.10A 11.10A 11.50 -2.00 9 13.50 4 1169 2065 12.20 12.20 10.50A 12.60B 10.80 -2.00 119 12.80 124 534 2070 ---- ---- 9.90A 9.90A 10.20 -1.80 4 12.00 1 1654 2075 10.60 10.60 9.30A 9.30A 9.60 -1.80 1 11.40 23 289 2080 9.00 9.00 8.80A 9.30B 9.00 -1.70 6 10.70 471 2085 9.20 9.20 8.30A 9.90B 8.50 -1.70 17 10.20 1147 2090 ---- ---- 7.80A 7.80A 8.00 -1.60 9.60 3 3059 2095 7.70 7.70 7.40A 7.80B 7.60 -1.50 10 9.10 224 2100 8.10 8.10 7.00 7.20 7.20 -1.40 84 8.60 42 7959 2105 ---- ---- 6.60A 6.60A 6.80 -1.40 8.20 14 73 2110 7.10 7.10 6.30 6.30 6.40 -1.40 6 7.80 391 2115 ---- ---- 5.90A 5.90A 6.10 -1.30 7.40 66 2120 ---- ---- 5.60A 5.60A 5.80 -1.20 2 7.00 446 2125 5.60 5.60 5.40A 5.40A 5.50 -1.20 10 6.70 1 629 2130 ---- ---- 5.10A 5.10A 5.20 -1.10 14 6.30 16 213 2135 5.00 5.10 4.80A 4.80A 4.90 -1.10 6 6.00 22 2140 ---- ---- 4.60A 4.60A 4.70 -1.00 5.70 1 52 2145 4.60 4.60 4.40A 4.40A 4.50 -.90 8 5.40 1 33 2150 5.00 5.00 4.20A 4.20A 4.20 -1.00 15 5.20 4 1283 2155 ---- ---- 4.00A 4.00A 4.00 -.90 4 4.90 2 41 2160 4.00 4.10 3.80A 3.80A 3.90 -.80 10 4.70 5 525 2165 ---- ---- 3.60A 3.60A 3.70 -.80 1 4.50 50 2170 ---- ---- 3.50A 3.50A 3.50 -.80 5 4.30 9 69 2175 3.20 3.20 3.20 3.20 3.40 -.70 208 4.10 11 527 2180 3.20 3.20 3.20 3.20 3.20 -.70 7 3.90 1 138 2185 ---- ---- 3.00A 3.00A 3.10 -.60 19 3.70 2 89 2190 ---- ---- 2.90A 2.90A 2.90 -.70 7 3.60 2 218 2195 ---- ---- 2.80A 2.80A 2.80 -.60 2 3.40 3 56 2200 3.10 3.30 2.60 2.60 2.70 -.60 43 3.30 57 3169 2205 ---- ---- 2.60A 2.60A 2.60 -.60 3 3.20 38 2210 ---- ---- 2.50A 2.50A 2.50 -.50 12 3.00 3 113 2215 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 2 104 2220 ---- ---- 2.30A 2.30A 2.30 -.50 8 2.80 1 186 2225 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 5 160 2230 2.50 2.50 2.10A 2.10A 2.10 -.50 2 2.60 55 2235 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 15 2240 ---- ---- 2.00A 2.00A 2.00 -.40 4 2.40 15 2245 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 49 2250 ---- ---- 1.80A 1.80A 1.80 -.50 153 2.30 5 2105 2255 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 58 2260 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 121 2265 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 114 2270 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 71 2275 1.70 1.70 1.50 1.50 1.50 -.40 22 1.90 2 331 2280 ---- ---- 1.50A 1.50A 1.50 -.40 1 1.90 19 2285 1.50 1.50 1.40A 1.40A 1.40 -.40 1 1.80 83 2290 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 39 2295 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 28 2300 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1853 2305 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 577 2310 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 13 2315 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 14 2320 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 9 2325 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 4 144 2330 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 47 2340 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 26 2350 ---- ---- 1.00A 1.00A .90 -.30 1.20 396 2360 ---- ---- .90A .90A .90 -.30 1.20 10 2370 ---- ---- .90A .90A .80 -.30 1.10 16 2375 ---- ---- .80A .80A .80 -.30 1.10 187 2380 ---- ---- .80A .80A .80 -.30 1.10 2390 ---- ---- .80A .80A .80 -.20 1.00 69 2400 ---- ---- .80A .80A .70 -.30 1.00 1224 2410 ---- ---- .70A .70A .70 -.20 .90 10 2420 ---- ---- .70A .70A .70 -.20 .90 3 2425 ---- ---- .70A .70A .60 -.20 .80 38 2430 ---- ---- .70A .70A .60 -.20 .80 5 2450 ---- ---- .60A .60A .60 -.20 2 .80 1024 2475 ---- ---- .60A .60A .50 -.20 .70 34 2500 ---- ---- .50A .50A .50 -.10 .60 1475 2525 .40 .40 .40 .40 .40 -.10 50 .50 231 2550 ---- ---- .40A .40A .40 -.10 .50 81 2575 ---- ---- .40A .40A .40 -.10 .50 81 2600 ---- ---- ---- ---- .30 -.10 .40 1002 2625 .30 .30 .30 .30 .30 -.10 28 .40 123 2700 ---- ---- ---- ---- .20 -.10 .30 528 3000 ---- ---- ---- ---- .10 -.10 .20 2 235 3500 ---- ---- ---- ---- .10 .00 .10 3 6 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- ---- 705.00A 705.00A 706.40 -9.00 715.40 1275 ---- ---- 680.60A 680.60A 681.40 -9.00 690.40 1300 ---- ---- 655.00A 655.00A 656.40 -9.00 665.40 1325 ---- ---- 630.60A 630.60A 631.40 -9.00 640.40 1350 ---- ---- 604.90A 604.90A 606.40 -9.00 615.40 1375 ---- ---- 580.60A 580.60A 581.40 -9.00 590.40 1400 ---- ---- 554.90A 554.90A 556.40 -9.00 565.40 1425 ---- ---- 530.60A 530.60A 531.40 -9.00 540.40 1430 ---- ---- 525.60A 525.60A 526.40 -9.00 535.40 1440 ---- ---- 515.60A 515.60A 516.40 -9.00 525.40 1450 ---- ---- 504.90A 504.90A 506.40 -9.00 515.40 1460 ---- ---- 495.60A 495.60A 496.40 -9.00 505.40 1470 ---- ---- 485.60A 485.60A 486.40 -9.00 495.40 1475 ---- ---- 480.60A 480.60A 481.40 -9.00 490.40 1480 ---- ---- 475.60A 475.60A 476.40 -9.00 485.40 1490 ---- ---- 465.60A 465.60A 466.40 -9.00 475.40 1500 ---- ---- 454.90A 454.90A 456.40 -9.00 465.40 1510 ---- ---- 445.60A 445.60A 446.40 -9.00 455.40 1520 ---- ---- 435.60A 435.60A 436.40 -9.00 445.40 1525 ---- ---- 430.60A 430.60A 431.40 -9.00 440.40 1530 ---- ---- 425.60A 425.60A 426.40 -9.00 435.40 1535 ---- ---- 420.60A 420.60A 421.40 -9.00 430.40 1540 ---- ---- 415.60A 415.60A 416.40 -9.00 425.40 1545 ---- ---- 410.60A 410.60A 411.40 -9.00 420.40 1550 ---- ---- 404.90A 404.90A 406.40 -9.00 415.40 1555 ---- ---- 400.60A 400.60A 401.40 -9.00 410.40 1560 ---- ---- 395.60A 395.60A 396.40 -9.00 405.40 1565 ---- ---- 390.60A 390.60A 391.40 -9.00 400.40 1570 ---- ---- 385.60A 385.60A 386.40 -9.00 395.40 1575 ---- ---- 380.60A 380.60A 381.40 -9.00 390.40 1580 ---- ---- 375.60A 375.60A 376.40 -9.00 385.40 1585 ---- ---- 370.60A 370.60A 371.40 -9.00 380.40 1590 ---- ---- 365.60A 365.60A 366.40 -9.00 375.40 1595 ---- ---- 360.60A 360.60A 361.40 -9.00 370.40 1600 ---- ---- 354.90A 354.90A 356.40 -9.00 365.40 1605 ---- ---- 350.50A 350.50A 351.40 -9.00 360.40 1610 ---- ---- 345.50A 345.50A 346.40 -9.00 355.40 1615 ---- ---- 340.50A 340.50A 341.40 -9.00 350.40 1620 ---- ---- 335.60A 335.60A 336.40 -9.00 345.40 1625 ---- ---- 330.50A 330.50A 331.40 -9.00 340.40 1630 ---- ---- 325.50A 325.50A 326.40 -9.00 335.40 1635 ---- ---- 320.50A 320.50A 321.40 -9.00 330.40 1640 ---- ---- 315.50A 315.50A 316.40 -9.00 325.40 1645 ---- ---- 310.50A 310.50A 311.40 -9.00 320.40 1650 ---- ---- 304.90A 304.90A 306.40 -9.00 315.40 1655 ---- ---- 300.50A 300.50A 301.40 -9.00 310.40 1660 293.80 293.80 293.80 297.30B 296.40 -9.00 1 305.40 1665 ---- ---- 290.50A 290.50A 291.40 -9.00 300.40 1670 ---- ---- 285.50A 285.50A 286.40 -9.00 295.40 1675 ---- ---- 280.50A 280.50A 281.40 -9.00 290.40 1680 ---- ---- 275.50A 275.50A 276.40 -9.00 285.40 1685 ---- ---- 270.50A 270.50A 271.40 -9.00 280.40 1690 ---- ---- 265.40A 265.40A 266.40 -9.00 275.40 1695 ---- ---- 260.40A 260.40A 261.50 -8.90 270.40 1700 ---- 266.00B 254.40A 254.40A 256.50 -9.00 265.50 25 1705 ---- ---- 250.50A 250.50A 251.50 -9.00 260.50 1710 ---- ---- 245.50A 245.50A 246.60 -8.90 255.50 1 1715 ---- ---- 240.60A 240.60A 241.70 -8.90 250.60 1720 ---- ---- 235.70A 235.70A 236.80 -8.90 245.70 1725 ---- 241.30B 229.80A 229.80A 231.90 -8.80 15 240.70 10 1730 ---- ---- 225.90A 225.90A 227.00 -8.80 235.80 1735 ---- ---- 221.10A 221.10A 222.10 -8.80 230.90 1740 ---- ---- 216.30A 216.30A 217.30 -8.80 226.10 1745 ---- ---- 211.40A 211.40A 212.40 -8.80 221.20 1750 ---- 216.80B 205.60A 205.60A 207.60 -8.70 216.30 6 1755 ---- ---- 201.80A 201.80A 202.80 -8.70 211.50 1760 ---- ---- 197.00A 197.00A 198.00 -8.70 206.70 1765 ---- ---- 192.20A 192.20A 193.20 -8.70 201.90 1770 ---- ---- 187.50A 187.50A 188.50 -8.60 197.10 1775 ---- 192.80B 181.80A 181.80A 183.80 -8.60 192.40 1780 ---- ---- 178.00A 178.00A 179.10 -8.50 187.60 1785 ---- ---- 173.30A 173.30A 174.40 -8.50 182.90 1790 ---- ---- 168.70A 168.70A 169.80 -8.40 178.20 1795 ---- ---- 164.10A 164.10A 165.20 -8.40 173.60 1800 ---- 169.30B 158.70A 158.70A 160.60 -8.40 169.00 201 1805 ---- ---- 154.20A 154.20A 156.10 -8.30 164.40 1810 ---- ---- 149.70A 149.70A 151.60 -8.20 159.80 2 1815 ---- 155.60B 145.20A 145.20A 147.10 -8.20 155.30 1820 ---- 151.10B 140.80A 140.80A 142.70 -8.10 150.80 1825 ---- 146.60B 136.40A 136.40A 138.30 -8.00 146.30 1 1830 ---- 142.20B 132.10A 132.10A 134.00 -7.90 141.90 2 1835 ---- 137.90B 127.90A 127.90A 129.70 -7.90 137.60 1840 ---- 133.50B 123.70A 123.70A 125.50 -7.80 133.30 1845 ---- 129.30B 119.60A 119.60A 121.30 -7.70 129.00 1850 ---- 125.00B 115.40A 115.40A 117.20 -7.60 124.80 12 1855 ---- 120.90B 111.50A 111.50A 113.10 -7.60 120.70 1860 ---- 116.80B 107.50A 107.50A 109.10 -7.50 116.60 1865 ---- 112.80B 103.60A 103.60A 105.20 -7.40 112.60 1870 ---- 108.80B 99.80A 99.80A 101.40 -7.20 108.60 1875 ---- 104.90B 96.10A 96.10A 97.60 -7.10 104.70 25 1880 ---- 101.10B 92.40A 92.40A 93.90 -7.00 100.90 1885 ---- 97.30B 88.80A 88.80A 90.30 -6.90 97.20 1890 ---- 93.70B 85.30A 85.30A 86.70 -6.80 93.50 1895 ---- 90.10B 81.90A 81.90A 83.30 -6.60 89.90 1900 ---- 86.60B 78.60A 78.60A 79.90 -6.60 86.50 270 1905 ---- 83.20B 75.30A 75.30A 76.70 -6.30 83.00 7 1910 ---- 79.90B 72.30A 72.30A 73.50 -6.20 79.70 24 1915 ---- 76.60B 69.20A 69.20A 70.40 -6.10 76.50 6 6 1920 ---- 73.50B 66.30A 66.30A 67.40 -6.00 73.40 3 47 1925 ---- 70.40B 63.30A 63.30A 64.50 -5.80 1 70.30 500 1930 ---- 67.50B 60.50A 60.50A 61.70 -5.60 67.30 3 27 1935 ---- 64.60B 57.80A 57.80A 58.90 -5.60 64.50 3 9 1940 ---- 61.90B 55.20A 55.20A 56.30 -5.40 61.70 146 1945 ---- 59.30B 52.70A 52.70A 53.80 -5.20 59.00 161 1950 ---- 56.70B 50.30A 50.30A 51.30 -5.10 56.40 267 1955 ---- 54.20B 47.90A 47.90A 49.00 -4.90 53.90 420 1960 ---- 51.70B 45.70A 45.70A 46.70 -4.80 51.50 385 1965 ---- 49.40B 43.60A 43.60A 44.50 -4.70 49.20 134 1970 ---- 47.20B 41.50A 41.50A 42.50 -4.50 47.00 11 386 1975 ---- 45.00B 39.50A 39.50A 40.40 -4.40 44.80 859 1980 ---- 42.90B 37.60A 37.60A 38.50 -4.30 42.80 167 1985 ---- 40.90B 35.80A 35.80A 36.70 -4.10 40.80 106 1990 ---- 39.00B 34.10A 34.10A 34.90 -4.00 38.90 78 1995 ---- 37.20B 32.40A 32.40A 33.30 -3.80 37.10 107 2000 31.50 35.50B 30.70 31.10B 31.70 -3.60 138 35.30 1692 2005 ---- 33.80B 29.30A 29.30A 30.10 -3.60 33.70 1 43 2010 ---- 32.20B 27.90A 27.90A 28.70 -3.40 32.10 92 2015 ---- ---- 26.60A 26.60A 27.30 -3.30 30.60 43 2020 ---- ---- 25.30A 25.30A 26.00 -3.20 29.20 192 2025 ---- ---- 24.10A 24.10A 24.70 -3.10 27.80 1828 2030 ---- ---- 22.90A 22.90A 23.50 -3.00 26.50 17 609 2035 ---- ---- 21.80A 21.80A 22.40 -2.90 61 25.30 23 213 2040 ---- ---- 20.80A 20.80A 21.30 -2.80 24.10 845 2045 ---- ---- 19.80A 19.80A 20.30 -2.70 23.00 50 193 2050 ---- ---- 18.80A 18.80A 19.30 -2.60 21.90 1 1932 2055 ---- ---- 17.90A 17.90A 18.40 -2.50 20.90 221 2060 17.00 17.00 17.00 17.00 17.60 -2.30 1 19.90 112 2065 ---- ---- 16.30A 16.30A 16.70 -2.30 19.00 161 2070 ---- ---- 15.50A 15.50A 16.00 -2.20 18.20 593 2075 ---- ---- 14.80A 14.80A 15.20 -2.10 17.30 2600 2080 ---- ---- 14.10A 14.10A 14.50 -2.10 16.60 10 2085 15.10 15.10 13.50A 13.50A 13.90 -1.90 10 15.80 106 2090 13.10 13.10 12.90A 13.50B 13.20 -1.90 1 15.10 22 2095 ---- ---- 12.30A 12.30A 12.60 -1.90 14.50 12 2100 13.10 13.10 11.60 11.80B 12.10 -1.80 74 13.90 6245 2105 ---- ---- 11.20A 11.20A 11.50 -1.80 13.30 327 2110 ---- ---- 10.70A 10.70A 11.00 -1.70 12.70 17 2115 ---- ---- 10.30A 10.30A 10.50 -1.70 12.20 24 2120 ---- ---- 9.80A 9.80A 10.10 -1.50 11.60 886 2125 11.00 11.00 9.40A 9.40A 9.60 -1.60 5 11.20 4 549 2130 ---- ---- 9.00A 9.00A 9.20 -1.50 10.70 9 16 2135 ---- ---- 8.60A 8.60A 8.80 -1.50 10.30 173 2140 ---- ---- 8.30A 8.30A 8.40 -1.40 9.80 53 2145 ---- ---- 7.90A 7.90A 8.10 -1.30 9.40 24 2150 7.80 7.80 7.60A 7.90B 7.70 -1.40 6 9.10 21 1315 2155 ---- ---- 7.30A 7.30A 7.40 -1.30 8.70 8 2160 ---- ---- 7.00A 7.00A 7.10 -1.30 8.40 24 2165 ---- ---- 6.70A 6.70A 6.80 -1.20 1 8.00 17 2170 6.70 6.70 6.50A 6.50A 6.50 -1.20 16 7.70 10 2175 6.40 6.40 6.20A 6.50B 6.30 -1.10 8 7.40 1845 2180 6.10 6.10 6.00A 6.20B 6.00 -1.10 5 7.10 17 2185 ---- ---- 5.80A 5.80A 5.80 -1.10 6.90 8 2190 5.70 5.70 5.50A 5.80B 5.60 -1.00 25 6.60 162 2195 ---- ---- 5.30A 5.30A 5.40 -1.00 6.40 16 2200 5.10 5.10 5.10 5.10 5.20 -.90 7 6.10 2 3181 2205 ---- ---- 4.90A 4.90A 5.00 -.90 5.90 165 2210 ---- ---- 4.80A 4.80A 4.80 -.90 3 5.70 38 2215 ---- ---- 4.60A 4.60A 4.60 -.90 11 5.50 3 17 2220 ---- ---- 4.40A 4.40A 4.50 -.80 3 5.30 1 13 2225 5.00 5.00 4.30A 4.30A 4.30 -.80 8 5.10 17 510 2230 4.30 4.30 4.10A 4.10A 4.20 -.70 15 4.90 15 2235 ---- ---- 4.00A 4.00A 4.00 -.80 4.80 2240 ---- ---- 3.90A 3.90A 3.90 -.70 2 4.60 4 2245 ---- ---- 3.70A 3.70A 3.80 -.60 8 4.40 1 12 2250 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 11 1703 2255 ---- ---- 3.50A 3.50A 3.50 -.60 1 4.10 4 2260 ---- ---- 3.40A 3.40A 3.40 -.60 1 4.00 13 2265 ---- ---- 3.30A 3.30A 3.30 -.60 4 3.90 4 102 2270 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 1 2275 3.50 3.50 3.10A 3.10A 3.10 -.50 5 3.60 1 378 2280 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1 2 2285 2.80 2.80 2.80 2.80 2.90 -.50 5 3.40 12 2290 2.80 2.80 2.80 2.80 2.80 -.50 2 3.30 133 2295 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 6 2300 3.00 3.00 2.60A 2.60A 2.60 -.50 7 3.10 2 2988 2305 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 21 2310 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 175 2315 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 2320 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 2325 2.60 2.60 2.30A 2.30A 2.30 -.40 2 2.70 3 709 2330 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1 2340 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 51 2350 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 5 985 2360 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1 2370 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 9 2375 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 4 196 2380 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 2390 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 157 2400 1.60 1.70 1.50A 1.50A 1.50 -.30 100 1.80 2 764 2410 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2420 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2425 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 29 2430 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 7 2450 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 264 2475 1.10 1.10 1.10 1.10 1.00 -.30 1 1.30 69 2500 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 1240 2525 ---- ---- .90A .90A .80 -.20 1.00 36 2550 ---- ---- .80A .80A .70 -.30 1.00 56 2575 ---- ---- .80A .80A .70 -.20 .90 46 2600 ---- ---- .70A .70A .60 -.20 .80 222 2625 .50 .50 .50 .50 .50 -.20 50 .70 74 2700 ---- ---- .50A .50A .40 -.20 .60 547 2800 .30 .30 .30 .30 .30 -.20 55 .50 1 1284 3000 ---- ---- ---- ---- .20 -.10 .30 2 540 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 4 OG MAR24 Gold Option CALL 1250 ---- ---- 724.80A 724.80A 725.40 -9.20 734.60 1275 ---- ---- 699.80A 699.80A 700.40 -9.20 709.60 1300 ---- ---- 674.80A 674.80A 675.40 -9.20 684.60 1325 ---- ---- 649.80A 649.80A 650.40 -9.20 659.60 1350 ---- ---- 624.80A 624.80A 625.40 -9.20 634.60 1375 ---- ---- 599.80A 599.80A 600.40 -9.20 609.60 1400 ---- ---- 574.80A 574.80A 575.40 -9.20 584.60 1425 ---- ---- 549.80A 549.80A 550.40 -9.20 559.60 1440 ---- ---- 534.80A 534.80A 535.40 -9.20 544.60 1450 ---- ---- 524.70A 524.70A 525.40 -9.20 534.60 1460 ---- ---- 514.80A 514.80A 515.40 -9.20 524.60 1470 ---- ---- 504.80A 504.80A 505.40 -9.20 514.60 1475 ---- ---- 499.80A 499.80A 500.40 -9.20 509.60 1480 ---- ---- 494.80A 494.80A 495.40 -9.20 504.60 1490 ---- ---- 484.80A 484.80A 485.40 -9.20 494.60 1500 ---- ---- 474.00A 474.00A 475.40 -9.20 484.60 1510 ---- ---- 464.80A 464.80A 465.40 -9.20 474.60 1520 ---- ---- 454.70A 454.70A 455.40 -9.20 464.60 1525 ---- ---- 449.70A 449.70A 450.40 -9.20 459.60 1530 ---- ---- 444.70A 444.70A 445.40 -9.20 454.60 1540 ---- ---- 434.70A 434.70A 435.40 -9.20 444.60 1545 ---- ---- 429.70A 429.70A 430.40 -9.20 439.60 1550 ---- ---- 424.00A 424.00A 425.40 -9.20 434.60 1555 ---- ---- 419.70A 419.70A 420.40 -9.20 429.60 1560 ---- ---- 414.70A 414.70A 415.40 -9.20 424.60 1565 ---- ---- 409.70A 409.70A 410.40 -9.20 419.60 1570 ---- ---- 404.70A 404.70A 405.40 -9.20 414.60 1575 ---- ---- 399.70A 399.70A 400.40 -9.20 409.60 1580 ---- ---- 394.70A 394.70A 395.40 -9.20 404.60 1585 ---- ---- 389.70A 389.70A 390.40 -9.20 399.60 1590 ---- ---- 384.70A 384.70A 385.40 -9.20 394.60 1595 ---- ---- 379.70A 379.70A 380.40 -9.20 389.60 1600 ---- ---- 374.70A 374.70A 375.40 -9.20 384.60 1605 ---- ---- 369.70A 369.70A 370.40 -9.20 379.60 1610 ---- ---- 364.70A 364.70A 365.40 -9.20 374.60 1615 ---- ---- 359.70A 359.70A 360.40 -9.20 369.60 1620 ---- ---- 354.70A 354.70A 355.40 -9.20 364.60 1625 ---- ---- 349.70A 349.70A 350.40 -9.20 359.60 1630 ---- ---- 344.70A 344.70A 345.40 -9.20 354.60 1635 ---- ---- 339.70A 339.70A 340.40 -9.20 349.60 1640 ---- ---- 334.70A 334.70A 335.40 -9.20 344.60 1645 ---- ---- 329.70A 329.70A 330.40 -9.20 339.60 1650 ---- ---- 324.00A 324.00A 325.40 -9.20 334.60 1 1655 ---- ---- 319.70A 319.70A 320.40 -9.20 329.60 1660 ---- ---- 314.70A 314.70A 315.40 -9.20 324.60 1665 ---- ---- 309.70A 309.70A 310.40 -9.20 319.60 1670 ---- ---- 304.70A 304.70A 305.40 -9.20 314.60 1675 ---- ---- 298.30A 298.30A 300.40 -9.20 309.60 16 1680 ---- ---- 294.60A 294.60A 295.40 -9.20 304.60 1685 ---- ---- 289.60A 289.60A 290.40 -9.20 299.60 1690 ---- ---- 284.70A 284.70A 285.50 -9.10 294.60 1695 ---- ---- 279.70A 279.70A 280.50 -9.20 289.70 1700 ---- 285.10B 273.60A 273.60A 275.60 -9.10 284.70 16 1705 ---- ---- 269.90A 269.90A 270.70 -9.10 279.80 1710 ---- ---- 265.00A 265.00A 265.80 -9.10 274.90 1715 ---- ---- 260.10A 260.10A 260.90 -9.00 269.90 1720 ---- ---- 255.20A 255.20A 256.00 -9.00 265.00 1725 ---- 260.50B 249.10A 249.10A 251.10 -9.00 260.10 6 1730 ---- ---- 245.40A 245.40A 246.30 -9.00 255.30 2 1735 ---- ---- 240.60A 240.60A 241.40 -9.00 250.40 1 1740 ---- ---- 235.80A 235.80A 236.60 -9.00 245.60 1745 ---- ---- 231.00A 231.00A 231.80 -8.90 240.70 1750 ---- 236.30B 225.10A 225.10A 227.00 -8.90 235.90 18 1755 ---- ---- 221.40A 221.40A 222.30 -8.80 231.10 1 1760 ---- ---- 216.70A 216.70A 217.50 -8.90 226.40 1765 ---- ---- 212.00A 212.00A 212.80 -8.80 221.60 4 1770 ---- ---- 207.30A 207.30A 208.10 -8.80 216.90 1 1775 ---- 212.50B 201.50A 201.50A 203.40 -8.80 212.20 2 1780 ---- ---- 198.00A 198.00A 198.80 -8.70 207.50 1785 ---- ---- 193.30A 193.30A 194.20 -8.70 202.90 3 1790 ---- ---- 188.80A 188.80A 189.60 -8.60 198.20 1795 ---- ---- 183.20A 183.20A 185.00 -8.60 193.60 3 1800 ---- 189.20B 178.60A 178.60A 180.50 -8.60 189.10 4 1805 ---- ---- 174.10A 174.10A 176.00 -8.50 184.50 1810 ---- 180.10B 169.70A 169.70A 171.60 -8.40 180.00 1815 ---- 175.60B 165.30A 165.30A 167.20 -8.30 175.50 1 1820 ---- 171.20B 160.90A 160.90A 162.80 -8.30 171.10 1 1825 ---- ---- 156.60A 156.60A 158.40 -8.30 166.70 1830 ---- ---- 152.30A 152.30A 154.10 -8.20 162.30 1835 ---- ---- 148.00A 148.00A 149.90 -8.10 158.00 1840 ---- ---- 143.90A 143.90A 145.70 -8.00 153.70 1845 ---- ---- 139.70A 139.70A 141.50 -8.00 149.50 1850 ---- ---- 135.60A 135.60A 137.40 -7.90 145.30 5 1855 ---- ---- 131.60A 131.60A 133.40 -7.80 141.20 1860 ---- ---- 127.60A 127.60A 129.40 -7.70 137.10 1 1865 ---- ---- 123.70A 123.70A 125.40 -7.60 133.00 1870 ---- ---- 120.00A 120.00A 121.60 -7.50 129.10 20 1875 ---- ---- 116.10A 116.10A 117.70 -7.40 125.10 100 1880 ---- ---- 112.40A 112.40A 114.00 -7.30 121.30 2 1885 ---- ---- 108.70A 108.70A 110.30 -7.20 117.50 1 1890 ---- ---- 105.20A 105.20A 106.70 -7.10 113.80 1895 ---- ---- 101.70A 101.70A 103.10 -7.00 110.10 1 1900 ---- ---- 98.30A 98.30A 99.70 -6.80 106.50 258 1905 ---- ---- 94.90A 94.90A 96.30 -6.70 103.00 2 1910 ---- ---- 91.60A 91.60A 92.90 -6.70 99.60 1915 ---- ---- 88.40A 88.40A 89.70 -6.50 96.20 1920 ---- ---- 85.20A 85.20A 86.50 -6.40 92.90 1925 ---- ---- 82.20A 82.20A 83.40 -6.30 89.70 3 1930 ---- ---- 79.30A 79.30A 80.40 -6.20 86.60 3 1935 ---- ---- 76.30A 76.30A 77.50 -6.00 83.50 1 1940 ---- ---- 73.50A 73.50A 74.60 -6.00 80.60 1 1945 ---- ---- 70.70A 70.70A 71.80 -5.90 77.70 1 1950 ---- ---- 68.00A 68.00A 69.10 -5.80 74.90 2796 1955 ---- ---- 65.50A 65.50A 66.50 -5.70 72.20 2 1960 ---- ---- 63.00A 63.00A 64.00 -5.50 69.50 7 1965 ---- ---- 60.50A 60.50A 61.60 -5.30 66.90 110 1970 ---- ---- 58.20A 58.20A 59.20 -5.30 64.50 40 1975 55.70 55.70 55.70 55.80B 56.90 -5.10 10 62.00 208 1980 ---- ---- 53.70A 53.70A 54.70 -5.00 59.70 37 1985 ---- ---- 51.60A 51.60A 52.60 -4.90 57.50 154 1990 49.70 49.70 49.30 49.50B 50.50 -4.80 20 55.30 209 1995 ---- ---- 47.70A 47.70A 48.50 -4.70 53.20 65 2000 ---- ---- 45.80A 45.80A 46.60 -4.50 51.10 2022 2005 44.30 44.30 44.00A 44.60B 44.80 -4.40 2 49.20 9 2010 ---- ---- 42.20A 42.20A 43.00 -4.30 47.30 139 2015 ---- ---- 40.60A 40.60A 41.30 -4.20 45.50 1 2020 ---- ---- 39.00A 39.00A 39.70 -4.00 43.70 3 2025 ---- ---- 37.40A 37.40A 38.10 -3.90 42.00 92 2030 ---- ---- 35.90A 35.90A 36.60 -3.80 40.40 68 2035 ---- ---- 34.50A 34.50A 35.20 -3.60 38.80 5 2040 ---- ---- 33.10A 33.10A 33.80 -3.50 37.30 43 2045 ---- ---- 31.80A 31.80A 32.50 -3.40 35.90 15 2050 ---- ---- 30.60A 30.60A 31.20 -3.30 19 34.50 1657 2055 ---- ---- 29.40A 29.40A 30.00 -3.20 33.20 91 2060 ---- ---- 28.20A 28.20A 28.80 -3.10 31.90 91 2065 ---- ---- 27.20A 27.20A 27.70 -3.00 30.70 24 2070 ---- ---- 26.10A 26.10A 26.60 -2.90 29.50 51 2075 ---- ---- 25.10A 25.10A 25.60 -2.80 28.40 208 2080 ---- ---- 24.10A 24.10A 24.60 -2.70 27.30 24 2085 ---- ---- 23.20A 23.20A 23.60 -2.70 26.30 10 2090 ---- ---- 22.30A 22.30A 22.70 -2.60 25.30 25 2095 ---- ---- 21.50A 21.50A 21.90 -2.50 24.40 41 2100 ---- ---- 20.70A 20.70A 21.00 -2.50 23.50 10 5568 2105 ---- ---- 19.90A 19.90A 20.30 -2.30 22.60 25 2110 ---- ---- 19.10A 19.10A 19.50 -2.30 21.80 31 2115 ---- ---- 18.40A 18.40A 18.80 -2.20 21.00 2120 ---- ---- 17.70A 17.70A 18.10 -2.20 20.30 7 2125 ---- ---- 17.10A 17.10A 17.40 -2.10 19.50 1694 2130 ---- ---- 16.50A 16.50A 16.80 -2.00 18.80 7 2135 ---- ---- 15.90A 15.90A 16.10 -2.10 18.20 1 2140 15.50 15.50 15.30A 15.30A 15.60 -1.90 8 17.50 5 2145 ---- ---- 14.70A 14.70A 15.00 -1.90 16.90 17 2150 14.70 14.70 14.20A 14.20A 14.50 -1.80 61 16.30 11 3953 2155 ---- ---- 13.70A 13.70A 13.90 -1.90 15.80 8 2160 ---- ---- 13.20A 13.20A 13.40 -1.80 15.20 2 2165 ---- ---- 12.70A 12.70A 13.00 -1.70 14.70 15 2170 ---- ---- 12.30A 12.30A 12.50 -1.70 14.20 15 2175 12.50 12.50 11.90 11.90 12.10 -1.60 10 13.70 229 2180 ---- ---- 11.50A 11.50A 11.70 -1.50 13.20 1 11 2185 ---- ---- 11.10A 11.10A 11.30 -1.50 12.80 6 2190 ---- ---- 10.70A 10.70A 10.90 -1.50 12.40 22 2195 ---- ---- 10.40A 10.40A 10.50 -1.50 12.00 293 2200 10.90 10.90 10.00A 10.00A 10.10 -1.50 19 11.60 13449 2205 ---- ---- 9.70A 9.70A 9.80 -1.40 11.20 12 2210 ---- ---- 9.40A 9.40A 9.50 -1.30 10.80 19 2215 ---- ---- 9.10A 9.10A 9.20 -1.30 10.50 11 2220 ---- ---- 8.80A 8.80A 8.90 -1.20 10.10 20 2225 ---- ---- 8.50A 8.50A 8.60 -1.20 1 9.80 102 2230 ---- ---- 8.30A 8.30A 8.30 -1.20 9.50 29 2235 ---- ---- 8.00A 8.00A 8.00 -1.20 1 9.20 12 2240 ---- ---- 7.70A 7.70A 7.80 -1.10 8.90 4 2245 ---- ---- 7.50A 7.50A 7.50 -1.10 8.60 19 2250 7.90 7.90 7.20A 7.20A 7.30 -1.10 46 8.40 32 156 2255 ---- ---- 7.00A 7.00A 7.10 -1.00 8.10 2260 ---- ---- 6.80A 6.80A 6.80 -1.10 1 7.90 20 2265 ---- ---- 6.60A 6.60A 6.60 -1.00 7.60 3 2270 ---- ---- 6.40A 6.40A 6.40 -1.00 175 7.40 131 760 2275 ---- ---- 6.20A 6.20A 6.20 -1.00 7.20 621 2280 ---- ---- 6.10A 6.10A 6.10 -.90 7.00 6 2285 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 2290 ---- ---- 5.70A 5.70A 5.70 -.90 2 6.60 3 2295 ---- ---- 5.50A 5.50A 5.50 -.90 6.40 12 2300 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 614 2305 5.30 5.30 5.20A 5.40B 5.20 -.80 5 6.00 2310 ---- ---- 5.10A 5.10A 5.10 -.80 5.90 3 2315 ---- ---- 4.90A 4.90A 4.90 -.80 5.70 2 26 2320 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 4 2325 ---- ---- 4.70A 4.70A 4.70 -.70 6 5.40 193 2330 ---- ---- 4.60A 4.60A 4.50 -.80 5.30 16 2335 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 38 2340 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 35 2345 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 1 2350 4.50 4.50 4.10A 4.10A 4.10 -.60 13 4.70 676 2360 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 1 2370 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 2375 3.90 3.90 3.60A 3.60A 3.60 -.50 15 4.10 4 95 2380 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 1 2390 ---- ---- 3.30A 3.30A 3.30 -.60 1 3.90 16 2400 ---- ---- 3.20A 3.20A 3.10 -.60 68 3.70 10025 2410 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 2420 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 5 2425 2.80 2.80 2.80 2.80 2.80 -.50 2 3.30 131 2430 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 85 2440 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 2450 2.50 2.50 2.50 2.50 2.50 -.40 22 2.90 3 272 2475 ---- ---- 2.30A 2.30A 2.20 -.40 25 2.60 70 78 2500 2.30 2.30 2.10A 2.10A 2.00 -.30 35 2.30 1 916 2525 1.80 1.80 1.80 1.80 1.80 -.30 20 2.10 5 140 2550 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 136 2575 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 58 2600 ---- ---- 1.40A 1.40A 1.30 -.20 64 1.50 680 2625 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 128 2750 ---- ---- ---- ---- .80 -.10 .90 755 2800 ---- ---- ---- ---- .70 -.10 .80 201 2975 ---- ---- ---- ---- .40 -.10 .50 143 3000 ---- ---- ---- ---- .40 -.10 .50 2 495 3250 ---- ---- ---- ---- .30 .00 .30 20 3500 ---- ---- ---- ---- .20 -.10 .30 57 4000 ---- ---- ---- ---- .20 .00 .20 108 OG APR24 Gold Option CALL 1250 ---- ---- 724.90A 724.90A 725.40 -9.20 734.60 1275 ---- ---- 699.90A 699.90A 700.40 -9.20 709.60 1300 ---- ---- 674.80A 674.80A 675.40 -9.20 684.60 1325 ---- ---- 649.90A 649.90A 650.40 -9.20 659.60 1350 ---- ---- 624.80A 624.80A 625.40 -9.20 634.60 1375 ---- ---- 599.90A 599.90A 600.40 -9.20 609.60 1400 ---- ---- 574.80A 574.80A 575.40 -9.20 584.60 1425 ---- ---- 549.80A 549.80A 550.40 -9.20 559.60 1440 ---- ---- 534.80A 534.80A 535.40 -9.20 544.60 1450 ---- ---- 524.80A 524.80A 525.40 -9.20 534.60 1460 ---- ---- 514.80A 514.80A 515.40 -9.20 524.60 1470 ---- ---- 504.80A 504.80A 505.40 -9.20 514.60 1475 ---- ---- 499.80A 499.80A 500.40 -9.20 509.60 1480 ---- ---- 494.80A 494.80A 495.40 -9.20 504.60 1490 ---- ---- 484.80A 484.80A 485.40 -9.20 494.60 1500 ---- ---- 474.80A 474.80A 475.40 -9.20 484.60 1510 ---- ---- 464.80A 464.80A 465.40 -9.20 474.60 1520 ---- ---- 454.80A 454.80A 455.40 -9.20 464.60 1525 ---- ---- 449.80A 449.80A 450.40 -9.20 459.60 1530 ---- ---- 444.80A 444.80A 445.40 -9.20 454.60 1540 ---- ---- 434.80A 434.80A 435.40 -9.20 444.60 1545 ---- ---- 429.80A 429.80A 430.40 -9.20 439.60 1550 ---- ---- 424.70A 424.70A 425.40 -9.20 434.60 1555 ---- ---- 419.80A 419.80A 420.40 -9.20 429.60 1560 ---- ---- 414.80A 414.80A 415.40 -9.20 424.60 1565 ---- ---- 409.80A 409.80A 410.40 -9.20 419.60 1570 ---- ---- 404.80A 404.80A 405.40 -9.20 414.60 1575 ---- ---- 399.80A 399.80A 400.40 -9.20 409.60 1580 ---- ---- 394.80A 394.80A 395.40 -9.20 404.60 1585 ---- ---- 389.80A 389.80A 390.40 -9.20 399.60 1590 ---- ---- 384.80A 384.80A 385.40 -9.20 394.60 1595 ---- ---- 379.80A 379.80A 380.40 -9.20 389.60 1600 ---- ---- 374.70A 374.70A 375.40 -9.20 384.60 1605 ---- ---- 369.80A 369.80A 370.40 -9.20 379.60 1610 ---- ---- 364.80A 364.80A 365.40 -9.20 374.60 1615 ---- ---- 359.70A 359.70A 360.40 -9.20 369.60 1620 ---- ---- 354.70A 354.70A 355.40 -9.20 364.60 1625 ---- ---- 349.80A 349.80A 350.40 -9.20 359.60 1630 ---- ---- 344.80A 344.80A 345.40 -9.20 354.60 1635 ---- ---- 339.70A 339.70A 340.40 -9.20 349.60 1640 ---- ---- 334.70A 334.70A 335.40 -9.20 344.60 1645 ---- ---- 329.80A 329.80A 330.40 -9.20 339.60 1650 ---- ---- 323.30A 323.30A 325.40 -9.20 334.60 1655 ---- ---- 319.70A 319.70A 320.40 -9.20 329.60 1660 ---- ---- 314.70A 314.70A 315.40 -9.20 324.60 1665 ---- ---- 309.70A 309.70A 310.50 -9.10 319.60 1670 ---- ---- 304.80A 304.80A 305.50 -9.20 314.70 1675 ---- 310.10B 298.60A 298.60A 300.60 -9.10 309.70 26 1680 ---- ---- 294.90A 294.90A 295.60 -9.20 304.80 1685 ---- ---- 290.00A 290.00A 290.70 -9.10 299.80 7 1690 ---- ---- 285.10A 285.10A 285.80 -9.10 294.90 1695 ---- ---- 280.20A 280.20A 280.90 -9.10 290.00 1700 ---- 285.50B 274.10A 274.10A 276.10 -9.00 285.10 40 1705 ---- ---- 270.50A 270.50A 271.20 -9.00 280.20 1710 ---- ---- 265.60A 265.60A 266.40 -9.00 275.40 1715 ---- ---- 260.80A 260.80A 261.60 -8.90 270.50 1720 ---- ---- 256.00A 256.00A 256.70 -9.00 265.70 1725 253.00 261.20B 250.10A 250.10A 252.00 -8.90 15 260.90 1730 ---- ---- 246.40A 246.40A 247.20 -8.90 256.10 1735 ---- ---- 241.70A 241.70A 242.50 -8.80 251.30 1740 ---- ---- 236.90A 236.90A 237.70 -8.80 246.50 1745 ---- ---- 232.20A 232.20A 233.00 -8.80 241.80 2 1750 ---- 237.40B 226.50A 226.50A 228.30 -8.80 1 237.10 28 1755 ---- ---- 222.90A 222.90A 223.70 -8.70 232.40 1760 ---- ---- 218.30A 218.30A 219.10 -8.60 227.70 1765 ---- ---- 213.70A 213.70A 214.40 -8.70 223.10 1770 ---- ---- 209.10A 209.10A 209.90 -8.60 218.50 1775 ---- 214.10B 203.50A 203.50A 205.30 -8.60 213.90 1780 ---- ---- 198.90A 198.90A 200.80 -8.50 209.30 1785 ---- ---- 194.50A 194.50A 196.30 -8.50 204.80 1790 ---- 200.40B 190.00A 190.00A 191.80 -8.50 200.30 1795 ---- 195.90B 185.60A 185.60A 187.40 -8.40 195.80 1800 ---- ---- 181.20A 181.20A 183.00 -8.40 191.40 1 1805 ---- ---- 176.90A 176.90A 178.70 -8.30 187.00 1810 ---- ---- 172.60A 172.60A 174.40 -8.20 182.60 1815 ---- ---- 168.30A 168.30A 170.10 -8.20 178.30 1820 ---- ---- 164.10A 164.10A 165.90 -8.10 174.00 1825 ---- ---- 159.90A 159.90A 161.70 -8.00 169.70 1830 ---- ---- 155.80A 155.80A 157.50 -8.00 165.50 1835 ---- ---- 151.80A 151.80A 153.40 -8.00 161.40 1840 ---- ---- 147.70A 147.70A 149.40 -7.80 157.20 1845 ---- ---- 143.70A 143.70A 145.40 -7.80 153.20 1850 ---- ---- 139.80A 139.80A 141.40 -7.80 149.20 1 1855 ---- ---- 135.90A 135.90A 137.60 -7.60 145.20 1860 ---- ---- 132.10A 132.10A 133.70 -7.60 141.30 1865 ---- ---- 128.40A 128.40A 130.00 -7.40 137.40 1870 ---- ---- 124.70A 124.70A 126.20 -7.40 133.60 1875 ---- ---- 121.10A 121.10A 122.60 -7.30 129.90 1880 ---- ---- 117.50A 117.50A 119.00 -7.20 126.20 1885 ---- ---- 114.00A 114.00A 115.50 -7.10 122.60 1890 ---- ---- 110.60A 110.60A 112.00 -7.00 119.00 1895 ---- ---- 107.20A 107.20A 108.60 -6.90 115.50 1900 ---- ---- 103.90A 103.90A 105.30 -6.80 112.10 62 1905 ---- ---- 100.70A 100.70A 102.00 -6.70 108.70 1910 ---- ---- 97.50A 97.50A 98.80 -6.60 105.40 1915 ---- ---- 94.40A 94.40A 95.70 -6.50 102.20 1920 ---- ---- 91.50A 91.50A 92.70 -6.30 99.00 1925 ---- ---- 88.60A 88.60A 89.70 -6.20 95.90 1 1930 ---- ---- 85.70A 85.70A 86.80 -6.10 92.90 1935 ---- ---- 82.90A 82.90A 84.00 -6.00 90.00 1940 ---- ---- 80.20A 80.20A 81.20 -5.90 87.10 1945 ---- ---- 77.40A 77.40A 78.60 -5.70 84.30 1950 ---- ---- 74.80A 74.80A 76.00 -5.60 81.60 198 1955 ---- ---- 72.30A 72.30A 73.40 -5.50 78.90 2 1960 ---- ---- 69.90A 69.90A 71.00 -5.30 76.30 1965 ---- ---- 67.60A 67.60A 68.60 -5.20 73.80 1970 ---- ---- 65.20A 65.20A 66.20 -5.10 71.30 600 1975 ---- ---- 63.00A 63.00A 64.00 -5.00 71 69.00 230 1980 ---- ---- 60.90A 60.90A 61.80 -4.90 66.70 30 100 1985 ---- ---- 58.80A 58.80A 59.70 -4.80 64.50 94 1990 ---- ---- 56.80A 56.80A 57.70 -4.60 62.30 105 1995 ---- ---- 54.90A 54.90A 55.70 -4.50 60.20 50 2000 53.10 53.30 52.90A 53.50B 53.80 -4.40 82 58.20 1 1740 2005 ---- ---- 51.10A 51.10A 51.90 -4.30 56.20 2010 ---- ---- 49.40A 49.40A 50.10 -4.20 54.30 2015 ---- ---- 47.70A 47.70A 48.40 -4.10 52.50 297 2020 ---- ---- 46.10A 46.10A 46.70 -4.10 50.80 2025 ---- ---- 44.50A 44.50A 45.10 -4.00 49.10 71 2030 ---- ---- 43.00A 43.00A 43.60 -3.80 47.40 166 2035 ---- ---- 41.50A 41.50A 42.10 -3.70 45.80 2040 ---- ---- 40.10A 40.10A 40.60 -3.70 44.30 16 2045 ---- ---- 38.70A 38.70A 39.30 -3.50 42.80 2050 37.70 37.70 37.40A 37.40A 37.90 -3.50 47 41.40 958 2055 ---- ---- 36.10A 36.10A 36.60 -3.50 40.10 20 2060 ---- ---- 34.90A 34.90A 35.40 -3.30 38.70 2 2065 ---- ---- 33.70A 33.70A 34.20 -3.30 37.50 2070 ---- ---- 32.60A 32.60A 33.10 -3.10 36.20 1 2075 ---- ---- 31.50A 31.50A 32.00 -3.10 35.10 462 2080 ---- ---- 30.50A 30.50A 30.90 -3.00 33.90 30 2085 ---- ---- 29.50A 29.50A 29.90 -2.90 32.80 1 2090 ---- ---- 28.50A 28.50A 28.90 -2.90 31.80 2095 ---- ---- 27.60A 27.60A 27.90 -2.80 30.70 10 2100 26.90 26.90 26.70A 26.70A 27.00 -2.80 31 29.80 1 948 2105 ---- ---- 25.80A 25.80A 26.10 -2.70 28.80 2110 ---- ---- 25.00A 25.00A 25.30 -2.60 27.90 2115 ---- ---- 24.20A 24.20A 24.50 -2.50 27.00 40 2120 ---- ---- 23.40A 23.40A 23.70 -2.50 26.20 2125 24.30 24.30 22.60A 24.60B 22.90 -2.40 1 25.30 50 124 2130 ---- ---- 21.90A 21.90A 22.20 -2.40 24.60 10 2135 ---- ---- 21.20A 21.20A 21.50 -2.30 23.80 2140 ---- ---- 20.60A 20.60A 20.80 -2.30 23.10 2145 19.80 19.80 19.80 19.80 20.10 -2.30 5 22.40 10 2150 19.10 19.30 19.10 19.30 19.50 -2.20 90 21.70 1020 2155 ---- ---- 18.70A 18.70A 18.90 -2.10 21.00 2160 ---- ---- 18.10A 18.10A 18.30 -2.10 20.40 13 2165 ---- ---- 17.60A 17.60A 17.70 -2.10 19.80 2170 ---- ---- 17.00A 17.00A 17.20 -2.00 19.20 2175 ---- ---- 16.50A 16.50A 16.70 -1.90 18.60 106 2180 ---- ---- 16.00A 16.00A 16.10 -1.90 18.00 30 2185 ---- ---- 15.50A 15.50A 15.70 -1.80 17.50 30 2190 ---- ---- 15.10A 15.10A 15.20 -1.80 17.00 1 2195 ---- ---- 14.60A 14.60A 14.70 -1.80 16.50 2200 14.20 14.20 14.20 14.20 14.30 -1.70 49 16.00 1732 2205 ---- ---- 13.80A 13.80A 13.90 -1.70 15.60 42 2210 ---- ---- 13.40A 13.40A 13.40 -1.70 15.10 2215 ---- ---- 13.00A 13.00A 13.00 -1.70 1 14.70 1 2220 ---- ---- 12.60A 12.60A 12.70 -1.60 14.30 43 2225 ---- ---- 12.30A 12.30A 12.30 -1.60 13.90 145 2230 ---- ---- 11.90A 11.90A 12.00 -1.50 13.50 2235 ---- ---- 11.60A 11.60A 11.60 -1.50 13.10 2240 ---- ---- 11.20A 11.20A 11.30 -1.40 12.70 2245 ---- ---- 10.90A 10.90A 11.00 -1.40 12.40 3 184 2250 10.60 10.60 10.60 10.60 10.70 -1.30 33 12.00 2 766 2255 ---- ---- 10.40A 10.40A 10.40 -1.30 11.70 2260 ---- ---- 10.10A 10.10A 10.10 -1.30 11.40 2265 ---- ---- 9.80A 9.80A 9.80 -1.30 11.10 2270 ---- ---- 9.50A 9.50A 9.60 -1.20 10.80 2275 ---- ---- 9.30A 9.30A 9.30 -1.20 10.50 30 2280 ---- ---- 9.00A 9.00A 9.10 -1.10 10.20 2285 ---- ---- 8.80A 8.80A 8.80 -1.20 10.00 3 2290 ---- ---- 8.60A 8.60A 8.60 -1.10 9.70 2295 ---- ---- 8.30A 8.30A 8.40 -1.00 9.40 2300 ---- ---- 8.10A 8.10A 8.20 -1.00 9.20 9 963 2305 ---- ---- 7.90A 7.90A 8.00 -1.00 9.00 2310 ---- ---- 7.70A 7.70A 7.70 -1.00 8.70 2315 ---- ---- 7.50A 7.50A 7.50 -1.00 8.50 2320 ---- ---- 7.30A 7.30A 7.40 -.90 8.30 2325 ---- ---- 7.10A 7.10A 7.20 -.90 8.10 107 2330 ---- ---- 7.00A 7.00A 7.00 -.90 1 7.90 2335 ---- ---- 6.80A 6.80A 6.80 -.90 7.70 2340 ---- ---- 6.60A 6.60A 6.60 -.90 7.50 5 2345 ---- ---- 6.50A 6.50A 6.50 -.80 7.30 2350 ---- ---- 6.30A 6.30A 6.30 -.80 25 7.10 5192 2360 ---- ---- 6.00A 6.00A 6.00 -.80 6.80 2370 ---- ---- 5.70A 5.70A 5.70 -.80 6.50 2375 ---- ---- 5.60A 5.60A 5.60 -.70 6.30 80 2380 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 2390 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 2400 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 945 2410 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 2420 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 2425 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 18 33 2430 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 100 2440 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 2450 ---- ---- 4.00A 4.00A 3.90 -.60 25 4.50 5085 2475 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 81 2500 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 2338 2525 2.90 2.90 2.90 2.90 2.80 -.50 2 3.30 1 87 2550 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 4 66 2575 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 3 136 2600 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 171 2625 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 5 63 2700 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 50 688 3000 ---- ---- ---- ---- .60 -.10 .70 49 1168 3100 ---- ---- ---- ---- .50 -.10 .60 1 3200 ---- ---- ---- ---- .50 .00 .50 10 3300 ---- ---- ---- ---- .40 .00 .40 3400 ---- ---- ---- ---- .30 -.10 .40 238 4000 ---- ---- ---- ---- .20 -.10 .30 28 OG MAY24 Gold Option CALL 1250 ---- ---- 745.00A 745.00A 745.20 -9.40 754.60 1275 ---- ---- 720.10A 720.10A 720.20 -9.40 729.60 1300 ---- ---- 695.00A 695.00A 695.20 -9.40 704.60 1325 ---- ---- 670.10A 670.10A 670.20 -9.40 679.60 1350 ---- ---- 645.00A 645.00A 645.20 -9.40 654.60 1375 ---- ---- 620.00A 620.00A 620.20 -9.40 629.60 1400 ---- ---- 595.00A 595.00A 595.20 -9.40 604.60 1425 ---- ---- 570.00A 570.00A 570.20 -9.40 579.60 1450 ---- ---- 545.00A 545.00A 545.20 -9.40 554.60 1460 ---- ---- 535.00A 535.00A 535.20 -9.40 544.60 1470 ---- ---- 525.00A 525.00A 525.20 -9.40 534.60 1475 ---- ---- 520.00A 520.00A 520.20 -9.40 529.60 1480 ---- ---- 515.00A 515.00A 515.20 -9.40 524.60 1490 ---- ---- 505.00A 505.00A 505.20 -9.40 514.60 1500 ---- ---- 494.90A 494.90A 495.20 -9.40 504.60 1510 ---- ---- 485.00A 485.00A 485.20 -9.40 494.60 1520 ---- ---- 475.00A 475.00A 475.20 -9.40 484.60 1525 ---- ---- 470.00A 470.00A 470.20 -9.40 479.60 1530 ---- ---- 465.00A 465.00A 465.20 -9.40 474.60 1540 ---- ---- 455.00A 455.00A 455.20 -9.40 464.60 1545 ---- ---- 450.00A 450.00A 450.20 -9.40 459.60 1550 ---- ---- 444.90A 444.90A 445.20 -9.40 454.60 1555 ---- ---- 440.00A 440.00A 440.20 -9.40 449.60 1560 ---- ---- 435.00A 435.00A 435.20 -9.40 444.60 1565 ---- ---- 430.00A 430.00A 430.20 -9.40 439.60 1570 ---- ---- 425.00A 425.00A 425.20 -9.40 434.60 1575 ---- ---- 420.00A 420.00A 420.20 -9.40 429.60 1580 ---- ---- 415.00A 415.00A 415.20 -9.40 424.60 1585 ---- ---- 409.90A 409.90A 410.20 -9.40 419.60 1590 ---- ---- 404.90A 404.90A 405.20 -9.40 414.60 1595 ---- ---- 399.90A 399.90A 400.20 -9.40 409.60 1600 ---- ---- 394.90A 394.90A 395.20 -9.40 404.60 1605 ---- ---- 389.90A 389.90A 390.20 -9.40 399.60 1610 ---- ---- 384.90A 384.90A 385.20 -9.40 394.60 1615 ---- ---- 379.90A 379.90A 380.20 -9.40 389.60 1620 ---- ---- 374.90A 374.90A 375.20 -9.40 384.60 1625 ---- ---- 369.90A 369.90A 370.20 -9.40 379.60 1630 ---- ---- 364.90A 364.90A 365.20 -9.40 374.60 1635 ---- ---- 359.90A 359.90A 360.20 -9.40 369.60 1640 ---- ---- 354.90A 354.90A 355.20 -9.40 364.60 1645 ---- ---- 349.90A 349.90A 350.20 -9.40 359.60 1650 ---- 354.90B 343.20A 343.20A 345.20 -9.40 354.60 7 1655 ---- ---- 339.90A 339.90A 340.20 -9.40 349.60 1660 ---- ---- 334.90A 334.90A 335.30 -9.30 344.60 1665 ---- ---- 329.90A 329.90A 330.30 -9.30 339.60 1670 ---- ---- 325.00A 325.00A 325.40 -9.30 334.70 1675 ---- 330.00B 318.50A 318.50A 320.40 -9.30 329.70 1680 ---- ---- 315.20A 315.20A 315.50 -9.30 324.80 1685 ---- ---- 310.20A 310.20A 310.60 -9.30 319.90 1690 ---- ---- 305.40A 305.40A 305.80 -9.20 315.00 1695 ---- ---- 300.50A 300.50A 300.90 -9.20 310.10 1700 ---- 305.50B 294.10A 294.10A 296.10 -9.10 305.20 5 1705 ---- ---- 290.80A 290.80A 291.20 -9.10 300.30 1710 ---- ---- 286.00A 286.00A 286.40 -9.10 295.50 1715 ---- ---- 281.20A 281.20A 281.60 -9.10 290.70 1720 ---- ---- 276.40A 276.40A 276.90 -9.00 285.90 1725 ---- 281.30B 270.20A 270.20A 272.10 -9.00 281.10 2 1730 ---- ---- 266.90A 266.90A 267.40 -8.90 276.30 1735 ---- ---- 262.20A 262.20A 262.60 -9.00 271.60 1740 ---- ---- 257.50A 257.50A 258.00 -8.80 266.80 1745 ---- ---- 252.80A 252.80A 253.30 -8.80 262.10 1750 ---- 257.60B 246.70A 246.70A 248.60 -8.80 257.40 1755 ---- ---- 243.50A 243.50A 244.00 -8.80 252.80 1760 ---- ---- 238.90A 238.90A 239.40 -8.70 248.10 1765 ---- ---- 234.30A 234.30A 234.80 -8.70 243.50 1770 ---- ---- 229.80A 229.80A 230.30 -8.60 238.90 1775 ---- 234.40B 223.80A 223.80A 225.70 -8.60 234.30 3 1780 ---- ---- 219.30A 219.30A 221.20 -8.60 229.80 1785 ---- ---- 214.90A 214.90A 216.80 -8.50 225.30 1790 ---- ---- 210.40A 210.40A 212.30 -8.50 220.80 1795 ---- ---- 206.00A 206.00A 207.90 -8.50 216.40 1800 ---- ---- 201.70A 201.70A 203.50 -8.40 211.90 1805 ---- ---- 197.30A 197.30A 199.20 -8.40 207.60 1810 ---- ---- 193.00A 193.00A 194.90 -8.30 203.20 1815 ---- ---- 188.80A 188.80A 190.60 -8.30 198.90 1820 ---- ---- 184.60A 184.60A 186.40 -8.20 194.60 1825 ---- ---- 180.40A 180.40A 182.20 -8.20 190.40 2 1830 ---- ---- 176.30A 176.30A 178.00 -8.10 186.10 1 1835 ---- ---- 172.20A 172.20A 173.90 -8.10 182.00 1840 ---- ---- 168.10A 168.10A 169.80 -8.10 177.90 1845 ---- ---- 164.10A 164.10A 165.80 -8.00 173.80 1850 ---- ---- 160.20A 160.20A 161.80 -7.90 169.70 4 1855 ---- ---- 156.30A 156.30A 157.90 -7.80 165.70 1860 ---- ---- 152.50A 152.50A 154.00 -7.80 161.80 1865 ---- ---- 148.60A 148.60A 150.20 -7.70 157.90 1870 ---- ---- 144.90A 144.90A 146.40 -7.60 154.00 1875 ---- ---- 141.20A 141.20A 142.70 -7.50 150.20 1880 ---- ---- 137.50A 137.50A 139.00 -7.50 146.50 1885 ---- ---- 133.90A 133.90A 135.40 -7.40 142.80 1890 ---- ---- 130.40A 130.40A 131.80 -7.40 139.20 1895 ---- ---- 126.90A 126.90A 128.30 -7.30 135.60 1900 ---- ---- 123.50A 123.50A 124.90 -7.10 132.00 1905 ---- ---- 120.20A 120.20A 121.50 -7.10 128.60 1910 ---- ---- 116.90A 116.90A 118.20 -7.00 125.20 1915 ---- ---- 113.70A 113.70A 114.90 -6.90 121.80 1920 ---- ---- 110.50A 110.50A 111.70 -6.90 118.60 1925 ---- ---- 107.40A 107.40A 108.60 -6.70 115.30 1930 ---- ---- 104.40A 104.40A 105.50 -6.70 112.20 1935 ---- ---- 101.50A 101.50A 102.50 -6.60 109.10 1940 ---- ---- 98.60A 98.60A 99.60 -6.50 106.10 1945 ---- ---- 95.80A 95.80A 96.70 -6.40 103.10 1950 ---- ---- 92.80A 92.80A 93.90 -6.30 100.20 1955 ---- ---- 90.10A 90.10A 91.20 -6.20 97.40 1960 ---- ---- 87.50A 87.50A 88.50 -6.10 94.60 1965 ---- ---- 85.00A 85.00A 85.90 -6.00 91.90 1970 ---- ---- 82.40A 82.40A 83.40 -5.90 89.30 1975 ---- ---- 80.00A 80.00A 80.90 -5.80 86.70 1980 ---- ---- 77.60A 77.60A 78.50 -5.70 84.20 1985 ---- ---- 75.30A 75.30A 76.20 -5.50 81.70 1990 ---- ---- 73.10A 73.10A 73.90 -5.40 79.30 1995 ---- ---- 70.90A 70.90A 71.70 -5.30 77.00 2000 ---- ---- 68.70A 68.70A 69.60 -5.20 74.80 25 2005 ---- ---- 66.70A 66.70A 67.50 -5.10 72.60 2010 ---- ---- 64.70A 64.70A 65.50 -4.90 70.40 2015 ---- ---- 62.70A 62.70A 63.50 -4.80 68.30 1 2020 ---- ---- 60.90A 60.90A 61.60 -4.70 66.30 2025 ---- ---- 59.10A 59.10A 59.80 -4.50 64.30 2030 ---- ---- 57.30A 57.30A 58.00 -4.40 62.40 7 2035 ---- ---- 55.60A 55.60A 56.30 -4.30 60.60 7 2040 ---- ---- 54.00A 54.00A 54.60 -4.20 58.80 2045 ---- ---- 52.30A 52.30A 53.00 -4.10 57.10 2050 ---- ---- 50.70A 50.70A 51.40 -4.00 55.40 1 143 2055 ---- ---- 49.20A 49.20A 49.90 -3.90 53.80 2060 ---- ---- 47.70A 47.70A 48.40 -3.80 52.20 3 2065 ---- ---- 46.30A 46.30A 47.00 -3.70 50.70 2070 ---- ---- 45.00A 45.00A 45.60 -3.60 49.20 50 2075 ---- ---- 43.70A 43.70A 44.20 -3.50 47.70 2080 ---- ---- 42.40A 42.40A 42.90 -3.50 46.40 50 2085 ---- ---- 41.20A 41.20A 41.70 -3.30 45.00 2090 ---- ---- 40.00A 40.00A 40.50 -3.20 43.70 2095 ---- ---- 38.80A 38.80A 39.30 -3.20 42.50 2100 ---- ---- 37.60A 37.60A 38.10 -3.20 41.30 435 2105 ---- ---- 36.60A 36.60A 37.00 -3.10 40.10 2110 ---- ---- 35.60A 35.60A 36.00 -3.00 39.00 2115 ---- ---- 34.50A 34.50A 34.90 -3.00 37.90 2120 ---- ---- 33.60A 33.60A 33.90 -3.00 36.90 2125 ---- ---- 32.60A 32.60A 33.00 -2.90 35.90 2130 ---- ---- 31.70A 31.70A 32.00 -2.90 34.90 1 2135 ---- ---- 30.80A 30.80A 31.10 -2.90 34.00 1 2140 ---- ---- 30.00A 30.00A 30.20 -2.80 33.00 2 2145 ---- ---- 29.20A 29.20A 29.40 -2.80 32.20 2150 ---- ---- 28.30A 28.30A 28.60 -2.70 31.30 49 2155 ---- ---- 27.60A 27.60A 27.80 -2.70 30.50 2 2160 ---- ---- 26.90A 26.90A 27.00 -2.70 29.70 2 2165 ---- ---- 26.10A 26.10A 26.30 -2.60 28.90 2170 ---- ---- 25.40A 25.40A 25.50 -2.60 28.10 2175 ---- ---- 24.70A 24.70A 24.90 -2.50 27.40 250 2180 ---- ---- 24.10A 24.10A 24.20 -2.50 26.70 1 2185 ---- ---- 23.40A 23.40A 23.50 -2.50 26.00 1 2190 ---- ---- 22.80A 22.80A 22.90 -2.40 25.30 2195 ---- ---- 22.20A 22.20A 22.30 -2.30 24.60 2200 ---- ---- 21.60A 21.60A 21.70 -2.30 24.00 69 2205 ---- ---- 21.00A 21.00A 21.10 -2.30 23.40 2210 ---- ---- 20.50A 20.50A 20.60 -2.20 22.80 10 2215 ---- ---- 20.00A 20.00A 20.00 -2.20 22.20 2220 ---- ---- 19.50A 19.50A 19.50 -2.10 21.60 2225 ---- ---- 19.00A 19.00A 19.00 -2.10 21.10 2230 ---- ---- 18.50A 18.50A 18.50 -2.00 20.50 2235 ---- ---- 18.00A 18.00A 18.10 -1.90 20.00 2240 ---- ---- 17.60A 17.60A 17.60 -1.90 19.50 2245 ---- ---- 17.10A 17.10A 17.20 -1.80 19.00 2250 ---- ---- 16.60A 16.60A 16.70 -1.90 18.60 85 2255 ---- ---- 16.30A 16.30A 16.30 -1.80 18.10 1 2260 ---- ---- 15.90A 15.90A 15.90 -1.80 17.70 2265 ---- ---- 15.50A 15.50A 15.50 -1.70 17.20 10 2270 ---- ---- 15.10A 15.10A 15.10 -1.70 16.80 2275 ---- ---- 14.70A 14.70A 14.80 -1.60 16.40 2280 ---- ---- 14.40A 14.40A 14.40 -1.60 16.00 2285 ---- ---- 14.10A 14.10A 14.00 -1.60 15.60 2290 ---- ---- 13.80A 13.80A 13.70 -1.60 15.30 2295 ---- ---- 13.50A 13.50A 13.40 -1.50 14.90 2300 ---- ---- 13.00A 13.00A 13.10 -1.50 14.60 20 2305 ---- ---- 12.80A 12.80A 12.80 -1.40 14.20 2310 ---- ---- 12.50A 12.50A 12.50 -1.40 13.90 2315 ---- ---- 12.20A 12.20A 12.20 -1.40 13.60 2320 ---- ---- 12.00A 12.00A 11.90 -1.40 13.30 2325 ---- ---- 11.70A 11.70A 11.60 -1.40 13.00 2330 ---- ---- 11.40A 11.40A 11.30 -1.40 12.70 2335 ---- ---- 11.20A 11.20A 11.10 -1.30 12.40 2340 ---- ---- 10.90A 10.90A 10.80 -1.30 12.10 2345 ---- ---- 10.70A 10.70A 10.60 -1.20 11.80 2350 ---- ---- 10.30A 10.30A 10.40 -1.10 11.50 36 2355 ---- ---- 10.20A 10.20A 10.10 -1.20 11.30 1 2360 ---- ---- 10.00A 10.00A 9.90 -1.10 11.00 2370 ---- ---- 9.60A 9.60A 9.50 -1.00 10.50 2375 ---- ---- 9.30A 9.30A 9.30 -1.00 10.30 2380 ---- ---- 9.10A 9.10A 9.10 -1.00 10.10 2390 ---- ---- 8.80A 8.80A 8.70 -.90 9.60 2400 ---- ---- 8.30A 8.30A 8.30 -.90 9.20 2410 ---- ---- 8.10A 8.10A 8.00 -.80 8.80 2420 ---- ---- 7.70A 7.70A 7.70 -.80 8.50 2425 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 2430 ---- ---- 7.40A 7.40A 7.30 -.80 8.10 2440 ---- ---- 7.10A 7.10A 7.10 -.70 7.80 2450 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 5 2460 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 2475 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 2500 ---- ---- 5.60A 5.60A 5.60 -.50 6.10 45 2525 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 2550 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1 2575 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 6 2600 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 7 2625 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 11 2650 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 12 2750 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 5 3000 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 41 OG JUN24 Gold Option CALL 900 ---- ---- 1095.40A 1095.40A 1095.20 -9.40 1104.60 925 ---- ---- 1070.40A 1070.40A 1070.20 -9.40 1079.60 950 ---- ---- 1045.30A 1045.30A 1045.20 -9.40 1054.60 975 ---- ---- 1020.40A 1020.40A 1020.20 -9.40 1029.60 1000 ---- ---- 995.30A 995.30A 995.20 -9.40 1004.60 1025 ---- ---- 970.40A 970.40A 970.20 -9.40 979.60 1050 ---- ---- 945.30A 945.30A 945.20 -9.40 954.60 1075 ---- ---- 920.30A 920.30A 920.20 -9.40 929.60 1090 ---- ---- 905.30A 905.30A 905.20 -9.40 914.60 1100 ---- ---- 895.30A 895.30A 895.20 -9.40 904.60 1110 ---- ---- 885.30A 885.30A 885.20 -9.40 894.60 1120 ---- ---- 875.30A 875.30A 875.20 -9.40 884.60 1125 ---- ---- 870.30A 870.30A 870.20 -9.40 879.60 1130 ---- ---- 865.30A 865.30A 865.20 -9.40 874.60 1140 ---- ---- 855.30A 855.30A 855.20 -9.40 864.60 1150 ---- ---- 845.20A 845.20A 845.20 -9.40 854.60 1160 ---- ---- 835.30A 835.30A 835.20 -9.40 844.60 1170 ---- ---- 825.30A 825.30A 825.20 -9.40 834.60 1175 ---- ---- 820.30A 820.30A 820.20 -9.40 829.60 1180 ---- ---- 815.30A 815.30A 815.20 -9.40 824.60 1190 ---- ---- 805.30A 805.30A 805.20 -9.40 814.60 1195 ---- ---- 800.30A 800.30A 800.20 -9.40 809.60 1200 ---- ---- 795.20A 795.20A 795.20 -9.40 804.60 1205 ---- ---- 790.30A 790.30A 790.20 -9.40 799.60 1210 ---- ---- 785.30A 785.30A 785.20 -9.40 794.60 1215 ---- ---- 780.30A 780.30A 780.20 -9.40 789.60 1220 ---- ---- 775.20A 775.20A 775.20 -9.40 784.60 1225 ---- ---- 770.20A 770.20A 770.20 -9.40 779.60 1230 ---- ---- 765.20A 765.20A 765.20 -9.40 774.60 1235 ---- ---- 760.20A 760.20A 760.20 -9.40 769.60 1240 ---- ---- 755.20A 755.20A 755.20 -9.40 764.60 1245 ---- ---- 750.20A 750.20A 750.20 -9.40 759.60 1250 ---- ---- 745.20A 745.20A 745.20 -9.40 754.60 1255 ---- ---- 740.20A 740.20A 740.20 -9.40 749.60 1260 ---- ---- 735.20A 735.20A 735.20 -9.40 744.60 1265 ---- ---- 730.20A 730.20A 730.20 -9.40 739.60 1270 ---- ---- 725.20A 725.20A 725.20 -9.40 734.60 1275 ---- ---- 720.20A 720.20A 720.20 -9.40 729.60 1280 ---- ---- 715.20A 715.20A 715.20 -9.40 724.60 1285 ---- ---- 710.20A 710.20A 710.20 -9.40 719.60 1290 ---- ---- 705.20A 705.20A 705.20 -9.40 714.60 1295 ---- ---- 700.20A 700.20A 700.20 -9.40 709.60 1300 ---- ---- 695.10A 695.10A 695.20 -9.40 704.60 1305 ---- ---- 690.20A 690.20A 690.20 -9.40 699.60 1310 ---- ---- 685.20A 685.20A 685.20 -9.40 694.60 1315 ---- ---- 680.20A 680.20A 680.20 -9.40 689.60 1320 ---- ---- 675.20A 675.20A 675.20 -9.40 684.60 1325 ---- ---- 670.20A 670.20A 670.20 -9.40 679.60 1330 ---- ---- 665.20A 665.20A 665.20 -9.40 674.60 1335 ---- ---- 660.20A 660.20A 660.20 -9.40 669.60 1340 ---- ---- 655.20A 655.20A 655.20 -9.40 664.60 1345 ---- ---- 650.20A 650.20A 650.20 -9.40 659.60 1350 ---- ---- 645.10A 645.10A 645.20 -9.40 654.60 1355 ---- ---- 640.20A 640.20A 640.20 -9.40 649.60 1360 ---- ---- 635.20A 635.20A 635.20 -9.40 644.60 1365 ---- ---- 630.20A 630.20A 630.20 -9.40 639.60 1370 ---- ---- 625.20A 625.20A 625.20 -9.40 634.60 1375 ---- ---- 620.20A 620.20A 620.20 -9.40 629.60 1380 ---- ---- 615.20A 615.20A 615.20 -9.40 624.60 1385 ---- ---- 610.20A 610.20A 610.20 -9.40 619.60 1390 ---- ---- 605.10A 605.10A 605.20 -9.40 614.60 1395 ---- ---- 600.10A 600.10A 600.20 -9.40 609.60 1400 ---- ---- 595.10A 595.10A 595.20 -9.40 604.60 1405 ---- ---- 590.10A 590.10A 590.20 -9.40 599.60 1410 ---- ---- 585.10A 585.10A 585.20 -9.40 594.60 1415 ---- ---- 580.10A 580.10A 580.20 -9.40 589.60 1420 ---- ---- 575.10A 575.10A 575.20 -9.40 584.60 1425 ---- ---- 570.10A 570.10A 570.20 -9.40 579.60 1430 ---- ---- 565.10A 565.10A 565.20 -9.40 574.60 1435 ---- ---- 560.10A 560.10A 560.20 -9.40 569.60 1440 ---- ---- 555.10A 555.10A 555.20 -9.40 564.60 1445 ---- ---- 550.10A 550.10A 550.20 -9.40 559.60 1450 ---- ---- 545.10A 545.10A 545.20 -9.40 554.60 1455 ---- ---- 540.10A 540.10A 540.20 -9.40 549.60 1460 ---- ---- 535.10A 535.10A 535.20 -9.40 544.60 1465 ---- ---- 530.10A 530.10A 530.20 -9.40 539.60 1470 ---- ---- 525.10A 525.10A 525.20 -9.40 534.60 1475 ---- ---- 520.10A 520.10A 520.20 -9.40 529.60 1480 ---- ---- 515.10A 515.10A 515.20 -9.40 524.60 1485 ---- ---- 510.10A 510.10A 510.20 -9.40 519.60 1490 ---- ---- 505.10A 505.10A 505.20 -9.40 514.60 1495 ---- ---- 500.10A 500.10A 500.20 -9.40 509.60 1500 ---- ---- 495.00A 495.00A 495.20 -9.40 504.60 1505 ---- ---- 490.10A 490.10A 490.20 -9.40 499.60 1510 ---- ---- 485.10A 485.10A 485.20 -9.40 494.60 1515 ---- ---- 480.10A 480.10A 480.20 -9.40 489.60 1520 ---- ---- 475.10A 475.10A 475.20 -9.40 484.60 1525 ---- ---- 470.10A 470.10A 470.20 -9.40 479.60 1530 ---- ---- 465.10A 465.10A 465.20 -9.40 474.60 1535 ---- ---- 460.10A 460.10A 460.20 -9.40 469.60 1540 ---- ---- 455.10A 455.10A 455.20 -9.40 464.60 1545 ---- ---- 450.10A 450.10A 450.20 -9.40 459.60 1550 ---- ---- 445.00A 445.00A 445.20 -9.40 454.60 1555 ---- ---- 440.10A 440.10A 440.20 -9.40 449.60 1560 ---- ---- 435.00A 435.00A 435.20 -9.40 444.60 1565 ---- ---- 430.00A 430.00A 430.20 -9.40 439.60 1570 ---- ---- 425.10A 425.10A 425.20 -9.40 434.60 1575 ---- ---- 420.10A 420.10A 420.20 -9.40 429.60 1580 ---- ---- 415.00A 415.00A 415.20 -9.40 424.60 1585 ---- ---- 410.00A 410.00A 410.20 -9.40 419.60 1590 ---- ---- 405.00A 405.00A 405.20 -9.40 414.60 1595 ---- ---- 400.00A 400.00A 400.20 -9.40 409.60 1600 ---- ---- 395.00A 395.00A 395.20 -9.40 404.60 1605 ---- ---- 390.00A 390.00A 390.20 -9.40 399.60 1610 ---- ---- 385.00A 385.00A 385.20 -9.40 394.60 1615 ---- ---- 380.00A 380.00A 380.20 -9.40 389.60 1620 ---- ---- 375.00A 375.00A 375.20 -9.40 384.60 1625 ---- ---- 368.20A 368.20A 370.20 -9.40 379.60 1630 ---- ---- 365.10A 365.10A 365.20 -9.40 374.60 1635 ---- ---- 360.10A 360.10A 360.20 -9.40 369.60 1640 ---- ---- 355.10A 355.10A 355.30 -9.30 364.60 1645 ---- ---- 350.10A 350.10A 350.30 -9.30 359.60 1650 ---- 354.90B 343.50A 343.50A 345.40 -9.30 354.70 1655 ---- ---- 340.30A 340.30A 340.50 -9.20 349.70 1660 ---- ---- 335.40A 335.40A 335.60 -9.20 344.80 1665 ---- ---- 330.50A 330.50A 330.70 -9.20 339.90 1670 ---- ---- 325.60A 325.60A 325.80 -9.20 335.00 1675 ---- 330.40B 319.10A 319.10A 320.90 -9.20 330.10 11 1680 ---- ---- 315.90A 315.90A 316.10 -9.20 325.30 1685 ---- ---- 311.00A 311.00A 311.30 -9.10 320.40 1690 ---- ---- 306.20A 306.20A 306.50 -9.10 315.60 1695 ---- ---- 301.40A 301.40A 301.70 -9.10 310.80 1700 ---- 306.10B 295.10A 295.10A 296.90 -9.10 306.00 1 1705 ---- ---- 291.90A 291.90A 292.20 -9.00 301.20 1710 ---- ---- 287.20A 287.20A 287.40 -9.00 296.40 1715 ---- ---- 282.40A 282.40A 282.70 -9.00 291.70 1720 ---- ---- 277.80A 277.80A 278.00 -9.00 287.00 1725 ---- 282.40B 271.50A 271.50A 273.30 -9.00 282.30 1730 ---- ---- 268.40A 268.40A 268.70 -8.90 277.60 1735 ---- ---- 263.80A 263.80A 264.10 -8.90 273.00 1740 ---- ---- 259.20A 259.20A 259.50 -8.80 268.30 1745 ---- ---- 254.60A 254.60A 254.90 -8.80 263.70 1750 ---- ---- 248.50A 248.50A 250.40 -8.70 259.10 1755 ---- ---- 244.10A 244.10A 245.80 -8.80 254.60 1760 ---- ---- 239.50A 239.50A 241.30 -8.70 250.00 1765 ---- ---- 235.00A 235.00A 236.90 -8.60 245.50 1770 ---- ---- 230.60A 230.60A 232.40 -8.60 241.00 1775 ---- ---- 226.20A 226.20A 228.00 -8.60 236.60 1780 ---- ---- 221.80A 221.80A 223.60 -8.50 232.10 1785 ---- ---- 217.50A 217.50A 219.30 -8.40 227.70 1790 ---- ---- 213.10A 213.10A 214.90 -8.50 223.40 1795 ---- ---- 208.90A 208.90A 210.70 -8.30 219.00 1800 ---- ---- 204.60A 204.60A 206.40 -8.30 214.70 11 1805 ---- ---- 200.40A 200.40A 202.20 -8.30 210.50 1810 ---- ---- 196.30A 196.30A 198.00 -8.20 206.20 2 1815 ---- ---- 192.20A 192.20A 193.90 -8.10 202.00 1820 ---- ---- 188.10A 188.10A 189.80 -8.10 197.90 1825 ---- ---- 184.00A 184.00A 185.70 -8.10 193.80 1830 ---- ---- 180.00A 180.00A 181.70 -8.00 189.70 20 1835 ---- ---- 176.10A 176.10A 177.70 -7.90 185.60 1840 ---- ---- 172.20A 172.20A 173.80 -7.90 181.70 1845 ---- ---- 168.30A 168.30A 169.90 -7.80 177.70 1850 ---- ---- 164.50A 164.50A 166.00 -7.80 173.80 400 1855 ---- ---- 160.80A 160.80A 162.20 -7.70 169.90 1860 ---- ---- 157.00A 157.00A 158.50 -7.60 166.10 1865 ---- ---- 153.40A 153.40A 154.80 -7.50 162.30 1870 ---- ---- 149.80A 149.80A 151.20 -7.40 158.60 1875 ---- ---- 146.20A 146.20A 147.60 -7.40 155.00 1880 ---- ---- 142.70A 142.70A 144.00 -7.30 151.30 75 1885 ---- ---- 139.30A 139.30A 140.50 -7.30 147.80 1890 ---- ---- 135.90A 135.90A 137.10 -7.20 144.30 1895 ---- ---- 132.50A 132.50A 133.70 -7.10 140.80 1900 ---- ---- 129.20A 129.20A 130.40 -7.00 137.40 3 1905 ---- ---- 126.00A 126.00A 127.20 -6.90 134.10 1 1910 ---- ---- 122.80A 122.80A 124.00 -6.80 130.80 1915 ---- ---- 119.70A 119.70A 120.80 -6.80 127.60 1920 ---- ---- 116.60A 116.60A 117.70 -6.70 124.40 1925 ---- ---- 113.60A 113.60A 114.70 -6.60 121.30 22 1930 ---- ---- 110.70A 110.70A 111.70 -6.50 118.20 1935 ---- ---- 107.80A 107.80A 108.80 -6.50 115.30 1940 ---- ---- 105.00A 105.00A 106.00 -6.30 112.30 1 1945 ---- ---- 102.30A 102.30A 103.20 -6.30 109.50 1950 ---- ---- 99.60A 99.60A 100.50 -6.10 1 106.60 55 1955 ---- ---- 96.90A 96.90A 97.80 -6.10 103.90 1960 ---- ---- 94.40A 94.40A 95.20 -6.00 101.20 1 1965 ---- ---- 91.90A 91.90A 92.70 -5.90 98.60 1970 ---- ---- 89.40A 89.40A 90.20 -5.80 96.00 100 1975 ---- ---- 87.00A 87.00A 87.80 -5.70 93.50 3 1980 ---- ---- 84.70A 84.70A 85.40 -5.60 91.00 1985 ---- ---- 82.40A 82.40A 83.10 -5.50 88.60 75 1990 ---- ---- 80.20A 80.20A 80.90 -5.40 86.30 1995 ---- ---- 78.00A 78.00A 78.70 -5.30 84.00 2000 ---- ---- 75.90A 75.90A 76.60 -5.20 1 81.80 471 2005 ---- ---- 73.90A 73.90A 74.50 -5.10 79.60 169 2010 ---- ---- 71.90A 71.90A 72.50 -5.00 77.50 670 2015 ---- ---- 70.00A 70.00A 70.50 -4.90 75.40 2020 ---- ---- 68.10A 68.10A 68.60 -4.80 73.40 30 2025 ---- ---- 66.30A 66.30A 66.80 -4.70 71.50 26 2030 ---- ---- 64.50A 64.50A 65.00 -4.60 69.60 50 2035 ---- ---- 62.80A 62.80A 63.30 -4.40 67.70 100 2040 ---- ---- 61.10A 61.10A 61.60 -4.30 65.90 50 2045 ---- ---- 59.50A 59.50A 59.90 -4.30 64.20 10 2050 ---- ---- 57.90A 57.90A 58.30 -4.20 62.50 336 2055 ---- ---- 56.40A 56.40A 56.80 -4.00 60.80 4 2060 ---- ---- 54.90A 54.90A 55.30 -3.90 59.20 80 2065 ---- ---- 53.50A 53.50A 53.80 -3.90 57.70 2070 ---- ---- 52.00A 52.00A 52.40 -3.80 56.20 50 2075 ---- ---- 50.70A 50.70A 51.00 -3.70 54.70 780 2080 ---- ---- 49.40A 49.40A 49.70 -3.60 53.30 2085 ---- ---- 48.10A 48.10A 48.40 -3.50 51.90 2090 ---- ---- 46.90A 46.90A 47.10 -3.50 50.60 2095 ---- ---- 45.70A 45.70A 45.90 -3.40 49.30 2100 47.30 47.40 44.40A 44.40A 44.70 -3.30 103 48.00 1 2405 2105 ---- ---- 43.40A 43.40A 43.60 -3.20 46.80 2110 ---- ---- 42.20A 42.20A 42.50 -3.10 45.60 120 2115 ---- ---- 41.20A 41.20A 41.40 -3.10 44.50 2120 ---- ---- 40.10A 40.10A 40.30 -3.10 43.40 25 2125 ---- ---- 39.10A 39.10A 39.30 -3.00 42.30 50 50 2130 ---- ---- 38.20A 38.20A 38.30 -3.00 41.30 2135 ---- ---- 37.20A 37.20A 37.30 -3.00 40.30 2140 ---- ---- 36.30A 36.30A 36.40 -2.90 39.30 155 2145 ---- ---- 35.40A 35.40A 35.50 -2.90 38.40 50 50 2150 ---- ---- 34.50A 34.50A 34.60 -2.90 106 37.50 1 1617 2155 ---- ---- 33.70A 33.70A 33.80 -2.80 36.60 200 2160 ---- ---- 32.80A 32.80A 32.90 -2.80 35.70 115 2165 ---- ---- 32.10A 32.10A 32.10 -2.80 34.90 2170 ---- ---- 31.30A 31.30A 31.40 -2.70 34.10 268 2175 ---- ---- 30.50A 30.50A 30.60 -2.70 33.30 43 2180 ---- ---- 29.80A 29.80A 29.90 -2.60 32.50 201 2185 ---- ---- 29.10A 29.10A 29.10 -2.70 31.80 1410 2190 ---- ---- 28.40A 28.40A 28.40 -2.60 31.00 651 2195 ---- ---- 27.80A 27.80A 27.80 -2.50 30.30 2200 ---- ---- 27.10A 27.10A 27.10 -2.50 29.60 34 14723 2205 ---- ---- 26.50A 26.50A 26.50 -2.50 29.00 2210 ---- ---- 25.90A 25.90A 25.90 -2.40 28.30 2215 ---- ---- 25.30A 25.30A 25.20 -2.50 27.70 15 2220 ---- ---- 24.70A 24.70A 24.70 -2.40 27.10 2225 ---- ---- 24.00A 24.00A 24.10 -2.40 26.50 3 465 2230 ---- ---- 23.60A 23.60A 23.50 -2.40 25.90 37 2235 ---- ---- 23.00A 23.00A 23.00 -2.30 25.30 2240 ---- ---- 22.50A 22.50A 22.50 -2.20 24.70 16 2245 ---- ---- 22.00A 22.00A 22.00 -2.20 24.20 2250 ---- ---- 21.40A 21.40A 21.50 -2.10 106 23.60 4063 2255 ---- ---- 21.00A 21.00A 21.00 -2.10 23.10 40 2260 ---- ---- 20.50A 20.50A 20.50 -2.10 22.60 401 2265 ---- ---- 20.10A 20.10A 20.10 -2.00 22.10 2270 ---- ---- 19.70A 19.70A 19.60 -2.00 21.60 2275 ---- ---- 19.10A 19.10A 19.20 -1.90 21.10 686 2280 ---- ---- 18.90A 18.90A 18.80 -1.90 20.70 16 2285 ---- ---- 18.40A 18.40A 18.40 -1.80 20.20 2290 ---- ---- 18.10A 18.10A 18.00 -1.80 19.80 2295 ---- ---- 17.70A 17.70A 17.60 -1.80 19.40 8 2300 ---- ---- 17.10A 17.10A 17.20 -1.80 19.00 10 1696 2305 ---- ---- 16.90A 16.90A 16.90 -1.70 18.60 2310 ---- ---- 16.60A 16.60A 16.50 -1.70 18.20 2315 ---- ---- 16.10A 16.10A 16.20 -1.60 17.80 350 2320 ---- ---- 15.90A 15.90A 15.80 -1.60 17.40 2325 ---- ---- 15.40A 15.40A 15.50 -1.50 17.00 122 2330 ---- ---- 15.30A 15.30A 15.20 -1.50 16.70 2335 ---- ---- 14.90A 14.90A 14.90 -1.40 16.30 2340 ---- ---- 14.60A 14.60A 14.60 -1.40 16.00 2345 ---- ---- 14.30A 14.30A 14.30 -1.40 15.70 2350 ---- ---- 13.90A 13.90A 14.00 -1.40 15.40 17 235 2355 ---- ---- 13.80A 13.80A 13.70 -1.40 15.10 33 2360 ---- ---- 13.50A 13.50A 13.40 -1.40 14.80 2370 ---- ---- 13.00A 13.00A 12.90 -1.30 14.20 2375 ---- ---- 12.60A 12.60A 12.60 -1.30 13.90 13 2380 ---- ---- 12.50A 12.50A 12.40 -1.20 13.60 2390 ---- ---- 12.00A 12.00A 11.90 -1.20 13.10 2400 ---- ---- 11.40A 11.40A 11.50 -1.10 12.60 1935 2410 ---- ---- 11.10A 11.10A 11.00 -1.10 12.10 2420 ---- ---- 10.70A 10.70A 10.60 -1.10 11.70 2425 ---- ---- 10.40A 10.40A 10.40 -1.00 11.40 2430 ---- ---- 10.30A 10.30A 10.20 -1.00 11.20 2440 ---- ---- 9.90A 9.90A 9.90 -.90 10.80 2450 ---- ---- 9.40A 9.40A 9.50 -.90 10.40 159 2460 ---- ---- 9.20A 9.20A 9.20 -.80 10.00 2475 ---- ---- 8.60A 8.60A 8.70 -.80 9.50 8 2500 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 34 4105 2525 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 2550 ---- ---- 6.70A 6.70A 6.70 -.60 7.30 2080 2575 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 7 2600 ---- ---- 5.70A 5.70A 5.70 -.50 6.20 705 2625 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 25 2650 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 47 2700 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1052 2750 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1950 2800 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 587 2850 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1 301 2875 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 375 2950 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 37 3000 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 5084 3200 ---- ---- ---- ---- 1.20 -.10 1.30 1100 3500 ---- ---- ---- ---- .70 -.10 .80 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 739.10 -9.50 748.60 1300 ---- ---- ---- ---- 714.10 -9.50 723.60 1325 ---- ---- ---- ---- 689.10 -9.50 698.60 1350 ---- ---- ---- ---- 664.10 -9.50 673.60 1375 ---- ---- ---- ---- 639.10 -9.50 648.60 1400 ---- ---- ---- ---- 614.10 -9.50 623.60 1425 ---- ---- ---- ---- 589.10 -9.50 598.60 1450 ---- ---- ---- ---- 564.10 -9.50 573.60 1470 ---- ---- ---- ---- 544.10 -9.50 553.60 1475 ---- ---- ---- ---- 539.10 -9.50 548.60 1480 ---- ---- ---- ---- 534.10 -9.50 543.60 1490 ---- ---- ---- ---- 524.10 -9.50 533.60 1500 ---- ---- ---- ---- 514.10 -9.50 523.60 1510 ---- ---- ---- ---- 504.10 -9.50 513.60 1520 ---- ---- ---- ---- 494.10 -9.50 503.60 1525 ---- ---- ---- ---- 489.10 -9.50 498.60 1530 ---- ---- ---- ---- 484.10 -9.50 493.60 1540 ---- ---- ---- ---- 474.10 -9.50 483.60 1550 ---- ---- ---- ---- 464.10 -9.50 473.60 1560 ---- ---- ---- ---- 454.10 -9.50 463.60 1565 ---- ---- ---- ---- 449.10 -9.50 458.60 1570 ---- ---- ---- ---- 444.10 -9.50 453.60 1575 ---- ---- ---- ---- 439.10 -9.50 448.60 1580 ---- ---- ---- ---- 434.10 -9.50 443.60 1585 ---- ---- ---- ---- 429.10 -9.50 438.60 1590 ---- ---- ---- ---- 424.10 -9.50 433.60 1595 ---- ---- ---- ---- 419.10 -9.50 428.60 1600 ---- ---- ---- ---- 414.10 -9.50 423.60 1605 ---- ---- ---- ---- 409.10 -9.50 418.60 1610 ---- ---- ---- ---- 404.10 -9.50 413.60 1615 ---- ---- ---- ---- 399.10 -9.50 408.60 1620 ---- ---- ---- ---- 394.10 -9.50 403.60 1625 ---- 398.80B 387.10A 387.10A 389.10 -9.50 398.60 1630 ---- ---- ---- ---- 384.10 -9.50 393.60 1635 ---- ---- ---- ---- 379.10 -9.50 388.60 1640 ---- ---- ---- ---- 374.20 -9.40 383.60 1645 ---- ---- ---- ---- 369.20 -9.50 378.70 1650 ---- 373.90B 362.50A 362.50A 364.30 -9.40 373.70 1655 ---- ---- ---- ---- 359.40 -9.40 368.80 1660 ---- ---- ---- ---- 354.50 -9.40 363.90 1665 ---- ---- ---- ---- 349.60 -9.40 359.00 1670 ---- ---- ---- ---- 344.80 -9.30 354.10 1675 ---- 349.40B 338.10A 338.10A 339.90 -9.30 349.20 1680 ---- ---- ---- ---- 335.10 -9.30 344.40 1685 ---- ---- ---- ---- 330.30 -9.20 339.50 1690 ---- ---- ---- ---- 325.50 -9.20 334.70 1695 ---- ---- ---- ---- 320.70 -9.20 329.90 1700 ---- 325.20B 314.20A 314.20A 316.00 -9.10 325.10 2 1705 ---- ---- ---- ---- 311.20 -9.20 320.40 1710 ---- ---- ---- ---- 306.50 -9.10 315.60 1 1715 ---- ---- ---- ---- 301.80 -9.10 310.90 1720 ---- ---- ---- ---- 297.10 -9.10 306.20 1725 ---- ---- 290.70A 290.70A 292.50 -9.00 301.50 1730 ---- ---- ---- ---- 287.80 -9.00 296.80 1735 ---- ---- ---- ---- 283.20 -8.90 292.10 1740 ---- ---- ---- ---- 278.60 -8.90 287.50 1745 ---- ---- ---- ---- 274.10 -8.80 282.90 1750 ---- ---- 267.70A 267.70A 269.50 -8.80 278.30 1755 ---- ---- 263.30A 263.30A 265.00 -8.70 273.70 1760 ---- ---- 258.70A 258.70A 260.50 -8.70 269.20 1765 ---- ---- 254.20A 254.20A 256.00 -8.70 264.70 1770 ---- ---- 249.80A 249.80A 251.60 -8.60 260.20 1775 ---- ---- 245.40A 245.40A 247.20 -8.50 255.70 1780 ---- ---- 241.00A 241.00A 242.80 -8.50 251.30 1785 ---- ---- 236.60A 236.60A 238.40 -8.40 246.80 1790 ---- ---- 232.30A 232.30A 234.10 -8.40 242.50 1795 ---- ---- 228.00A 228.00A 229.80 -8.30 238.10 1800 ---- ---- 223.80A 223.80A 225.50 -8.30 233.80 1805 ---- ---- 219.50A 219.50A 221.30 -8.20 229.50 1810 ---- ---- 215.40A 215.40A 217.10 -8.10 225.20 1815 ---- ---- 211.20A 211.20A 212.90 -8.10 221.00 1820 ---- ---- 207.10A 207.10A 208.80 -8.00 216.80 1825 ---- ---- 203.00A 203.00A 204.70 -7.90 212.60 1830 ---- ---- 199.00A 199.00A 200.70 -7.80 208.50 1835 ---- ---- 195.00A 195.00A 196.70 -7.70 204.40 1840 ---- ---- 191.10A 191.10A 192.70 -7.70 200.40 1845 ---- ---- 187.20A 187.20A 188.80 -7.60 196.40 1850 ---- ---- 183.30A 183.30A 184.90 -7.50 192.40 1855 ---- ---- 179.50A 179.50A 181.00 -7.50 188.50 1860 ---- ---- 175.70A 175.70A 177.20 -7.40 184.60 1865 ---- ---- 172.00A 172.00A 173.50 -7.30 180.80 1870 ---- ---- 168.30A 168.30A 169.80 -7.20 177.00 1875 ---- ---- 164.60A 164.60A 166.10 -7.20 173.30 1880 ---- ---- 161.00A 161.00A 162.50 -7.10 169.60 1885 ---- ---- 157.50A 157.50A 158.90 -7.00 165.90 1890 ---- ---- 154.00A 154.00A 155.40 -6.90 162.30 1895 ---- ---- 150.60A 150.60A 152.00 -6.80 158.80 1900 ---- ---- 147.20A 147.20A 148.50 -6.80 155.30 1905 ---- ---- 143.80A 143.80A 145.20 -6.60 151.80 1910 ---- ---- 140.50A 140.50A 141.90 -6.50 148.40 1915 ---- ---- 137.30A 137.30A 138.60 -6.50 145.10 1920 ---- ---- 134.10A 134.10A 135.40 -6.40 141.80 1925 ---- ---- 131.00A 131.00A 132.20 -6.40 138.60 1930 ---- ---- 127.90A 127.90A 129.10 -6.30 135.40 1935 ---- ---- 124.90A 124.90A 126.10 -6.20 132.30 1940 ---- ---- 122.00A 122.00A 123.10 -6.10 129.20 1945 ---- ---- 119.00A 119.00A 120.20 -6.00 126.20 1950 ---- ---- 116.20A 116.20A 117.30 -5.90 123.20 1955 ---- ---- 113.40A 113.40A 114.50 -5.80 120.30 1960 ---- ---- 110.70A 110.70A 111.70 -5.70 117.40 1965 ---- ---- 108.00A 108.00A 109.00 -5.60 114.60 1970 ---- ---- 105.40A 105.40A 106.30 -5.60 111.90 1975 ---- ---- 102.70A 102.70A 103.70 -5.50 109.20 2 1980 ---- ---- 100.30A 100.30A 101.20 -5.40 106.60 1985 ---- ---- 97.80A 97.80A 98.70 -5.30 104.00 1990 ---- ---- 95.40A 95.40A 96.20 -5.30 101.50 1995 ---- ---- 93.10A 93.10A 93.90 -5.10 99.00 2000 91.60 91.60 90.70A 92.00B 91.50 -5.10 11 96.60 1 2005 ---- ---- 88.60A 88.60A 89.30 -5.00 94.30 2010 ---- ---- 86.40A 86.40A 87.10 -4.90 92.00 2015 ---- ---- 84.30A 84.30A 84.90 -4.80 89.70 1 2020 ---- ---- 82.20A 82.20A 82.80 -4.70 87.50 57 2025 ---- ---- 80.10A 80.10A 80.80 -4.60 85.40 25 25 2030 ---- ---- 78.20A 78.20A 78.80 -4.50 83.30 2035 ---- ---- 76.30A 76.30A 76.80 -4.50 81.30 2040 ---- ---- 74.40A 74.40A 74.90 -4.40 79.30 2045 ---- ---- 72.60A 72.60A 73.10 -4.30 77.40 2050 ---- ---- 70.70A 70.70A 71.30 -4.20 75.50 300 2055 ---- ---- 69.10A 69.10A 69.60 -4.10 73.70 2060 ---- ---- 67.40A 67.40A 67.90 -4.00 71.90 2065 ---- ---- 65.80A 65.80A 66.20 -4.00 70.20 2070 ---- ---- 64.20A 64.20A 64.60 -3.90 68.50 2075 ---- ---- 62.50A 62.50A 63.00 -3.90 66.90 2080 ---- ---- 61.10A 61.10A 61.50 -3.80 65.30 2085 ---- ---- 59.70A 59.70A 60.00 -3.70 63.70 2090 ---- ---- 58.30A 58.30A 58.60 -3.60 62.20 2095 ---- ---- 56.90A 56.90A 57.20 -3.60 60.80 2100 ---- ---- 55.40A 55.40A 55.80 -3.50 59.30 250 2105 ---- ---- 54.20A 54.20A 54.50 -3.40 57.90 2110 ---- ---- 52.90A 52.90A 53.20 -3.40 56.60 2115 ---- ---- 51.60A 51.60A 52.00 -3.30 55.30 2120 ---- ---- 50.50A 50.50A 50.70 -3.30 54.00 2125 ---- ---- 49.20A 49.20A 49.60 -3.20 52.80 34 2130 ---- ---- 48.20A 48.20A 48.40 -3.20 51.60 1 2135 ---- ---- 47.10A 47.10A 47.30 -3.10 50.40 2140 ---- ---- 46.00A 46.00A 46.20 -3.00 49.20 2145 ---- ---- 45.00A 45.00A 45.10 -3.00 48.10 2150 ---- ---- 43.80A 43.80A 44.10 -3.00 47.10 139 2155 ---- ---- 43.00A 43.00A 43.10 -2.90 46.00 2160 ---- ---- 42.00A 42.00A 42.10 -2.90 45.00 2165 ---- ---- 41.00A 41.00A 41.10 -2.90 44.00 2170 ---- ---- 40.10A 40.10A 40.20 -2.80 43.00 2175 ---- ---- 39.10A 39.10A 39.30 -2.80 42.10 2180 ---- ---- 38.40A 38.40A 38.40 -2.70 41.10 2185 ---- ---- 37.50A 37.50A 37.60 -2.70 40.30 2190 ---- ---- 36.60A 36.60A 36.70 -2.70 39.40 2195 ---- ---- 35.90A 35.90A 35.90 -2.60 38.50 2200 ---- ---- 35.00A 35.00A 35.10 -2.60 37.70 242 2205 ---- ---- 34.30A 34.30A 34.30 -2.60 36.90 2210 ---- ---- 33.60A 33.60A 33.60 -2.50 36.10 2215 ---- ---- 32.90A 32.90A 32.90 -2.40 35.30 2220 ---- ---- 32.20A 32.20A 32.20 -2.40 34.60 225 2225 ---- ---- 31.40A 31.40A 31.50 -2.30 33.80 2230 ---- ---- 30.80A 30.80A 30.80 -2.30 33.10 2235 ---- ---- 30.20A 30.20A 30.10 -2.30 32.40 2240 ---- ---- 29.50A 29.50A 29.50 -2.30 31.80 2245 ---- ---- 28.90A 28.90A 28.90 -2.20 31.10 2250 ---- ---- 28.20A 28.20A 28.30 -2.20 30.50 3 2255 ---- ---- 27.70A 27.70A 27.70 -2.10 29.80 2260 ---- ---- 27.10A 27.10A 27.10 -2.10 29.20 2265 ---- ---- 26.60A 26.60A 26.50 -2.10 28.60 2270 ---- ---- 26.00A 26.00A 26.00 -2.00 28.00 2275 ---- ---- 25.40A 25.40A 25.40 -2.10 27.50 28 2280 ---- ---- 25.00A 25.00A 24.90 -2.00 26.90 2285 ---- ---- 24.50A 24.50A 24.40 -2.00 26.40 2290 ---- ---- 24.00A 24.00A 23.90 -1.90 25.80 2295 ---- ---- 23.50A 23.50A 23.40 -1.90 25.30 10 2300 ---- ---- 22.90A 22.90A 22.90 -1.90 24.80 98 2305 ---- ---- 22.60A 22.60A 22.50 -1.80 24.30 400 2310 ---- ---- 22.10A 22.10A 22.00 -1.90 23.90 2315 ---- ---- 21.70A 21.70A 21.60 -1.80 23.40 2320 ---- ---- 21.30A 21.30A 21.20 -1.70 22.90 2325 ---- ---- 20.80A 20.80A 20.80 -1.70 22.50 2330 ---- ---- 20.50A 20.50A 20.30 -1.80 22.10 2335 ---- ---- 20.10A 20.10A 20.00 -1.60 21.60 2340 ---- ---- 19.70A 19.70A 19.60 -1.60 21.20 2345 ---- ---- 19.30A 19.30A 19.20 -1.60 20.80 2350 ---- ---- 18.80A 18.80A 18.80 -1.60 20.40 146 2355 ---- ---- 18.60A 18.60A 18.50 -1.50 20.00 2360 ---- ---- 18.20A 18.20A 18.10 -1.60 19.70 2365 ---- ---- 17.90A 17.90A 17.80 -1.50 19.30 2370 ---- ---- 17.60A 17.60A 17.40 -1.50 18.90 2375 ---- ---- 17.10A 17.10A 17.10 -1.50 18.60 2380 ---- ---- 16.90A 16.90A 16.80 -1.40 18.20 2390 ---- ---- 16.30A 16.30A 16.20 -1.40 17.60 2400 ---- ---- 15.60A 15.60A 15.60 -1.30 16.90 1380 2410 ---- ---- 15.20A 15.20A 15.00 -1.30 16.30 2420 ---- ---- 14.60A 14.60A 14.50 -1.30 15.80 2425 ---- ---- 14.30A 14.30A 14.20 -1.30 15.50 2430 ---- ---- 14.10A 14.10A 13.90 -1.30 15.20 2440 ---- ---- 13.60A 13.60A 13.40 -1.30 14.70 2450 ---- ---- 13.10A 13.10A 13.00 -1.20 14.20 2460 ---- ---- 12.70A 12.70A 12.50 -1.20 13.70 2470 ---- ---- 12.30A 12.30A 12.10 -1.10 13.20 2475 ---- ---- 12.00A 12.00A 11.90 -1.10 13.00 2500 ---- ---- 11.10A 11.10A 10.90 -1.10 12.00 1 234 2525 ---- ---- 10.20A 10.20A 10.00 -1.00 11.00 2550 ---- ---- 9.40A 9.40A 9.20 -.90 10.10 73 2575 ---- ---- 8.70A 8.70A 8.50 -.90 9.40 2600 ---- ---- 8.10A 8.10A 7.80 -.90 8.70 1480 2625 ---- ---- 7.50A 7.50A 7.20 -.80 8.00 2650 ---- ---- 7.00A 7.00A 6.70 -.70 7.40 32 2900 3.50 3.50 3.50 3.50 3.30 -.40 1 3.70 36 3250 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 614.10 -9.50 623.60 1425 ---- ---- ---- ---- 589.10 -9.50 598.60 1450 ---- ---- ---- ---- 564.10 -9.50 573.60 1475 ---- ---- ---- ---- 539.10 -9.50 548.60 1500 ---- ---- ---- ---- 514.10 -9.50 523.60 1525 ---- ---- ---- ---- 489.10 -9.50 498.60 1550 ---- ---- ---- ---- 464.10 -9.50 473.60 1575 ---- ---- ---- ---- 439.10 -9.50 448.60 1580 ---- ---- ---- ---- 434.10 -9.50 443.60 1590 ---- ---- ---- ---- 424.10 -9.50 433.60 1600 ---- ---- 412.30A 412.30A 414.10 -9.50 423.60 1610 ---- ---- ---- ---- 404.10 -9.50 413.60 1620 ---- ---- ---- ---- 394.20 -9.40 403.60 1625 ---- ---- 387.50A 387.50A 389.20 -9.40 398.60 1630 ---- ---- ---- ---- 384.30 -9.40 393.70 1640 ---- ---- ---- ---- 374.50 -9.30 383.80 1650 ---- ---- 363.10A 363.10A 364.70 -9.30 374.00 3 3 1660 ---- ---- ---- ---- 355.10 -9.20 364.30 1670 ---- ---- ---- ---- 345.40 -9.20 354.60 1675 ---- ---- 339.00A 339.00A 340.70 -9.10 349.80 1680 ---- ---- ---- ---- 335.90 -9.10 345.00 1685 ---- ---- ---- ---- 331.10 -9.10 340.20 1690 ---- ---- ---- ---- 326.40 -9.00 335.40 1695 ---- ---- ---- ---- 321.70 -9.00 330.70 1700 ---- ---- 315.40A 315.40A 317.00 -9.00 326.00 1 1705 ---- ---- ---- ---- 312.40 -8.90 321.30 1710 ---- ---- ---- ---- 307.70 -8.90 316.60 1715 ---- ---- ---- ---- 303.10 -8.80 311.90 1720 ---- ---- ---- ---- 298.50 -8.80 307.30 1725 ---- ---- 292.30A 292.30A 293.90 -8.80 302.70 1730 ---- ---- ---- ---- 289.30 -8.80 298.10 1735 ---- ---- ---- ---- 284.80 -8.70 293.50 1740 ---- ---- 278.70A 278.70A 280.30 -8.60 288.90 1745 ---- ---- 274.20A 274.20A 275.80 -8.60 284.40 1750 ---- ---- 269.70A 269.70A 271.30 -8.60 279.90 1755 ---- ---- 265.30A 265.30A 266.90 -8.50 275.40 1760 ---- ---- 260.90A 260.90A 262.50 -8.40 270.90 1765 ---- ---- 256.50A 256.50A 258.10 -8.40 266.50 1770 ---- ---- 252.10A 252.10A 253.70 -8.40 262.10 1775 ---- ---- 247.80A 247.80A 249.40 -8.30 257.70 1780 ---- ---- 243.50A 243.50A 245.10 -8.30 253.40 1785 ---- ---- 239.30A 239.30A 240.80 -8.30 249.10 1790 ---- ---- 235.00A 235.00A 236.60 -8.20 244.80 1795 ---- ---- 230.80A 230.80A 232.40 -8.10 240.50 1800 ---- ---- 226.70A 226.70A 228.20 -8.10 236.30 1805 ---- ---- 222.60A 222.60A 224.10 -8.00 232.10 1810 ---- ---- 218.50A 218.50A 220.00 -7.90 227.90 1815 ---- ---- 214.50A 214.50A 216.00 -7.80 223.80 1820 ---- ---- 210.40A 210.40A 211.90 -7.80 219.70 2 1825 ---- ---- 206.50A 206.50A 207.90 -7.80 215.70 1830 ---- ---- 202.60A 202.60A 204.00 -7.70 211.70 1835 ---- ---- 198.70A 198.70A 200.10 -7.60 207.70 1840 ---- ---- 194.80A 194.80A 196.20 -7.50 203.70 1845 ---- ---- 191.00A 191.00A 192.40 -7.40 199.80 1850 ---- ---- 187.30A 187.30A 188.60 -7.40 196.00 1855 ---- ---- 183.50A 183.50A 184.90 -7.30 192.20 1860 ---- ---- 179.90A 179.90A 181.20 -7.20 188.40 1865 ---- ---- 176.20A 176.20A 177.50 -7.20 184.70 1870 ---- ---- 172.60A 172.60A 173.90 -7.10 181.00 1875 ---- ---- 169.10A 169.10A 170.30 -7.00 177.30 1880 ---- ---- 165.60A 165.60A 166.80 -6.90 173.70 1885 ---- ---- 162.10A 162.10A 163.30 -6.90 170.20 1890 ---- ---- 158.70A 158.70A 159.90 -6.80 166.70 1895 ---- ---- 155.40A 155.40A 156.50 -6.70 163.20 1900 ---- ---- 152.10A 152.10A 153.20 -6.60 159.80 1 1905 ---- ---- 148.80A 148.80A 149.90 -6.50 156.40 1910 ---- ---- 145.60A 145.60A 146.70 -6.40 153.10 1915 ---- ---- 142.50A 142.50A 143.50 -6.40 149.90 1920 ---- ---- 139.40A 139.40A 140.30 -6.40 146.70 1925 ---- ---- 136.30A 136.30A 137.30 -6.20 143.50 1930 ---- ---- 133.30A 133.30A 134.20 -6.20 140.40 1935 ---- ---- 130.30A 130.30A 131.20 -6.10 137.30 1940 ---- ---- 127.40A 127.40A 128.30 -6.00 134.30 1945 ---- ---- 124.60A 124.60A 125.40 -6.00 131.40 1950 ---- ---- 121.80A 121.80A 122.60 -5.90 128.50 1955 ---- ---- 119.10A 119.10A 119.80 -5.80 125.60 1960 ---- ---- 116.40A 116.40A 117.10 -5.70 122.80 1965 ---- ---- 113.80A 113.80A 114.40 -5.70 120.10 1970 ---- ---- 111.20A 111.20A 111.80 -5.60 117.40 1975 ---- ---- 108.40A 108.40A 109.30 -5.50 114.80 1980 ---- ---- 106.20A 106.20A 106.80 -5.40 112.20 1985 ---- ---- 103.70A 103.70A 104.30 -5.40 109.70 1990 ---- ---- 101.40A 101.40A 101.90 -5.30 107.20 1995 ---- ---- 99.10A 99.10A 99.60 -5.10 104.70 2000 ---- ---- 96.40A 96.40A 97.30 -5.10 102.40 10 2005 ---- ---- 94.60A 94.60A 95.00 -5.00 100.00 2010 ---- ---- 92.40A 92.40A 92.80 -5.00 97.80 2015 ---- ---- 90.30A 90.30A 90.70 -4.80 95.50 2020 ---- ---- 88.20A 88.20A 88.60 -4.80 93.40 2025 ---- ---- 85.90A 85.90A 86.60 -4.70 91.30 100 2030 ---- ---- 84.30A 84.30A 84.60 -4.60 89.20 2035 ---- ---- 82.00A 82.00A 82.70 -4.50 87.20 2040 ---- ---- 80.50A 80.50A 80.80 -4.40 85.20 2045 ---- ---- 78.70A 78.70A 78.90 -4.30 83.20 2050 ---- ---- 76.50A 76.50A 77.10 -4.30 81.40 100 2055 ---- ---- 75.20A 75.20A 75.40 -4.10 79.50 2060 ---- ---- 73.10A 73.10A 73.70 -4.00 77.70 150 2065 ---- ---- 71.80A 71.80A 72.00 -4.00 76.00 2070 ---- ---- 70.20A 70.20A 70.40 -3.90 74.30 2075 ---- ---- 68.30A 68.30A 68.90 -3.70 72.60 100 2080 ---- ---- 67.20A 67.20A 67.30 -3.70 71.00 2085 ---- ---- 65.30A 65.30A 65.80 -3.60 69.40 2090 ---- ---- 64.20A 64.20A 64.40 -3.50 67.90 2095 ---- ---- 62.80A 62.80A 63.00 -3.40 66.40 2100 ---- ---- 61.00A 61.00A 61.60 -3.40 65.00 502 2105 ---- ---- 60.10A 60.10A 60.20 -3.30 63.50 2110 ---- ---- 58.80A 58.80A 58.90 -3.30 62.20 2115 ---- ---- 57.60A 57.60A 57.60 -3.20 60.80 2120 ---- ---- 56.30A 56.30A 56.40 -3.10 59.50 2125 ---- ---- 54.70A 54.70A 55.20 -3.00 58.20 15 2130 ---- ---- 54.00A 54.00A 54.00 -3.00 57.00 1 2135 ---- ---- 52.80A 52.80A 52.80 -3.00 55.80 1 2140 ---- ---- 51.70A 51.70A 51.70 -2.90 54.60 1 2145 ---- ---- 50.70A 50.70A 50.60 -2.90 53.50 1 2150 49.20 49.20 48.90 49.30B 49.50 -2.80 69 52.30 13 2155 ---- ---- 48.60A 48.60A 48.50 -2.80 51.30 2160 ---- ---- 47.60A 47.60A 47.50 -2.70 50.20 2165 ---- ---- 46.60A 46.60A 46.50 -2.70 49.20 2170 ---- ---- 45.60A 45.60A 45.50 -2.70 48.20 2175 ---- ---- 44.30A 44.30A 44.60 -2.60 47.20 2180 ---- ---- 43.80A 43.80A 43.60 -2.60 46.20 2185 ---- ---- 42.90A 42.90A 42.70 -2.60 45.30 2190 ---- ---- 42.00A 42.00A 41.90 -2.50 44.40 2195 ---- ---- 41.20A 41.20A 41.00 -2.50 43.50 2200 ---- ---- 40.00A 40.00A 40.20 -2.40 65 42.60 51 1100 2205 ---- ---- 39.50A 39.50A 39.30 -2.50 41.80 2210 ---- ---- 38.70A 38.70A 38.60 -2.40 41.00 2215 ---- ---- 38.00A 38.00A 37.80 -2.40 40.20 2220 ---- ---- 37.20A 37.20A 37.00 -2.40 39.40 2225 ---- ---- 36.20A 36.20A 36.30 -2.30 38.60 2230 ---- ---- 35.80A 35.80A 35.60 -2.30 37.90 2235 ---- ---- 35.10A 35.10A 34.90 -2.20 37.10 2240 ---- ---- 34.40A 34.40A 34.20 -2.20 36.40 2245 ---- ---- 33.70A 33.70A 33.50 -2.20 35.70 2250 ---- ---- 32.80A 32.80A 32.80 -2.20 35.00 11 2255 ---- ---- 32.40A 32.40A 32.20 -2.20 34.40 2260 ---- ---- 31.80A 31.80A 31.60 -2.10 33.70 2265 ---- ---- 31.20A 31.20A 31.00 -2.10 33.10 2270 ---- ---- 30.60A 30.60A 30.40 -2.10 32.50 2275 ---- ---- 29.80A 29.80A 29.80 -2.10 31.90 2280 ---- ---- 29.50A 29.50A 29.20 -2.10 31.30 2285 ---- ---- 28.90A 28.90A 28.70 -2.00 30.70 2290 ---- ---- 28.40A 28.40A 28.10 -2.00 30.10 40 2295 ---- ---- 27.90A 27.90A 27.60 -2.00 29.60 2300 ---- ---- 27.10A 27.10A 27.10 -1.90 29.00 141 2305 ---- ---- 26.80A 26.80A 26.60 -1.90 28.50 2310 ---- ---- 26.40A 26.40A 26.10 -1.90 28.00 2315 ---- ---- 25.90A 25.90A 25.60 -1.90 27.50 2320 ---- ---- 25.40A 25.40A 25.20 -1.80 27.00 2325 ---- ---- 24.70A 24.70A 24.70 -1.80 26.50 31 2330 ---- ---- 24.50A 24.50A 24.20 -1.80 26.00 2335 ---- ---- 24.10A 24.10A 23.80 -1.80 25.60 2340 ---- ---- 23.60A 23.60A 23.40 -1.70 25.10 2345 ---- ---- 23.20A 23.20A 23.00 -1.70 24.70 2350 ---- ---- 22.60A 22.60A 22.50 -1.80 24.30 250 2355 ---- ---- 22.40A 22.40A 22.10 -1.70 23.80 2360 ---- ---- 22.00A 22.00A 21.80 -1.60 23.40 2365 ---- ---- 21.60A 21.60A 21.40 -1.60 23.00 2370 ---- ---- 21.30A 21.30A 21.00 -1.60 22.60 2375 ---- ---- 20.70A 20.70A 20.60 -1.60 22.20 2380 ---- ---- 20.50A 20.50A 20.30 -1.50 21.80 2390 ---- ---- 19.90A 19.90A 19.60 -1.50 21.10 2400 ---- ---- 19.00A 19.00A 18.90 -1.50 20.40 200 2410 ---- ---- 18.60A 18.60A 18.30 -1.40 19.70 2420 ---- ---- 18.00A 18.00A 17.70 -1.40 19.10 2425 ---- ---- 17.50A 17.50A 17.40 -1.40 18.80 2430 ---- ---- 17.40A 17.40A 17.10 -1.40 18.50 2440 ---- ---- 16.80A 16.80A 16.60 -1.30 17.90 2450 ---- ---- 16.10A 16.10A 16.00 -1.30 17.30 1 2460 ---- ---- 15.80A 15.80A 15.50 -1.20 16.70 2470 ---- ---- 15.30A 15.30A 15.10 -1.10 16.20 2475 ---- ---- 14.90A 14.90A 14.80 -1.10 15.90 2500 ---- ---- 13.80A 13.80A 13.70 -1.00 14.70 27 2525 ---- ---- 12.80A 12.80A 12.70 -.90 13.60 2550 ---- ---- 11.80A 11.80A 11.90 -.80 12.70 2575 ---- ---- 11.00A 11.00A 11.10 -.70 11.80 13 2600 ---- ---- 10.30A 10.30A 10.30 -.70 11.00 280 2625 ---- ---- 9.60A 9.60A 9.70 -.50 10.20 2650 ---- ---- 9.00A 9.00A 9.10 -.50 9.60 1 12 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 557.60 -9.50 567.10 1500 ---- ---- ---- ---- 532.60 -9.50 542.10 1525 ---- ---- ---- ---- 507.60 -9.50 517.10 1550 ---- ---- ---- ---- 482.60 -9.50 492.10 1575 ---- ---- ---- ---- 457.60 -9.50 467.10 1600 ---- ---- 430.80A 430.80A 432.60 -9.50 442.10 1625 ---- ---- 406.00A 406.00A 407.70 -9.50 417.20 1650 ---- ---- 381.70A 381.70A 383.30 -9.30 392.60 1660 ---- ---- ---- ---- 373.60 -9.20 382.80 1670 ---- ---- ---- ---- 364.00 -9.20 373.20 1675 ---- ---- 357.70A 357.70A 359.20 -9.20 368.40 1680 ---- ---- ---- ---- 354.50 -9.10 363.60 1690 ---- ---- ---- ---- 345.00 -9.10 354.10 1700 ---- ---- 334.10A 334.10A 335.70 -9.00 344.70 2 1710 ---- ---- ---- ---- 326.40 -8.90 335.30 1720 ---- ---- ---- ---- 317.20 -8.80 326.00 1725 ---- ---- 311.00A 311.00A 312.60 -8.80 321.40 1730 ---- ---- ---- ---- 308.00 -8.90 316.90 1740 ---- ---- 297.50A 297.50A 299.00 -8.80 307.80 1750 ---- ---- 288.50A 288.50A 290.10 -8.60 298.70 1760 ---- ---- 279.70A 279.70A 281.20 -8.60 289.80 1765 ---- ---- 275.30A 275.30A 276.90 -8.50 285.40 1770 ---- ---- 270.90A 270.90A 272.50 -8.50 281.00 1775 ---- ---- 266.60A 266.60A 268.20 -8.40 276.60 1780 ---- ---- 262.30A 262.30A 263.90 -8.40 272.30 1785 ---- ---- 258.10A 258.10A 259.60 -8.40 268.00 1790 ---- ---- 253.90A 253.90A 255.40 -8.30 263.70 1795 ---- ---- 249.70A 249.70A 251.20 -8.20 259.40 1800 ---- ---- 245.50A 245.50A 247.00 -8.20 255.20 1805 ---- ---- 241.40A 241.40A 242.90 -8.10 251.00 1810 ---- ---- 237.30A 237.30A 238.80 -8.10 246.90 1815 ---- ---- 233.20A 233.20A 234.70 -8.00 242.70 1820 ---- ---- 229.20A 229.20A 230.60 -8.00 238.60 1825 ---- ---- 225.20A 225.20A 226.60 -8.00 234.60 1830 ---- ---- 221.30A 221.30A 222.60 -7.90 230.50 1835 ---- ---- 217.40A 217.40A 218.70 -7.80 226.50 1840 ---- ---- 213.50A 213.50A 214.80 -7.80 222.60 1845 ---- ---- 209.60A 209.60A 210.90 -7.80 218.70 1850 ---- ---- 205.80A 205.80A 207.10 -7.70 214.80 1855 ---- ---- 202.10A 202.10A 203.30 -7.60 210.90 1860 ---- ---- 198.40A 198.40A 199.60 -7.50 207.10 1865 ---- ---- 194.70A 194.70A 195.80 -7.60 203.40 1870 ---- ---- 191.00A 191.00A 192.20 -7.40 199.60 1875 ---- ---- 187.50A 187.50A 188.60 -7.30 195.90 1880 ---- ---- 183.90A 183.90A 185.00 -7.30 192.30 1885 ---- ---- 180.40A 180.40A 181.50 -7.20 188.70 1890 ---- ---- 176.90A 176.90A 178.00 -7.10 185.10 1895 ---- ---- 173.50A 173.50A 174.50 -7.10 181.60 1900 ---- ---- 170.10A 170.10A 171.10 -7.00 178.10 1905 ---- ---- 166.80A 166.80A 167.80 -6.90 174.70 1910 ---- ---- 163.50A 163.50A 164.50 -6.80 171.30 1915 ---- ---- 160.30A 160.30A 161.20 -6.80 168.00 1920 ---- ---- 157.10A 157.10A 158.00 -6.70 164.70 1925 ---- ---- 153.90A 153.90A 154.90 -6.60 161.50 1930 ---- ---- 150.90A 150.90A 151.80 -6.50 158.30 1935 ---- ---- 147.80A 147.80A 148.70 -6.40 155.10 1940 ---- ---- 144.80A 144.80A 145.70 -6.30 152.00 1945 ---- ---- 141.80A 141.80A 142.70 -6.20 148.90 1950 ---- ---- 138.90A 138.90A 139.80 -6.10 145.90 1955 ---- ---- 136.10A 136.10A 136.90 -6.10 143.00 1960 ---- ---- 133.30A 133.30A 134.10 -6.00 140.10 1965 ---- ---- 130.50A 130.50A 131.30 -5.90 137.20 1970 ---- ---- 127.80A 127.80A 128.60 -5.80 134.40 1975 ---- ---- 124.80A 124.80A 125.90 -5.70 131.60 1 1980 ---- ---- 122.50A 122.50A 123.20 -5.70 128.90 1985 ---- ---- 120.00A 120.00A 120.60 -5.60 126.20 1990 ---- ---- 117.50A 117.50A 118.10 -5.50 123.60 1995 ---- ---- 115.00A 115.00A 115.60 -5.50 121.10 2000 ---- ---- 112.30A 112.30A 113.10 -5.40 118.50 13 2005 ---- ---- 110.20A 110.20A 110.70 -5.40 116.10 2010 ---- ---- 107.90A 107.90A 108.40 -5.20 113.60 2015 ---- ---- 105.60A 105.60A 106.00 -5.30 111.30 2020 ---- ---- 103.40A 103.40A 103.80 -5.10 108.90 2025 ---- ---- 100.90A 100.90A 101.60 -5.00 106.60 2030 ---- ---- 99.10A 99.10A 99.40 -5.00 104.40 2035 ---- ---- 97.00A 97.00A 97.30 -4.90 102.20 2040 ---- ---- 95.00A 95.00A 95.20 -4.90 100.10 2045 ---- ---- 93.00A 93.00A 93.20 -4.80 98.00 2050 ---- ---- 90.70A 90.70A 91.20 -4.70 95.90 35 2055 ---- ---- 89.20A 89.20A 89.30 -4.60 93.90 2060 ---- ---- 87.30A 87.30A 87.40 -4.50 91.90 2065 ---- ---- 85.10A 85.10A 85.60 -4.40 90.00 2070 ---- ---- 83.30A 83.30A 83.80 -4.40 88.20 50 2075 ---- ---- 81.60A 81.60A 82.10 -4.20 86.30 2080 ---- ---- 80.30A 80.30A 80.40 -4.10 84.50 2085 ---- ---- 78.70A 78.70A 78.70 -4.10 82.80 2090 ---- ---- 77.10A 77.10A 77.10 -4.00 81.10 2095 ---- ---- 75.50A 75.50A 75.50 -3.90 79.40 2100 ---- ---- 73.50A 73.50A 74.00 -3.80 77.80 345 2105 ---- ---- 72.50A 72.50A 72.50 -3.70 76.20 2110 ---- ---- 71.00A 71.00A 71.00 -3.70 74.70 2115 ---- ---- 69.60A 69.60A 69.50 -3.60 73.10 2120 ---- ---- 68.20A 68.20A 68.10 -3.60 71.70 2125 ---- ---- 66.50A 66.50A 66.80 -3.40 70.20 2130 ---- ---- 65.50A 65.50A 65.40 -3.40 68.80 2135 ---- ---- 64.20A 64.20A 64.10 -3.40 67.50 2140 ---- ---- 63.00A 63.00A 62.80 -3.30 66.10 2145 ---- ---- 61.70A 61.70A 61.60 -3.20 64.80 2150 ---- ---- 60.10A 60.10A 60.40 -3.20 63.60 2155 ---- ---- 59.40A 59.40A 59.20 -3.10 62.30 2160 ---- ---- 58.20A 58.20A 58.00 -3.10 61.10 2 2165 ---- ---- 57.10A 57.10A 56.90 -3.00 59.90 2170 ---- ---- 56.10A 56.10A 55.80 -3.00 58.80 2175 ---- ---- 54.50A 54.50A 54.70 -3.00 57.70 2180 ---- ---- 53.90A 53.90A 53.70 -2.90 56.60 2185 ---- ---- 52.90A 52.90A 52.60 -2.90 55.50 2190 ---- ---- 51.90A 51.90A 51.60 -2.90 54.50 2195 ---- ---- 50.90A 50.90A 50.60 -2.80 53.40 2200 ---- ---- 49.60A 49.60A 49.70 -2.70 52.40 2205 ---- ---- 49.10A 49.10A 48.70 -2.80 51.50 2210 ---- ---- 48.20A 48.20A 47.80 -2.70 50.50 2215 ---- ---- 47.30A 47.30A 46.90 -2.70 49.60 2220 ---- ---- 46.40A 46.40A 46.00 -2.70 48.70 2225 ---- ---- 45.10A 45.10A 45.20 -2.60 47.80 2230 ---- ---- 44.70A 44.70A 44.30 -2.60 46.90 2235 ---- ---- 43.90A 43.90A 43.50 -2.60 46.10 2240 ---- ---- 43.10A 43.10A 42.70 -2.50 45.20 2245 ---- ---- 42.30A 42.30A 41.90 -2.50 44.40 2250 ---- ---- 41.20A 41.20A 41.20 -2.40 43.60 3 2255 ---- ---- 40.80A 40.80A 40.40 -2.40 42.80 2260 ---- ---- 40.10A 40.10A 39.70 -2.40 42.10 2265 ---- ---- 39.40A 39.40A 39.00 -2.30 41.30 2270 ---- ---- 38.70A 38.70A 38.30 -2.30 40.60 2275 ---- ---- 37.70A 37.70A 37.60 -2.30 39.90 2280 ---- ---- 37.30A 37.30A 36.90 -2.30 39.20 2285 ---- ---- 36.70A 36.70A 36.30 -2.20 38.50 2290 ---- ---- 36.00A 36.00A 35.60 -2.30 37.90 2295 ---- ---- 35.40A 35.40A 35.00 -2.20 37.20 2300 ---- ---- 34.50A 34.50A 34.40 -2.20 36.60 66 2305 ---- ---- 34.20A 34.20A 33.80 -2.10 35.90 2310 ---- ---- 33.60A 33.60A 33.20 -2.10 35.30 2315 ---- ---- 33.00A 33.00A 32.60 -2.10 34.70 2320 ---- ---- 32.50A 32.50A 32.10 -2.10 34.20 2325 ---- ---- 31.60A 31.60A 31.50 -2.10 33.60 2330 ---- ---- 31.40A 31.40A 31.00 -2.00 33.00 2335 ---- ---- 30.80A 30.80A 30.40 -2.10 32.50 2340 ---- ---- 30.30A 30.30A 29.90 -2.00 31.90 2345 ---- ---- 29.80A 29.80A 29.40 -2.00 31.40 2350 ---- ---- 29.10A 29.10A 28.90 -2.00 30.90 2355 ---- ---- 28.80A 28.80A 28.40 -2.00 30.40 2360 ---- ---- 28.40A 28.40A 28.00 -1.90 29.90 2365 ---- ---- 27.90A 27.90A 27.50 -1.90 29.40 2370 ---- ---- 27.50A 27.50A 27.00 -1.90 28.90 2375 ---- ---- 26.80A 26.80A 26.60 -1.80 28.40 2380 ---- ---- 26.60A 26.60A 26.20 -1.80 28.00 2385 ---- ---- 26.10A 26.10A 25.70 -1.80 27.50 2390 ---- ---- 25.70A 25.70A 25.30 -1.80 27.10 2400 ---- ---- 24.70A 24.70A 24.50 -1.70 26.20 5 2410 ---- ---- 24.10A 24.10A 23.70 -1.70 25.40 2420 ---- ---- 23.40A 23.40A 23.00 -1.60 24.60 2425 ---- ---- 22.80A 22.80A 22.60 -1.70 24.30 2430 ---- ---- 22.70A 22.70A 22.30 -1.60 23.90 2440 ---- ---- 22.00A 22.00A 21.60 -1.60 23.20 2450 ---- ---- 21.10A 21.10A 20.90 -1.60 22.50 2460 ---- ---- 20.70A 20.70A 20.30 -1.50 21.80 2470 ---- ---- 20.10A 20.10A 19.70 -1.50 21.20 2475 ---- ---- 19.60A 19.60A 19.40 -1.40 20.80 2480 ---- ---- 19.50A 19.50A 19.10 -1.40 20.50 2500 ---- ---- 18.20A 18.20A 18.00 -1.40 19.40 2525 ---- ---- 16.90A 16.90A 16.70 -1.30 18.00 2550 ---- ---- 15.80A 15.80A 15.50 -1.30 16.80 2575 ---- ---- 14.70A 14.70A 14.50 -1.10 15.60 2600 ---- ---- 13.80A 13.80A 13.50 -1.10 14.60 2625 ---- ---- 12.90A 12.90A 12.60 -1.10 13.70 2650 11.70 11.70 11.70 11.70 11.80 -1.00 1 12.80 2675 ---- ---- 11.40A 11.40A 11.00 -1.00 12.00 1 2900 ---- ---- 6.80A 6.80A 6.50 -.50 7.00 2 3000 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 532.60 -9.50 542.10 1525 ---- ---- ---- ---- 507.60 -9.50 517.10 1550 ---- ---- ---- ---- 482.60 -9.50 492.10 1575 ---- ---- 456.40A 456.40A 457.60 -9.50 467.10 1600 ---- ---- 431.60A 431.60A 432.60 -9.50 442.10 1625 ---- ---- 407.40A 407.40A 407.90 -9.30 417.20 1650 ---- ---- 383.30A 383.30A 383.70 -9.20 392.90 1675 ---- ---- 359.70A 359.70A 360.00 -9.00 369.00 1680 ---- ---- ---- ---- 355.30 -9.00 364.30 1690 ---- ---- ---- ---- 346.10 -8.80 354.90 1700 ---- ---- 336.50A 336.50A 336.80 -8.80 345.60 1710 ---- ---- ---- ---- 327.70 -8.70 336.40 1720 ---- ---- ---- ---- 318.70 -8.60 327.30 1725 ---- ---- 313.80A 313.80A 314.20 -8.60 322.80 1730 ---- ---- 309.40A 309.40A 309.80 -8.50 318.30 1740 ---- ---- 300.50A 300.50A 300.90 -8.50 309.40 1750 ---- ---- 291.70A 291.70A 292.10 -8.40 300.50 1760 ---- ---- 283.10A 283.10A 283.50 -8.30 291.80 1770 ---- ---- 274.60A 274.60A 274.90 -8.20 283.10 1775 ---- ---- 270.40A 270.40A 270.70 -8.20 278.90 1780 ---- ---- 266.20A 266.20A 266.50 -8.10 274.60 1785 ---- ---- 262.00A 262.00A 262.30 -8.10 270.40 1790 ---- ---- 257.90A 257.90A 258.10 -8.10 266.20 1795 ---- ---- 253.80A 253.80A 254.00 -8.00 262.00 1800 ---- ---- 249.80A 249.80A 249.90 -8.00 257.90 1805 ---- ---- 245.70A 245.70A 245.90 -7.90 253.80 1810 ---- ---- 241.80A 241.80A 241.90 -7.80 249.70 1815 ---- ---- 237.80A 237.80A 237.90 -7.80 245.70 1820 ---- ---- 233.90A 233.90A 233.90 -7.80 241.70 1825 ---- ---- 230.00A 230.00A 230.00 -7.70 237.70 1830 ---- ---- 226.20A 226.20A 226.10 -7.70 233.80 1835 ---- ---- 222.40A 222.40A 222.30 -7.60 229.90 1840 ---- ---- 218.60A 218.60A 218.50 -7.50 226.00 1845 ---- ---- 214.90A 214.90A 214.70 -7.50 222.20 1850 ---- ---- 211.20A 211.20A 211.00 -7.40 218.40 1855 ---- ---- 207.60A 207.60A 207.30 -7.40 214.70 1860 ---- ---- 204.00A 204.00A 203.70 -7.30 211.00 1865 ---- ---- 200.40A 200.40A 200.10 -7.20 207.30 1870 ---- ---- 196.90A 196.90A 196.50 -7.20 203.70 1875 ---- ---- 193.40A 193.40A 193.00 -7.10 200.10 1880 ---- ---- 189.90A 189.90A 189.50 -7.10 196.60 1885 ---- ---- 186.50A 186.50A 186.10 -7.00 193.10 1890 ---- ---- 183.10A 183.10A 182.70 -6.90 189.60 1895 ---- ---- 179.80A 179.80A 179.30 -6.90 186.20 1900 ---- ---- 176.50A 176.50A 176.00 -6.80 182.80 1905 ---- ---- 173.30A 173.30A 172.70 -6.80 179.50 1910 ---- ---- 170.10A 170.10A 169.50 -6.70 176.20 1915 ---- ---- 166.90A 166.90A 166.30 -6.70 173.00 1920 ---- ---- 163.80A 163.80A 163.10 -6.70 169.80 1925 ---- ---- 160.80A 160.80A 160.00 -6.60 166.60 1930 ---- ---- 157.70A 157.70A 156.90 -6.60 163.50 1935 ---- ---- 154.80A 154.80A 153.90 -6.50 160.40 1940 ---- ---- 151.80A 151.80A 150.90 -6.40 157.30 1945 150.00 150.00 148.90A 148.90A 148.00 -6.40 1 154.40 1950 ---- ---- 146.10A 146.10A 145.10 -6.30 151.40 1955 ---- ---- 143.30A 143.30A 142.30 -6.20 148.50 1960 ---- ---- 140.60A 140.60A 139.50 -6.20 145.70 1965 ---- ---- 137.90A 137.90A 136.70 -6.20 142.90 1970 ---- ---- 135.20A 135.20A 134.00 -6.10 140.10 1975 ---- ---- 132.60A 132.60A 131.30 -6.10 137.40 1980 ---- ---- 130.00A 130.00A 128.70 -6.00 134.70 1985 ---- ---- 127.50A 127.50A 126.20 -5.90 132.10 1990 ---- ---- 125.00A 125.00A 123.70 -5.80 129.50 1995 ---- ---- 122.60A 122.60A 121.20 -5.80 127.00 2000 ---- ---- 120.20A 120.20A 118.80 -5.70 124.50 1 2005 ---- ---- 117.90A 117.90A 116.40 -5.70 122.10 1 2010 ---- ---- 115.60A 115.60A 114.00 -5.70 119.70 2015 ---- ---- 113.30A 113.30A 111.80 -5.60 117.40 2020 ---- ---- 111.10A 111.10A 109.50 -5.60 115.10 2025 ---- ---- 109.00A 109.00A 107.30 -5.50 112.80 2030 ---- ---- 106.90A 106.90A 105.20 -5.40 110.60 2035 ---- ---- 104.80A 104.80A 103.10 -5.30 108.40 2040 ---- ---- 102.80A 102.80A 101.00 -5.30 106.30 2045 ---- ---- 100.80A 100.80A 99.00 -5.30 104.30 2050 ---- ---- 98.80A 98.80A 97.10 -5.10 102.20 2055 ---- ---- 96.90A 96.90A 95.20 -5.10 100.30 2060 ---- ---- 95.10A 95.10A 93.30 -5.00 98.30 2065 ---- ---- 93.30A 93.30A 91.50 -4.90 96.40 2070 ---- ---- 91.50A 91.50A 89.70 -4.90 94.60 2075 ---- ---- 89.70A 89.70A 87.90 -4.80 92.70 2080 ---- ---- 88.00A 88.00A 86.20 -4.80 91.00 2085 ---- ---- 86.40A 86.40A 84.50 -4.70 89.20 2090 ---- ---- 84.80A 84.80A 82.90 -4.60 87.50 2095 ---- ---- 83.20A 83.20A 81.30 -4.60 85.90 2100 ---- ---- 81.60A 81.60A 79.80 -4.40 84.20 2105 ---- ---- 80.10A 80.10A 78.20 -4.40 82.60 2110 ---- ---- 78.60A 78.60A 76.80 -4.30 81.10 2115 ---- ---- 77.20A 77.20A 75.30 -4.30 79.60 2120 ---- ---- 75.70A 75.70A 73.90 -4.20 78.10 2125 ---- ---- 74.40A 74.40A 72.50 -4.10 76.60 2130 ---- ---- 73.00A 73.00A 71.20 -4.00 75.20 2135 ---- ---- 71.70A 71.70A 69.80 -4.00 73.80 2140 ---- ---- 70.40A 70.40A 68.50 -4.00 72.50 2145 ---- ---- 69.10A 69.10A 67.30 -3.80 71.10 2150 ---- ---- 67.90A 67.90A 66.00 -3.80 69.80 2155 ---- ---- 66.70A 66.70A 64.80 -3.80 68.60 2160 ---- ---- 65.50A 65.50A 63.60 -3.70 67.30 2165 ---- ---- 64.30A 64.30A 62.40 -3.70 66.10 2170 ---- ---- 63.20A 63.20A 61.30 -3.60 64.90 2175 ---- ---- 62.10A 62.10A 60.20 -3.50 63.70 2180 ---- ---- 61.10A 61.10A 59.10 -3.50 62.60 2185 ---- ---- 60.10A 60.10A 58.00 -3.50 61.50 2190 ---- ---- 59.00A 59.00A 56.90 -3.50 60.40 2195 ---- ---- 58.00A 58.00A 55.90 -3.40 59.30 2200 ---- ---- 57.00A 57.00A 54.90 -3.30 58.20 2205 ---- ---- 56.00A 56.00A 53.90 -3.30 57.20 2210 ---- ---- 55.10A 55.10A 52.90 -3.30 56.20 2215 ---- ---- 54.20A 54.20A 52.00 -3.20 55.20 2220 ---- ---- 53.20A 53.20A 51.10 -3.10 54.20 2225 51.00 51.00 51.00 51.00 50.10 -3.20 1 53.30 2230 ---- ---- 51.50A 51.50A 49.30 -3.10 52.40 2235 ---- ---- 50.60A 50.60A 48.40 -3.10 51.50 2240 ---- ---- 49.80A 49.80A 47.60 -3.00 50.60 2245 ---- ---- 48.90A 48.90A 46.70 -3.00 49.70 2250 ---- ---- 48.10A 48.10A 45.90 -3.00 48.90 2255 ---- ---- 47.30A 47.30A 45.20 -2.80 48.00 2260 ---- ---- 46.50A 46.50A 44.40 -2.80 47.20 2265 ---- ---- 45.80A 45.80A 43.60 -2.80 46.40 2270 ---- ---- 45.00A 45.00A 42.90 -2.80 45.70 2275 ---- ---- 44.30A 44.30A 42.20 -2.70 44.90 2280 ---- ---- 43.60A 43.60A 41.50 -2.70 44.20 2285 ---- ---- 42.90A 42.90A 40.80 -2.60 43.40 2290 ---- ---- 42.20A 42.20A 40.10 -2.60 42.70 2295 ---- ---- 41.50A 41.50A 39.50 -2.50 42.00 2300 ---- ---- 40.90A 40.90A 38.80 -2.50 41.30 2305 ---- ---- 40.20A 40.20A 38.20 -2.50 40.70 2310 ---- ---- 39.60A 39.60A 37.60 -2.40 40.00 2315 ---- ---- 38.90A 38.90A 37.00 -2.40 39.40 2320 ---- ---- 38.30A 38.30A 36.40 -2.30 38.70 2325 ---- ---- 37.70A 37.70A 35.80 -2.30 38.10 2330 ---- ---- 37.20A 37.20A 35.20 -2.30 37.50 2335 ---- ---- 36.60A 36.60A 34.60 -2.30 36.90 2340 ---- ---- 36.00A 36.00A 34.10 -2.20 36.30 2345 ---- ---- 35.50A 35.50A 33.60 -2.10 35.70 2350 ---- ---- 34.90A 34.90A 33.00 -2.20 35.20 2355 ---- ---- 34.40A 34.40A 32.50 -2.10 34.60 2360 ---- ---- 33.90A 33.90A 32.00 -2.10 34.10 2365 ---- ---- 33.40A 33.40A 31.50 -2.00 33.50 2370 ---- ---- 32.90A 32.90A 31.00 -2.00 33.00 2375 ---- ---- 32.40A 32.40A 30.50 -2.00 32.50 2380 ---- ---- 31.90A 31.90A 30.10 -1.90 32.00 2385 ---- ---- 31.40A 31.40A 29.60 -1.90 31.50 2390 ---- ---- ---- ---- 29.10 -1.90 31.00 2400 ---- ---- ---- ---- 28.30 -1.80 30.10 2410 ---- ---- ---- ---- 27.40 -1.80 29.20 2420 ---- ---- ---- ---- 26.60 -1.70 28.30 2425 ---- ---- ---- ---- 26.20 -1.70 27.90 2430 ---- ---- ---- ---- 25.90 -1.60 27.50 2440 ---- ---- ---- ---- 25.10 -1.60 26.70 2450 ---- ---- ---- ---- 24.40 -1.50 25.90 2460 ---- ---- ---- ---- 23.70 -1.50 25.20 2470 ---- ---- ---- ---- 23.00 -1.50 24.50 2475 ---- ---- ---- ---- 22.70 -1.40 24.10 2480 ---- ---- ---- ---- 22.40 -1.40 23.80 2500 ---- ---- ---- ---- 21.20 -1.30 22.50 65 2525 ---- ---- ---- ---- 19.80 -1.10 20.90 2550 ---- ---- ---- ---- 18.50 -1.10 19.60 2575 ---- ---- ---- ---- 17.30 -1.00 18.30 2600 ---- ---- ---- ---- 16.20 -.90 17.10 124 2625 ---- ---- ---- ---- 15.20 -.80 16.00 2650 ---- ---- ---- ---- 14.30 -.70 15.00 2675 ---- ---- ---- ---- 13.40 -.70 14.10 3000 ---- ---- ---- ---- 6.50 -.30 6.80 500 3500 ---- ---- ---- ---- 2.70 -.20 2.90 4 4000 ---- ---- ---- ---- 1.50 -.10 1.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 551.10 -9.50 560.60 1525 ---- ---- ---- ---- 526.10 -9.50 535.60 1550 ---- ---- ---- ---- 501.10 -9.50 510.60 1575 ---- ---- 475.10A 475.10A 476.10 -9.50 485.60 1600 ---- ---- 450.30A 450.30A 451.10 -9.50 460.60 1625 ---- ---- 426.00A 426.00A 426.40 -9.40 435.80 1650 ---- ---- 402.00A 402.00A 402.20 -9.30 411.50 1 1675 ---- ---- 378.40A 378.40A 378.50 -9.10 387.60 1690 ---- ---- ---- ---- 364.60 -9.00 373.60 1700 ---- ---- 355.30A 355.30A 355.40 -8.90 364.30 1710 ---- ---- ---- ---- 346.30 -8.80 355.10 1720 ---- ---- ---- ---- 337.20 -8.80 346.00 1725 ---- ---- 332.60A 332.60A 332.80 -8.70 341.50 1730 ---- ---- 328.20A 328.20A 328.30 -8.70 337.00 1740 ---- ---- 319.30A 319.30A 319.40 -8.70 328.10 1750 ---- ---- 310.60A 310.60A 310.70 -8.50 319.20 1760 ---- ---- 301.90A 301.90A 302.00 -8.50 310.50 1770 ---- ---- 293.30A 293.30A 293.50 -8.30 301.80 1775 ---- ---- 289.10A 289.10A 289.20 -8.30 297.50 1780 ---- ---- 284.90A 284.90A 285.00 -8.30 293.30 1790 ---- ---- 276.60A 276.60A 276.60 -8.20 284.80 1795 ---- ---- 272.50A 272.50A 272.50 -8.20 280.70 1800 ---- ---- 268.40A 268.40A 268.40 -8.10 276.50 1805 ---- ---- 264.40A 264.40A 264.30 -8.10 272.40 1810 ---- ---- 260.40A 260.40A 260.30 -8.00 268.30 1815 ---- ---- 256.40A 256.40A 256.30 -8.00 264.30 1820 ---- ---- 252.50A 252.50A 252.30 -7.90 260.20 1825 ---- ---- 248.60A 248.60A 248.40 -7.90 256.30 1830 ---- ---- 244.70A 244.70A 244.50 -7.80 252.30 1835 ---- ---- 240.80A 240.80A 240.60 -7.80 248.40 1840 ---- ---- 237.00A 237.00A 236.80 -7.70 244.50 1845 ---- ---- 233.30A 233.30A 233.00 -7.70 240.70 1850 ---- ---- 229.50A 229.50A 229.20 -7.70 236.90 1855 ---- ---- 225.80A 225.80A 225.50 -7.60 233.10 1860 ---- ---- 222.20A 222.20A 221.80 -7.50 229.30 1865 ---- ---- 218.60A 218.60A 218.20 -7.50 225.70 1870 ---- ---- 215.00A 215.00A 214.60 -7.40 222.00 1875 ---- ---- 211.40A 211.40A 211.00 -7.40 218.40 1880 ---- ---- 207.90A 207.90A 207.50 -7.30 214.80 1885 ---- ---- 204.50A 204.50A 204.00 -7.20 211.20 1890 ---- ---- 201.00A 201.00A 200.50 -7.20 207.70 1895 ---- ---- 197.60A 197.60A 197.10 -7.20 204.30 1900 ---- ---- 194.30A 194.30A 193.70 -7.10 200.80 1905 ---- ---- 191.00A 191.00A 190.40 -7.10 197.50 1910 ---- ---- 187.70A 187.70A 187.10 -7.00 194.10 1915 ---- ---- 184.50A 184.50A 183.80 -7.00 190.80 1920 ---- ---- 181.30A 181.30A 180.60 -6.90 187.50 1925 ---- ---- 178.20A 178.20A 177.40 -6.90 184.30 1930 ---- ---- 175.10A 175.10A 174.20 -6.90 181.10 1935 ---- ---- 172.00A 172.00A 171.10 -6.90 178.00 1940 ---- ---- 169.00A 169.00A 168.00 -6.90 174.90 1945 ---- ---- 166.00A 166.00A 165.00 -6.80 171.80 1950 ---- ---- 163.10A 163.10A 162.00 -6.80 168.80 1955 ---- ---- 160.20A 160.20A 159.10 -6.70 165.80 1960 ---- ---- 157.30A 157.30A 156.20 -6.70 162.90 1965 ---- ---- 154.50A 154.50A 153.30 -6.70 160.00 1970 ---- ---- 151.70A 151.70A 150.50 -6.60 157.10 1975 ---- ---- 149.00A 149.00A 147.80 -6.50 154.30 1980 ---- ---- 146.30A 146.30A 145.00 -6.50 151.50 1985 ---- ---- 143.70A 143.70A 142.40 -6.40 148.80 1990 ---- ---- 141.10A 141.10A 139.70 -6.40 146.10 1995 ---- ---- 138.60A 138.60A 137.20 -6.20 143.40 2000 ---- ---- 136.00A 136.00A 134.60 -6.20 140.80 2005 ---- ---- 133.60A 133.60A 132.10 -6.20 138.30 2010 ---- ---- 131.20A 131.20A 129.70 -6.00 135.70 2015 ---- ---- 128.80A 128.80A 127.30 -6.00 133.30 2020 ---- ---- 126.40A 126.40A 124.90 -5.90 130.80 2025 ---- ---- 124.10A 124.10A 122.60 -5.80 128.40 2030 ---- ---- 121.90A 121.90A 120.30 -5.80 126.10 2035 ---- ---- 119.70A 119.70A 118.10 -5.70 123.80 2040 ---- ---- 117.50A 117.50A 115.90 -5.60 121.50 2045 ---- ---- 115.40A 115.40A 113.80 -5.50 119.30 2050 ---- ---- 113.30A 113.30A 111.70 -5.40 117.10 2055 ---- ---- 111.30A 111.30A 109.60 -5.40 115.00 2060 ---- ---- 109.20A 109.20A 107.60 -5.30 112.90 2065 ---- ---- 107.30A 107.30A 105.60 -5.30 110.90 2070 ---- ---- 105.40A 105.40A 103.60 -5.30 108.90 2075 ---- ---- 103.50A 103.50A 101.70 -5.20 106.90 2080 ---- ---- 101.60A 101.60A 99.90 -5.10 105.00 2085 ---- ---- 99.80A 99.80A 98.00 -5.10 103.10 2090 ---- ---- 98.00A 98.00A 96.20 -5.10 101.30 2095 ---- ---- 96.30A 96.30A 94.50 -5.00 99.50 2100 ---- ---- 94.60A 94.60A 92.80 -4.90 97.70 100 2105 ---- ---- 92.90A 92.90A 91.10 -4.90 96.00 2110 ---- ---- 91.30A 91.30A 89.50 -4.80 94.30 2115 ---- ---- 89.70A 89.70A 87.80 -4.80 92.60 2120 ---- ---- 88.20A 88.20A 86.30 -4.70 91.00 2125 ---- ---- 86.60A 86.60A 84.70 -4.70 89.40 2130 ---- ---- 85.10A 85.10A 83.20 -4.70 87.90 2135 ---- ---- 83.70A 83.70A 81.80 -4.50 86.30 2140 ---- ---- 82.20A 82.20A 80.30 -4.50 84.80 2145 ---- ---- 80.80A 80.80A 78.90 -4.50 83.40 2150 ---- ---- 79.50A 79.50A 77.60 -4.30 81.90 630 2155 ---- ---- 78.10A 78.10A 76.20 -4.30 80.50 2160 ---- ---- 76.80A 76.80A 74.90 -4.30 79.20 2165 ---- ---- 75.50A 75.50A 73.60 -4.20 77.80 2170 ---- ---- 74.20A 74.20A 72.30 -4.20 76.50 2175 ---- ---- 73.00A 73.00A 71.10 -4.10 75.20 2180 ---- ---- 71.80A 71.80A 69.80 -4.10 73.90 2185 ---- ---- 70.60A 70.60A 68.70 -4.00 72.70 2190 ---- ---- 69.50A 69.50A 67.50 -4.00 71.50 2195 ---- ---- 68.30A 68.30A 66.30 -4.00 70.30 2200 ---- ---- 67.20A 67.20A 65.20 -3.90 69.10 2205 ---- ---- 66.20A 66.20A 64.10 -3.90 68.00 2210 ---- ---- 65.20A 65.20A 63.00 -3.80 66.80 2215 ---- ---- 64.10A 64.10A 61.90 -3.80 65.70 2220 ---- ---- 63.10A 63.10A 60.90 -3.70 64.60 2225 ---- ---- 62.10A 62.10A 59.90 -3.70 63.60 2230 ---- ---- 61.10A 61.10A 58.90 -3.60 62.50 2235 ---- ---- 60.10A 60.10A 57.90 -3.60 61.50 2240 ---- ---- 59.20A 59.20A 56.90 -3.60 60.50 2245 ---- ---- 58.30A 58.30A 56.00 -3.50 59.50 2250 ---- ---- 57.30A 57.30A 55.10 -3.50 58.60 2255 ---- ---- 56.50A 56.50A 54.20 -3.40 57.60 2260 ---- ---- 55.60A 55.60A 53.30 -3.40 56.70 2265 ---- ---- 54.70A 54.70A 52.50 -3.30 55.80 2270 ---- ---- 53.90A 53.90A 51.60 -3.30 54.90 2275 ---- ---- 53.00A 53.00A 50.80 -3.30 54.10 2280 ---- ---- 52.20A 52.20A 50.00 -3.20 53.20 2285 ---- ---- 51.40A 51.40A 49.20 -3.20 52.40 2290 ---- ---- 50.60A 50.60A 48.50 -3.10 51.60 2295 ---- ---- 49.90A 49.90A 47.70 -3.10 50.80 2300 ---- ---- 49.10A 49.10A 47.00 -3.00 50.00 2305 ---- ---- 48.40A 48.40A 46.30 -2.90 49.20 2310 ---- ---- 47.70A 47.70A 45.50 -2.90 48.40 2315 ---- ---- 46.90A 46.90A 44.90 -2.80 47.70 2320 ---- ---- 46.20A 46.20A 44.20 -2.80 47.00 2325 ---- ---- 45.60A 45.60A 43.50 -2.80 46.30 2330 ---- ---- 44.90A 44.90A 42.80 -2.80 45.60 2335 ---- ---- 44.20A 44.20A 42.20 -2.70 44.90 2340 ---- ---- 43.60A 43.60A 41.50 -2.70 44.20 2345 ---- ---- 42.90A 42.90A 40.90 -2.70 43.60 2350 ---- ---- 42.30A 42.30A 40.30 -2.60 42.90 2355 ---- ---- 41.70A 41.70A 39.70 -2.60 42.30 2360 ---- ---- 41.10A 41.10A 39.10 -2.50 41.60 2365 ---- ---- 40.50A 40.50A 38.50 -2.50 41.00 2370 ---- ---- 39.90A 39.90A 38.00 -2.40 40.40 2375 ---- ---- 39.30A 39.30A 37.40 -2.40 39.80 2380 ---- ---- 38.80A 38.80A 36.90 -2.40 39.30 2385 ---- ---- 38.20A 38.20A 36.30 -2.40 38.70 2390 ---- ---- 37.70A 37.70A 35.80 -2.30 38.10 2395 ---- ---- 37.20A 37.20A 35.30 -2.30 37.60 2400 ---- ---- 36.70A 36.70A 34.80 -2.20 37.00 2410 ---- ---- 35.60A 35.60A 33.80 -2.20 36.00 2420 ---- ---- 34.70A 34.70A 32.80 -2.20 35.00 2425 ---- ---- 34.20A 34.20A 32.40 -2.10 34.50 2430 ---- ---- 33.70A 33.70A 31.90 -2.10 34.00 2440 ---- ---- 32.80A 32.80A 31.00 -2.10 33.10 2450 ---- ---- 31.90A 31.90A 30.20 -2.00 32.20 2460 ---- ---- 31.10A 31.10A 29.30 -2.00 31.30 2470 ---- ---- 30.30A 30.30A 28.60 -1.90 30.50 2475 ---- ---- 29.90A 29.90A 28.20 -1.80 30.00 2480 ---- ---- 29.50A 29.50A 27.80 -1.80 29.60 2490 ---- ---- 28.70A 28.70A 27.10 -1.80 28.90 2500 ---- ---- 28.00A 28.00A 26.30 -1.80 28.10 2525 ---- ---- ---- ---- 24.70 -1.60 26.30 2550 ---- ---- ---- ---- 23.20 -1.50 24.70 2575 ---- ---- ---- ---- 21.80 -1.40 23.20 2600 ---- ---- ---- ---- 20.50 -1.40 21.90 2625 ---- ---- ---- ---- 19.40 -1.20 20.60 2650 ---- ---- ---- ---- 18.30 -1.20 19.50 2675 ---- ---- ---- ---- 17.30 -1.20 18.50 2700 ---- ---- ---- ---- 16.40 -1.10 17.50 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1101.10 -9.50 1110.60 975 ---- ---- ---- ---- 1076.10 -9.50 1085.60 1000 ---- ---- ---- ---- 1051.10 -9.50 1060.60 1025 ---- ---- ---- ---- 1026.10 -9.50 1035.60 1050 ---- ---- ---- ---- 1001.10 -9.50 1010.60 1075 ---- ---- ---- ---- 976.10 -9.50 985.60 1100 ---- ---- ---- ---- 951.10 -9.50 960.60 1125 ---- ---- ---- ---- 926.10 -9.50 935.60 1130 ---- ---- ---- ---- 921.10 -9.50 930.60 1140 ---- ---- ---- ---- 911.10 -9.50 920.60 1150 ---- ---- ---- ---- 901.10 -9.50 910.60 1160 ---- ---- ---- ---- 891.10 -9.50 900.60 1170 ---- ---- ---- ---- 881.10 -9.50 890.60 1175 ---- ---- ---- ---- 876.10 -9.50 885.60 1180 ---- ---- ---- ---- 871.10 -9.50 880.60 1190 ---- ---- ---- ---- 861.10 -9.50 870.60 1200 ---- ---- ---- ---- 851.10 -9.50 860.60 1210 ---- ---- ---- ---- 841.10 -9.50 850.60 1220 ---- ---- ---- ---- 831.10 -9.50 840.60 1225 ---- ---- ---- ---- 826.10 -9.50 835.60 1230 ---- ---- ---- ---- 821.10 -9.50 830.60 1235 ---- ---- ---- ---- 816.10 -9.50 825.60 1240 ---- ---- ---- ---- 811.10 -9.50 820.60 1245 ---- ---- ---- ---- 806.10 -9.50 815.60 1250 ---- ---- ---- ---- 801.10 -9.50 810.60 1255 ---- ---- ---- ---- 796.10 -9.50 805.60 1260 ---- ---- ---- ---- 791.10 -9.50 800.60 1265 ---- ---- ---- ---- 786.10 -9.50 795.60 1270 ---- ---- ---- ---- 781.10 -9.50 790.60 1275 ---- ---- ---- ---- 776.10 -9.50 785.60 1280 ---- ---- ---- ---- 771.10 -9.50 780.60 1285 ---- ---- ---- ---- 766.10 -9.50 775.60 1290 ---- ---- ---- ---- 761.10 -9.50 770.60 1295 ---- ---- ---- ---- 756.10 -9.50 765.60 1300 ---- ---- ---- ---- 751.10 -9.50 760.60 1305 ---- ---- ---- ---- 746.10 -9.50 755.60 1310 ---- ---- ---- ---- 741.10 -9.50 750.60 1315 ---- ---- ---- ---- 736.10 -9.50 745.60 1320 ---- ---- ---- ---- 731.10 -9.50 740.60 1325 ---- ---- ---- ---- 726.10 -9.50 735.60 1330 ---- ---- ---- ---- 721.10 -9.50 730.60 1335 ---- ---- ---- ---- 716.10 -9.50 725.60 1340 ---- ---- ---- ---- 711.10 -9.50 720.60 1345 ---- ---- ---- ---- 706.10 -9.50 715.60 1350 ---- ---- ---- ---- 701.10 -9.50 710.60 1355 ---- ---- ---- ---- 696.10 -9.50 705.60 1360 ---- ---- ---- ---- 691.10 -9.50 700.60 1365 ---- ---- ---- ---- 686.10 -9.50 695.60 1370 ---- ---- ---- ---- 681.10 -9.50 690.60 1375 ---- ---- ---- ---- 676.10 -9.50 685.60 1380 ---- ---- ---- ---- 671.10 -9.50 680.60 1385 ---- ---- ---- ---- 666.10 -9.50 675.60 1390 ---- ---- ---- ---- 661.10 -9.50 670.60 1395 ---- ---- ---- ---- 656.10 -9.50 665.60 1400 ---- ---- ---- ---- 651.10 -9.50 660.60 1405 ---- ---- ---- ---- 646.10 -9.50 655.60 1410 ---- ---- ---- ---- 641.10 -9.50 650.60 1415 ---- ---- ---- ---- 636.10 -9.50 645.60 1420 ---- ---- ---- ---- 631.10 -9.50 640.60 1425 ---- ---- ---- ---- 626.10 -9.50 635.60 1430 ---- ---- ---- ---- 621.10 -9.50 630.60 1435 ---- ---- ---- ---- 616.10 -9.50 625.60 1440 ---- ---- ---- ---- 611.10 -9.50 620.60 1445 ---- ---- ---- ---- 606.10 -9.50 615.60 1450 ---- ---- ---- ---- 601.10 -9.50 610.60 1455 ---- ---- ---- ---- 596.10 -9.50 605.60 1460 ---- ---- ---- ---- 591.10 -9.50 600.60 1465 ---- ---- ---- ---- 586.10 -9.50 595.60 1470 ---- ---- ---- ---- 581.10 -9.50 590.60 1475 ---- ---- ---- ---- 576.10 -9.50 585.60 1480 ---- ---- ---- ---- 571.10 -9.50 580.60 1485 ---- ---- ---- ---- 566.10 -9.50 575.60 1490 ---- ---- ---- ---- 561.10 -9.50 570.60 1495 ---- ---- ---- ---- 556.10 -9.50 565.60 1500 ---- ---- ---- ---- 551.10 -9.50 560.60 1505 ---- ---- ---- ---- 546.10 -9.50 555.60 1510 ---- ---- ---- ---- 541.10 -9.50 550.60 1515 ---- ---- ---- ---- 536.10 -9.50 545.60 1520 ---- ---- ---- ---- 531.10 -9.50 540.60 1525 ---- ---- ---- ---- 526.10 -9.50 535.60 1530 ---- ---- ---- ---- 521.10 -9.50 530.60 1535 ---- ---- ---- ---- 516.10 -9.50 525.60 1540 ---- ---- ---- ---- 511.10 -9.50 520.60 1545 ---- ---- ---- ---- 506.10 -9.50 515.60 1550 ---- ---- ---- ---- 501.10 -9.50 510.60 1555 ---- ---- ---- ---- 496.10 -9.50 505.60 1560 ---- ---- ---- ---- 491.10 -9.50 500.60 1565 ---- ---- ---- ---- 486.10 -9.50 495.60 1570 ---- ---- ---- ---- 481.10 -9.50 490.60 1575 ---- ---- 475.20A 475.20A 476.10 -9.50 485.60 1580 ---- ---- ---- ---- 471.10 -9.50 480.60 1585 ---- ---- ---- ---- 466.10 -9.50 475.60 1590 ---- ---- ---- ---- 461.20 -9.40 470.60 1595 ---- ---- ---- ---- 456.30 -9.40 465.70 1600 ---- ---- 450.60A 450.60A 451.30 -9.40 460.70 1605 ---- ---- ---- ---- 446.40 -9.40 455.80 1610 ---- ---- ---- ---- 441.50 -9.40 450.90 1615 ---- ---- ---- ---- 436.70 -9.30 446.00 1620 ---- ---- ---- ---- 431.80 -9.40 441.20 1625 ---- ---- 426.60A 426.60A 427.00 -9.30 436.30 1630 ---- ---- ---- ---- 422.20 -9.30 431.50 1635 ---- ---- ---- ---- 417.40 -9.30 426.70 1640 ---- ---- ---- ---- 412.60 -9.30 421.90 1645 ---- ---- ---- ---- 407.80 -9.30 417.10 1650 ---- ---- 402.70A 402.70A 403.10 -9.30 412.40 1655 ---- ---- ---- ---- 398.30 -9.30 407.60 1660 ---- ---- ---- ---- 393.60 -9.30 402.90 1665 ---- ---- ---- ---- 388.90 -9.40 398.30 1670 ---- ---- ---- ---- 384.30 -9.30 393.60 1675 ---- ---- 379.40A 379.40A 379.60 -9.40 389.00 1 1680 ---- ---- ---- ---- 375.00 -9.40 384.40 1685 ---- ---- ---- ---- 370.40 -9.30 379.70 1690 ---- ---- ---- ---- 365.80 -9.40 375.20 1695 ---- ---- ---- ---- 361.20 -9.40 370.60 1700 ---- ---- 356.50A 356.50A 356.70 -9.40 366.10 1705 ---- ---- ---- ---- 352.10 -9.50 361.60 1710 ---- ---- ---- ---- 347.60 -9.50 357.10 1715 ---- ---- 343.00A 343.00A 343.20 -9.50 352.70 1720 ---- ---- 338.60A 338.60A 338.70 -9.50 348.20 1725 ---- ---- 334.20A 334.20A 334.30 -9.50 343.80 1730 ---- ---- 329.80A 329.80A 329.90 -9.50 339.40 1735 ---- ---- 325.40A 325.40A 325.50 -9.50 335.00 1740 ---- ---- 321.10A 321.10A 321.10 -9.60 330.70 1745 ---- ---- 316.70A 316.70A 316.80 -9.60 326.40 1750 ---- ---- 312.40A 312.40A 312.50 -9.60 322.10 1755 ---- ---- 308.10A 308.10A 308.20 -9.70 317.90 1760 ---- ---- 303.90A 303.90A 303.90 -9.70 313.60 1765 ---- ---- 299.70A 299.70A 299.70 -9.80 309.50 1770 ---- ---- 295.50A 295.50A 295.50 -9.70 305.20 1775 ---- ---- 291.30A 291.30A 291.30 -9.80 301.10 1780 ---- ---- 287.20A 287.20A 287.20 -9.80 297.00 1785 ---- ---- 283.10A 283.10A 283.10 -9.70 292.80 1790 ---- ---- 279.10A 279.10A 279.00 -9.80 288.80 1795 ---- ---- 275.00A 275.00A 274.90 -9.90 284.80 1800 ---- ---- 271.00A 271.00A 270.90 -9.90 280.80 1805 ---- ---- 267.10A 267.10A 266.90 -9.90 276.80 1810 ---- ---- 263.10A 263.10A 263.00 -9.90 272.90 1815 ---- ---- 259.20A 259.20A 259.00 -9.90 268.90 1820 ---- ---- 255.40A 255.40A 255.20 -9.80 265.00 1825 ---- ---- 251.50A 251.50A 251.30 -9.90 261.20 1830 ---- ---- 247.70A 247.70A 247.50 -9.80 257.30 1835 ---- ---- 244.00A 244.00A 243.70 -9.80 253.50 1840 ---- ---- 240.20A 240.20A 239.90 -9.80 249.70 1845 ---- ---- 236.50A 236.50A 236.20 -9.80 246.00 1850 ---- ---- 232.90A 232.90A 232.50 -9.80 242.30 1855 ---- ---- 229.30A 229.30A 228.90 -9.70 238.60 1860 ---- ---- 225.70A 225.70A 225.30 -9.70 235.00 1865 ---- ---- 222.10A 222.10A 221.70 -9.70 231.40 1870 ---- ---- 218.60A 218.60A 218.10 -9.70 227.80 1875 ---- ---- 215.10A 215.10A 214.60 -9.70 224.30 1880 ---- ---- 211.70A 211.70A 211.20 -9.50 220.70 1885 ---- ---- 208.30A 208.30A 207.80 -9.50 217.30 1890 ---- ---- 204.90A 204.90A 204.40 -9.40 213.80 1895 ---- ---- 201.60A 201.60A 201.00 -9.40 210.40 1900 ---- ---- 198.30A 198.30A 197.70 -9.30 207.00 1905 ---- ---- 195.10A 195.10A 194.40 -9.30 203.70 1910 ---- ---- 191.90A 191.90A 191.20 -9.20 200.40 1915 ---- ---- 188.70A 188.70A 188.00 -9.10 197.10 1920 ---- ---- 185.60A 185.60A 184.80 -9.10 193.90 1925 ---- ---- 182.50A 182.50A 181.70 -9.00 190.70 1930 ---- ---- 179.40A 179.40A 178.60 -8.90 187.50 1935 ---- ---- 176.40A 176.40A 175.60 -8.80 184.40 1940 ---- ---- 173.40A 173.40A 172.60 -8.70 181.30 1945 ---- ---- 170.50A 170.50A 169.60 -8.70 178.30 1950 ---- ---- 167.60A 167.60A 166.70 -8.50 175.20 1955 ---- ---- 164.80A 164.80A 163.80 -8.40 172.20 1960 ---- ---- 162.00A 162.00A 160.90 -8.40 169.30 1965 ---- ---- 159.20A 159.20A 158.10 -8.30 166.40 1970 ---- ---- 156.50A 156.50A 155.30 -8.30 163.60 1975 ---- ---- 153.80A 153.80A 152.60 -8.00 160.60 1980 ---- ---- 151.10A 151.10A 149.90 -8.00 157.90 1985 ---- ---- 148.50A 148.50A 147.30 -7.80 155.10 1990 ---- ---- 146.00A 146.00A 144.70 -7.70 152.40 1995 ---- ---- 143.50A 143.50A 142.10 -7.60 149.70 2000 ---- ---- 141.00A 141.00A 139.60 -7.50 147.10 258 2005 ---- ---- 138.50A 138.50A 137.10 -7.30 144.40 2010 ---- ---- 136.10A 136.10A 134.70 -7.20 141.90 2015 ---- ---- 133.80A 133.80A 132.30 -6.90 139.20 2020 ---- ---- 131.50A 131.50A 129.90 -6.80 136.70 1 2025 ---- ---- 129.20A 129.20A 127.60 -6.70 134.30 2030 ---- ---- 126.90A 126.90A 125.40 -6.40 131.80 2035 ---- ---- 124.70A 124.70A 123.10 -6.30 129.40 2040 ---- ---- 122.60A 122.60A 121.00 -6.10 127.10 2045 ---- ---- 120.50A 120.50A 118.80 -5.90 124.70 2050 ---- ---- 118.40A 118.40A 116.70 -5.70 122.40 77 2055 ---- ---- 116.40A 116.40A 114.60 -5.60 120.20 2060 ---- ---- 114.40A 114.40A 112.60 -6.00 118.60 2065 ---- ---- 112.40A 112.40A 110.60 -5.10 115.70 2070 ---- ---- 110.50A 110.50A 108.70 -4.90 113.60 2075 ---- ---- 108.60A 108.60A 106.80 -4.70 111.50 2080 ---- ---- 106.70A 106.70A 104.90 -4.50 109.40 2085 ---- ---- 104.90A 104.90A 103.10 -4.20 107.30 2090 ---- ---- 103.10A 103.10A 101.30 -4.00 105.30 2095 ---- ---- 101.40A 101.40A 99.60 -3.70 103.30 2100 ---- 100.10B 99.70A 100.10B 97.90 -1.90 99.80 472 2105 ---- ---- 98.00A 98.00A 96.20 -3.20 99.40 2110 ---- ---- 96.40A 96.40A 94.50 -3.00 97.50 2115 ---- ---- 94.80A 94.80A 92.90 -2.80 95.70 2120 ---- ---- 93.20A 93.20A 91.30 -2.50 93.80 2125 ---- ---- 91.70A 91.70A 89.80 -2.20 92.00 2130 ---- ---- 90.20A 90.20A 88.30 -2.00 90.30 2135 ---- 88.60B ---- 88.60B 86.80 -1.70 88.50 2140 ---- 87.10B ---- 87.10B 85.30 -1.50 86.80 2145 ---- 85.60B ---- 85.60B 83.90 -1.30 85.20 2150 ---- 84.20B ---- 84.20B 82.50 -1.00 83.50 601 2155 ---- 82.80B ---- 82.80B 81.10 -.80 81.90 2160 ---- 81.40B ---- 81.40B 79.80 -.50 80.30 2165 ---- 80.00B ---- 80.00B 78.50 -.30 78.80 2170 ---- 78.70B ---- 78.70B 77.20 -.10 77.30 2175 ---- 77.40B ---- 77.40B 75.90 +.10 75.80 2180 ---- 76.10B ---- 76.10B 74.70 +.40 74.30 2185 ---- 74.80B ---- 74.80B 73.40 +.50 72.90 2190 ---- 73.60B ---- 73.60B 72.20 +.80 71.40 2195 ---- 72.40B ---- 72.40B 71.10 +.10 71.00 2200 ---- 71.20B ---- 71.20B 69.90 -.60 70.50 1020 2205 ---- 70.10B ---- 70.10B 68.80 +1.40 67.40 2210 ---- 68.90B ---- 68.90B 67.70 +1.60 66.10 2215 ---- 67.80B ---- 67.80B 66.60 +1.80 64.80 2220 ---- 66.70B ---- 66.70B 65.60 +2.10 63.50 2225 ---- 65.70B ---- 65.70B 64.50 +2.20 62.30 2230 ---- 64.50B ---- 64.50B 63.50 +2.40 61.10 2235 ---- 63.50B ---- 63.50B 62.50 +2.60 59.90 2240 ---- 62.50B ---- 62.50B 61.60 +2.80 58.80 2245 ---- 61.50B ---- 61.50B 60.60 +3.00 57.60 2250 ---- 60.50B ---- 60.50B 59.70 +3.20 56.50 2255 ---- 59.60B ---- 59.60B 58.70 +3.30 55.40 2260 ---- 58.70B ---- 58.70B 57.80 +3.40 54.40 2265 ---- 57.80B ---- 57.80B 57.00 +3.70 53.30 2270 ---- 56.90B ---- 56.90B 56.10 +3.80 52.30 2275 ---- 56.00B ---- 56.00B 55.30 +4.00 51.30 40 2280 ---- 55.10B ---- 55.10B 54.40 +4.10 50.30 2285 ---- 54.30B ---- 54.30B 53.60 +4.20 49.40 2290 ---- 53.50B ---- 53.50B 52.80 +4.40 48.40 2295 ---- 52.60B ---- 52.60B 52.00 +4.50 47.50 2300 ---- 51.90B ---- 51.90B 51.30 +4.70 65 46.60 52 552 2305 ---- 51.10B ---- 51.10B 50.50 +4.80 45.70 2310 ---- 50.30B ---- 50.30B 49.80 +4.90 44.90 2315 ---- 49.50B ---- 49.50B 49.00 +5.00 44.00 2320 ---- 48.80B ---- 48.80B 48.30 +5.10 43.20 2325 ---- 48.10B ---- 48.10B 47.60 +5.20 42.40 2330 ---- 47.40B ---- 47.40B 46.90 +5.30 41.60 2335 ---- 46.70B ---- 46.70B 46.30 +5.50 40.80 2340 ---- 46.00B ---- 46.00B 45.60 +5.50 40.10 2345 ---- 45.30B ---- 45.30B 44.90 +5.60 39.30 2350 ---- 44.60B ---- 44.60B 44.30 +5.70 38.60 60 2355 ---- 44.00B ---- 44.00B 43.70 +5.80 37.90 2360 ---- 43.30B ---- 43.30B 43.10 +5.90 37.20 2365 ---- 42.70B ---- 42.70B 42.50 +6.00 36.50 2370 ---- 42.10B ---- 42.10B 41.90 +6.10 35.80 2375 ---- 41.50B ---- 41.50B 41.30 +6.10 35.20 2380 ---- 40.90B ---- 40.90B 40.70 +6.20 34.50 2385 ---- 40.30B ---- 40.30B 40.10 +6.20 33.90 2390 ---- 39.70B ---- 39.70B 39.60 +6.30 33.30 2395 ---- 39.20B ---- 39.20B 39.00 +6.30 32.70 2400 ---- 38.60B ---- 38.60B 38.50 +6.40 32.10 84 2410 ---- 37.50B ---- 37.50B 37.50 +6.50 31.00 2420 ---- 36.50B ---- 36.50B 36.50 +6.60 29.90 2425 ---- 36.00B ---- 36.00B 36.00 +6.60 29.40 2430 ---- 35.50B ---- 35.50B 35.50 +6.60 28.90 2440 ---- 34.50B ---- 34.50B 34.50 +6.60 27.90 2450 ---- 33.60B ---- 33.60B 33.60 +6.60 27.00 2460 ---- 32.70B ---- 32.70B 32.70 +6.60 26.10 2470 ---- 31.80B ---- 31.80B 31.90 +6.70 25.20 2475 ---- 31.40B ---- 31.40B 31.50 +6.70 24.80 2480 ---- 30.90B ---- 30.90B 31.10 +6.70 24.40 2490 ---- 30.10B ---- 30.10B 30.30 +6.70 23.60 2500 ---- 29.30B ---- 29.30B 29.50 +6.70 22.80 15 5775 2525 ---- 27.50B ---- 27.50B 27.70 +6.60 21.10 2550 ---- 25.80B ---- 25.80B 26.00 +6.50 19.50 2575 ---- 24.20B ---- 24.20B 24.50 +6.40 18.10 2600 ---- 22.70B ---- 22.70B 23.10 +6.20 16.90 24 56 2625 ---- 21.30B ---- 21.30B 21.80 +6.10 15.70 2650 ---- 20.10B ---- 20.10B 20.50 +5.80 14.70 150 2675 ---- 18.90B ---- 18.90B 19.40 +5.60 13.80 2700 ---- 17.90B ---- 17.90B 18.40 +5.40 13.00 750 3000 ---- 9.40B ---- 9.40B 10.20 +2.70 7.50 2885 3450 ---- ---- ---- ---- 5.20 +.30 4.90 3475 ---- ---- ---- ---- 5.00 +.20 4.80 3500 ---- ---- ---- ---- 4.90 +.10 4.80 4 4000 ---- ---- ---- ---- 2.80 -.40 3.20 11 5000 ---- ---- ---- ---- 1.40 -.10 1.50 100 10000 ---- ---- ---- ---- .60 -.10 .70 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 519.70 -9.20 528.90 1575 ---- ---- ---- ---- 494.90 -9.10 504.00 1600 ---- ---- ---- ---- 470.50 -9.00 479.50 1625 ---- ---- ---- ---- 446.70 -8.80 455.50 1650 ---- ---- ---- ---- 423.30 -8.70 432.00 1675 ---- ---- ---- ---- 400.40 -8.50 408.90 1700 ---- ---- ---- ---- 378.00 -8.40 386.40 1725 ---- ---- ---- ---- 356.10 -8.20 364.30 1740 ---- ---- ---- ---- 343.30 -8.10 351.40 1750 ---- ---- ---- ---- 334.80 -8.00 342.80 1760 ---- ---- ---- ---- 326.40 -8.00 334.40 1770 ---- ---- ---- ---- 318.10 -7.90 326.00 1775 ---- ---- ---- ---- 314.00 -7.80 321.80 1780 ---- ---- ---- ---- 309.90 -7.80 317.70 1790 ---- ---- ---- ---- 301.80 -7.70 309.50 1800 ---- ---- ---- ---- 293.70 -7.70 301.40 1810 ---- ---- ---- ---- 285.80 -7.60 293.40 1820 ---- ---- ---- ---- 277.90 -7.50 285.40 1825 ---- ---- ---- ---- 274.00 -7.50 281.50 1830 ---- ---- ---- ---- 270.20 -7.40 277.60 1840 ---- ---- ---- ---- 262.50 -7.40 269.90 1845 ---- ---- ---- ---- 258.70 -7.40 266.10 1850 ---- ---- ---- ---- 255.00 -7.30 262.30 1855 ---- ---- ---- ---- 251.30 -7.20 258.50 1860 ---- ---- ---- ---- 247.60 -7.20 254.80 1865 ---- ---- ---- ---- 243.90 -7.20 251.10 1870 ---- ---- ---- ---- 240.30 -7.10 247.40 1875 ---- ---- ---- ---- 236.70 -7.10 243.80 1880 ---- ---- ---- ---- 233.10 -7.00 240.10 1885 ---- ---- ---- ---- 229.60 -7.00 236.60 1890 ---- ---- ---- ---- 226.10 -6.90 233.00 1895 ---- ---- ---- ---- 222.60 -6.90 229.50 1900 ---- ---- ---- ---- 219.20 -6.90 226.10 1905 ---- ---- ---- ---- 215.80 -6.80 222.60 1910 ---- ---- ---- ---- 212.50 -6.70 219.20 1915 ---- ---- ---- ---- 209.20 -6.70 215.90 1920 ---- ---- ---- ---- 205.90 -6.70 212.60 1925 ---- ---- ---- ---- 202.70 -6.60 209.30 1930 ---- ---- ---- ---- 199.50 -6.60 206.10 1935 ---- ---- ---- ---- 196.40 -6.50 202.90 1940 ---- ---- ---- ---- 193.20 -6.50 199.70 1945 ---- ---- ---- ---- 190.20 -6.40 196.60 1950 ---- ---- ---- ---- 187.10 -6.40 193.50 1955 ---- ---- ---- ---- 184.10 -6.30 190.40 1960 ---- ---- ---- ---- 181.20 -6.20 187.40 1965 ---- ---- ---- ---- 178.20 -6.20 184.40 1970 ---- ---- ---- ---- 175.30 -6.20 181.50 1975 ---- ---- ---- ---- 172.50 -6.10 178.60 1980 ---- ---- ---- ---- 169.60 -6.10 175.70 1985 ---- ---- ---- ---- 166.80 -6.00 172.80 1990 ---- ---- ---- ---- 164.10 -5.90 170.00 1995 ---- ---- ---- ---- 161.30 -5.90 167.20 2000 ---- ---- ---- ---- 158.70 -5.80 164.50 2005 ---- ---- ---- ---- 156.00 -5.80 161.80 2010 ---- ---- ---- ---- 153.40 -5.70 159.10 2015 ---- ---- ---- ---- 150.80 -5.70 156.50 2020 ---- ---- ---- ---- 148.30 -5.60 153.90 2025 ---- ---- ---- ---- 145.80 -5.60 151.40 2030 ---- ---- ---- ---- 143.30 -5.50 148.80 2035 ---- ---- ---- ---- 140.90 -5.50 146.40 2040 ---- ---- ---- ---- 138.50 -5.40 143.90 2045 ---- ---- ---- ---- 136.20 -5.30 141.50 2050 ---- ---- ---- ---- 133.90 -5.30 139.20 2055 ---- ---- ---- ---- 131.60 -5.30 136.90 2060 ---- ---- ---- ---- 129.40 -5.20 134.60 2065 ---- ---- ---- ---- 127.20 -5.20 132.40 2070 ---- ---- ---- ---- 125.10 -5.10 130.20 2075 ---- ---- ---- ---- 123.00 -5.10 128.10 2080 ---- ---- ---- ---- 121.00 -5.00 126.00 2085 ---- ---- ---- ---- 119.00 -4.90 123.90 2090 ---- ---- ---- ---- 117.00 -4.90 121.90 2095 ---- ---- ---- ---- 115.10 -4.90 120.00 2100 ---- ---- ---- ---- 113.30 -4.80 118.10 2105 ---- ---- ---- ---- 111.50 -4.70 116.20 2110 ---- ---- ---- ---- 109.70 -4.70 114.40 2115 ---- ---- ---- ---- 107.90 -4.70 112.60 2120 ---- ---- ---- ---- 106.20 -4.60 110.80 2125 ---- ---- ---- ---- 104.60 -4.50 109.10 2130 ---- ---- ---- ---- 102.90 -4.50 107.40 2135 ---- ---- ---- ---- 101.30 -4.50 105.80 2140 ---- ---- ---- ---- 99.80 -4.40 104.20 2145 ---- ---- ---- ---- 98.30 -4.30 102.60 2150 ---- ---- ---- ---- 96.80 -4.30 101.10 2155 ---- ---- ---- ---- 95.30 -4.30 99.60 2160 ---- ---- ---- ---- 93.90 -4.20 98.10 2165 ---- ---- ---- ---- 92.50 -4.20 96.70 2170 ---- ---- ---- ---- 91.10 -4.10 95.20 2175 ---- ---- ---- ---- 89.80 -4.10 93.90 2180 ---- ---- ---- ---- 88.50 -4.00 92.50 2185 ---- ---- ---- ---- 87.20 -4.00 91.20 2190 ---- ---- ---- ---- 85.90 -4.00 89.90 2195 ---- ---- ---- ---- 84.70 -3.90 88.60 2200 ---- ---- ---- ---- 83.40 -3.90 87.30 2205 ---- ---- ---- ---- 82.30 -3.80 86.10 2210 ---- ---- ---- ---- 81.10 -3.80 84.90 2215 ---- ---- ---- ---- 79.90 -3.80 83.70 2220 ---- ---- ---- ---- 78.80 -3.70 82.50 2225 ---- ---- ---- ---- 77.70 -3.60 81.30 2230 ---- ---- ---- ---- 76.60 -3.60 80.20 2235 ---- ---- ---- ---- 75.50 -3.60 79.10 2240 ---- ---- ---- ---- 74.40 -3.60 78.00 2245 ---- ---- ---- ---- 73.40 -3.50 76.90 2250 ---- ---- ---- ---- 72.30 -3.50 75.80 2255 ---- ---- ---- ---- 71.30 -3.50 74.80 2260 ---- ---- ---- ---- 70.30 -3.40 73.70 2265 ---- ---- ---- ---- 69.40 -3.30 72.70 2270 ---- ---- ---- ---- 68.40 -3.30 71.70 2275 ---- ---- ---- ---- 67.50 -3.30 70.80 2280 ---- ---- ---- ---- 66.60 -3.20 69.80 2285 ---- ---- ---- ---- 65.60 -3.30 68.90 2290 ---- ---- ---- ---- 64.80 -3.10 67.90 2295 ---- ---- ---- ---- 63.90 -3.10 67.00 2300 ---- ---- ---- ---- 63.00 -3.10 66.10 2305 ---- ---- ---- ---- 62.20 -3.10 65.30 2310 ---- ---- ---- ---- 61.30 -3.10 64.40 2315 ---- ---- ---- ---- 60.50 -3.00 63.50 2320 ---- ---- ---- ---- 59.70 -3.00 62.70 2325 ---- ---- ---- ---- 58.90 -3.00 61.90 2330 ---- ---- ---- ---- 58.20 -2.90 61.10 2335 ---- ---- ---- ---- 57.40 -2.90 60.30 2340 ---- ---- ---- ---- 56.70 -2.80 59.50 2345 ---- ---- ---- ---- 55.90 -2.90 58.80 2350 ---- ---- ---- ---- 55.20 -2.80 58.00 2355 ---- ---- ---- ---- 54.50 -2.80 57.30 2360 ---- ---- ---- ---- 53.80 -2.80 56.60 2365 ---- ---- ---- ---- 53.10 -2.80 55.90 2370 ---- ---- ---- ---- 52.50 -2.70 55.20 2375 ---- ---- ---- ---- 51.80 -2.70 54.50 2380 ---- ---- ---- ---- 51.20 -2.60 53.80 2385 ---- ---- ---- ---- 50.50 -2.60 53.10 2390 ---- ---- ---- ---- 49.90 -2.60 52.50 2395 ---- ---- ---- ---- 49.30 -2.50 51.80 2400 ---- ---- ---- ---- 48.70 -2.50 51.20 2405 ---- ---- ---- ---- 48.10 -2.50 50.60 2410 ---- ---- ---- ---- 47.50 -2.50 50.00 2420 ---- ---- ---- ---- 46.40 -2.40 48.80 2425 ---- ---- ---- ---- 45.80 -2.40 48.20 2430 ---- ---- ---- ---- 45.30 -2.40 47.70 2440 ---- ---- ---- ---- 44.20 -2.40 46.60 2450 ---- ---- ---- ---- 43.20 -2.30 45.50 2460 ---- ---- ---- ---- 42.20 -2.20 44.40 2470 ---- ---- ---- ---- 41.20 -2.20 43.40 2475 ---- ---- ---- ---- 40.80 -2.20 43.00 2480 ---- ---- ---- ---- 40.30 -2.20 42.50 2490 ---- ---- ---- ---- 39.40 -2.10 41.50 2500 ---- ---- ---- ---- 38.50 -2.10 40.60 2510 ---- ---- ---- ---- 37.70 -2.00 39.70 2525 ---- ---- ---- ---- 36.50 -2.00 38.50 2550 ---- ---- ---- ---- 34.60 -1.90 36.50 2575 ---- ---- ---- ---- 32.80 -1.90 34.70 2600 ---- ---- ---- ---- 31.20 -1.80 33.00 2625 ---- ---- ---- ---- 29.70 -1.70 31.40 2650 ---- ---- ---- ---- 28.40 -1.60 30.00 2675 ---- ---- ---- ---- 27.10 -1.50 28.60 2700 ---- ---- ---- ---- 25.90 -1.50 27.40 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 519.70 -9.20 528.90 1575 ---- ---- ---- ---- 495.10 -9.00 504.10 1600 ---- ---- ---- ---- 471.00 -8.90 479.90 1625 ---- ---- ---- ---- 447.30 -8.80 456.10 1650 ---- ---- ---- ---- 424.20 -8.60 432.80 1675 ---- ---- ---- ---- 401.60 -8.40 410.00 1700 ---- ---- ---- ---- 379.40 -8.30 387.70 1725 ---- ---- ---- ---- 357.80 -8.10 365.90 1740 ---- ---- ---- ---- 345.00 -8.10 353.10 1750 ---- ---- ---- ---- 336.70 -7.90 344.60 1760 ---- ---- ---- ---- 328.40 -7.90 336.30 1770 ---- ---- ---- ---- 320.20 -7.80 328.00 1775 ---- ---- ---- ---- 316.10 -7.80 323.90 1780 ---- ---- ---- ---- 312.00 -7.80 319.80 1790 ---- ---- ---- ---- 304.00 -7.70 311.70 1800 ---- ---- ---- ---- 296.10 -7.60 303.70 1810 ---- ---- ---- ---- 288.20 -7.60 295.80 1820 ---- ---- ---- ---- 280.50 -7.40 287.90 1825 ---- ---- ---- ---- 276.60 -7.40 284.00 1830 ---- ---- ---- ---- 272.80 -7.40 280.20 1840 ---- ---- ---- ---- 265.30 -7.30 272.60 1845 ---- ---- ---- ---- 261.50 -7.30 268.80 1850 ---- ---- ---- ---- 257.80 -7.20 265.00 1855 ---- ---- ---- ---- 254.10 -7.20 261.30 1860 ---- ---- ---- ---- 250.50 -7.10 257.60 1865 ---- ---- ---- ---- 246.90 -7.00 253.90 1870 ---- ---- ---- ---- 243.30 -7.00 250.30 1875 ---- ---- ---- ---- 239.70 -7.00 246.70 1880 ---- ---- ---- ---- 236.20 -6.90 243.10 1885 ---- ---- ---- ---- 232.70 -6.90 239.60 1890 ---- ---- ---- ---- 229.20 -6.90 236.10 1895 ---- ---- ---- ---- 225.80 -6.80 232.60 1900 ---- ---- ---- ---- 222.40 -6.80 229.20 1905 ---- ---- ---- ---- 219.10 -6.70 225.80 1910 ---- ---- ---- ---- 215.80 -6.70 222.50 1915 ---- ---- ---- ---- 212.50 -6.60 219.10 1920 ---- ---- ---- ---- 209.30 -6.60 215.90 1925 ---- ---- ---- ---- 206.10 -6.50 212.60 1930 ---- ---- ---- ---- 202.90 -6.50 209.40 1935 ---- ---- ---- ---- 199.80 -6.40 206.20 1940 ---- ---- ---- ---- 196.70 -6.40 203.10 1945 ---- ---- ---- ---- 193.70 -6.30 200.00 1950 ---- ---- ---- ---- 190.60 -6.30 196.90 1955 ---- ---- ---- ---- 187.70 -6.20 193.90 1960 ---- ---- ---- ---- 184.70 -6.20 190.90 1965 ---- ---- ---- ---- 181.80 -6.20 188.00 1970 ---- ---- ---- ---- 179.00 -6.10 185.10 1975 ---- ---- ---- ---- 176.10 -6.10 182.20 1980 ---- ---- ---- ---- 173.30 -6.00 179.30 1985 ---- ---- ---- ---- 170.60 -5.90 176.50 1990 ---- ---- ---- ---- 167.90 -5.90 173.80 1995 ---- ---- ---- ---- 165.20 -5.80 171.00 2000 ---- ---- ---- ---- 162.50 -5.80 168.30 2005 ---- ---- ---- ---- 159.90 -5.80 165.70 2010 ---- ---- ---- ---- 157.30 -5.70 163.00 2015 ---- ---- ---- ---- 154.80 -5.70 160.50 2020 ---- ---- ---- ---- 152.30 -5.60 157.90 2025 ---- ---- ---- ---- 149.90 -5.50 155.40 2030 ---- ---- ---- ---- 147.40 -5.50 152.90 2035 ---- ---- ---- ---- 145.10 -5.40 150.50 2040 ---- ---- ---- ---- 142.70 -5.40 148.10 2045 ---- ---- ---- ---- 140.40 -5.40 145.80 2050 ---- ---- ---- ---- 138.20 -5.30 143.50 2055 ---- ---- ---- ---- 136.00 -5.20 141.20 2060 ---- ---- ---- ---- 133.80 -5.20 139.00 2065 ---- ---- ---- ---- 131.60 -5.20 136.80 2070 ---- ---- ---- ---- 129.50 -5.10 134.60 2075 ---- ---- ---- ---- 127.50 -5.00 132.50 2080 ---- ---- ---- ---- 125.50 -5.00 130.50 2085 ---- ---- ---- ---- 123.50 -4.90 128.40 2090 ---- ---- ---- ---- 121.60 -4.80 126.40 2095 ---- ---- ---- ---- 119.70 -4.80 124.50 2100 ---- ---- ---- ---- 117.80 -4.80 122.60 2105 ---- ---- ---- ---- 116.00 -4.70 120.70 2110 ---- ---- ---- ---- 114.20 -4.70 118.90 2115 ---- ---- ---- ---- 112.50 -4.60 117.10 2120 ---- ---- ---- ---- 110.80 -4.60 115.40 2125 ---- ---- ---- ---- 109.10 -4.60 113.70 2130 ---- ---- ---- ---- 107.50 -4.50 112.00 2135 ---- ---- ---- ---- 105.90 -4.40 110.30 2140 ---- ---- ---- ---- 104.30 -4.40 108.70 2145 ---- ---- ---- ---- 102.80 -4.30 107.10 2150 ---- ---- ---- ---- 101.30 -4.30 105.60 2155 ---- ---- ---- ---- 99.80 -4.30 104.10 2160 ---- ---- ---- ---- 98.40 -4.20 102.60 2165 ---- ---- ---- ---- 97.00 -4.10 101.10 2170 ---- ---- ---- ---- 95.60 -4.10 99.70 2175 ---- ---- ---- ---- 94.20 -4.10 98.30 2180 ---- ---- ---- ---- 92.90 -4.00 96.90 2185 ---- ---- ---- ---- 91.60 -4.00 95.60 2190 ---- ---- ---- ---- 90.30 -4.00 94.30 2195 ---- ---- ---- ---- 89.00 -4.00 93.00 2200 ---- ---- ---- ---- 87.80 -3.90 91.70 2205 ---- ---- ---- ---- 86.60 -3.90 90.50 2210 ---- ---- ---- ---- 85.40 -3.80 89.20 2215 ---- ---- ---- ---- 84.20 -3.80 88.00 2220 ---- ---- ---- ---- 83.10 -3.70 86.80 2225 ---- ---- ---- ---- 82.00 -3.70 85.70 2230 ---- ---- ---- ---- 80.90 -3.60 84.50 2235 ---- ---- ---- ---- 79.80 -3.60 83.40 2240 ---- ---- ---- ---- 78.70 -3.60 82.30 2245 ---- ---- ---- ---- 77.70 -3.50 81.20 2250 ---- ---- ---- ---- 76.60 -3.50 80.10 2255 ---- ---- ---- ---- 75.60 -3.50 79.10 2260 ---- ---- ---- ---- 74.60 -3.50 78.10 2265 ---- ---- ---- ---- 73.60 -3.40 77.00 2270 ---- ---- ---- ---- 72.70 -3.30 76.00 2275 ---- ---- ---- ---- 71.70 -3.40 75.10 2280 ---- ---- ---- ---- 70.80 -3.30 74.10 2285 ---- ---- ---- ---- 69.90 -3.30 73.20 2290 ---- ---- ---- ---- 69.00 -3.20 72.20 2295 ---- ---- ---- ---- 68.10 -3.20 71.30 2300 ---- ---- ---- ---- 67.20 -3.20 70.40 2305 ---- ---- ---- ---- 66.40 -3.10 69.50 2310 ---- ---- ---- ---- 65.60 -3.10 68.70 2315 ---- ---- ---- ---- 64.70 -3.10 67.80 2320 ---- ---- ---- ---- 63.90 -3.10 67.00 2325 ---- ---- ---- ---- 63.10 -3.10 66.20 2330 ---- ---- ---- ---- 62.40 -2.90 65.30 2335 ---- ---- ---- ---- 61.60 -3.00 64.60 2340 ---- ---- ---- ---- 60.80 -3.00 63.80 2345 ---- ---- ---- ---- 60.10 -2.90 63.00 2350 ---- ---- ---- ---- 59.40 -2.80 62.20 2360 ---- ---- ---- ---- 58.00 -2.80 60.80 2370 ---- ---- ---- ---- 56.60 -2.70 59.30 2375 ---- ---- ---- ---- 55.90 -2.80 58.70 2380 ---- ---- ---- ---- 55.30 -2.70 58.00 2390 ---- ---- ---- ---- 54.00 -2.60 56.60 2400 ---- ---- ---- ---- 52.70 -2.60 55.30 2410 ---- ---- ---- ---- 51.50 -2.60 54.10 2420 ---- ---- ---- ---- 50.40 -2.50 52.90 2425 ---- ---- ---- ---- 49.80 -2.50 52.30 2430 ---- ---- ---- ---- 49.30 -2.40 51.70 2440 ---- ---- ---- ---- 48.20 -2.40 50.60 2450 ---- ---- ---- ---- 47.10 -2.40 49.50 2475 ---- ---- ---- ---- 44.60 -2.30 46.90 2500 ---- ---- ---- ---- 42.40 -2.10 44.50 2525 ---- ---- ---- ---- 40.20 -2.10 42.30 2550 ---- ---- ---- ---- 38.30 -2.00 40.30 2575 ---- ---- ---- ---- 36.50 -1.90 38.40 2600 ---- ---- ---- ---- 34.80 -1.80 36.60 2625 ---- ---- ---- ---- 33.20 -1.80 35.00 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 511.60 -8.70 520.30 1600 ---- ---- ---- ---- 487.50 -8.50 496.00 1625 ---- ---- ---- ---- 463.80 -8.40 472.20 1650 ---- ---- ---- ---- 440.60 -8.20 448.80 1675 ---- ---- ---- ---- 417.90 -8.10 426.00 1700 ---- ---- ---- ---- 395.70 -7.90 403.60 1725 ---- ---- ---- ---- 374.00 -7.80 381.80 1750 ---- ---- ---- ---- 352.80 -7.60 360.40 1760 ---- ---- ---- ---- 344.50 -7.50 352.00 1770 ---- ---- ---- ---- 336.20 -7.50 343.70 1775 ---- ---- ---- ---- 332.10 -7.50 339.60 1780 ---- ---- ---- ---- 328.10 -7.40 335.50 1790 ---- ---- ---- ---- 320.00 -7.40 327.40 1800 ---- ---- ---- ---- 312.00 -7.30 319.30 1810 ---- ---- ---- ---- 304.10 -7.20 311.30 1820 ---- ---- ---- ---- 296.30 -7.20 303.50 1825 ---- ---- ---- ---- 292.40 -7.10 299.50 1830 ---- ---- ---- ---- 288.60 -7.10 295.70 1840 ---- ---- ---- ---- 280.90 -7.10 288.00 1850 ---- ---- ---- ---- 273.40 -7.00 280.40 1855 ---- ---- ---- ---- 269.70 -6.90 276.60 1860 ---- ---- ---- ---- 266.00 -6.90 272.90 1865 ---- ---- ---- ---- 262.30 -6.80 269.10 1870 ---- ---- ---- ---- 258.70 -6.80 265.50 1875 ---- ---- ---- ---- 255.00 -6.80 261.80 1880 ---- ---- ---- ---- 251.40 -6.80 258.20 1885 ---- ---- ---- ---- 247.90 -6.70 254.60 1890 ---- ---- ---- ---- 244.30 -6.70 251.00 1895 ---- ---- ---- ---- 240.80 -6.60 247.40 1900 ---- ---- ---- ---- 237.40 -6.50 243.90 1905 ---- ---- ---- ---- 233.90 -6.60 240.50 1910 ---- ---- ---- ---- 230.50 -6.50 237.00 1915 ---- ---- ---- ---- 227.20 -6.40 233.60 1920 ---- ---- ---- ---- 223.80 -6.40 230.20 1925 ---- ---- ---- ---- 220.50 -6.40 226.90 1930 ---- ---- ---- ---- 217.30 -6.30 223.60 1935 ---- ---- ---- ---- 214.00 -6.30 220.30 1940 ---- ---- ---- ---- 210.90 -6.20 217.10 1945 ---- ---- ---- ---- 207.70 -6.20 213.90 1950 ---- ---- ---- ---- 204.60 -6.10 210.70 1955 ---- ---- ---- ---- 201.50 -6.10 207.60 1960 ---- ---- ---- ---- 198.50 -6.00 204.50 1965 ---- ---- ---- ---- 195.50 -6.00 201.50 1970 ---- ---- ---- ---- 192.50 -6.00 198.50 1975 ---- ---- ---- ---- 189.60 -5.90 195.50 1980 ---- ---- ---- ---- 186.70 -5.90 192.60 1985 ---- ---- ---- ---- 183.90 -5.80 189.70 1990 ---- ---- ---- ---- 181.10 -5.70 186.80 1995 ---- ---- ---- ---- 178.30 -5.70 184.00 2000 ---- ---- ---- ---- 175.60 -5.70 181.30 2005 ---- ---- ---- ---- 172.90 -5.60 178.50 2010 ---- ---- ---- ---- 170.30 -5.60 175.90 2015 ---- ---- ---- ---- 167.70 -5.50 173.20 2020 ---- ---- ---- ---- 165.10 -5.50 170.60 2025 ---- ---- ---- ---- 162.60 -5.40 168.00 2030 ---- ---- ---- ---- 160.10 -5.40 165.50 2035 ---- ---- ---- ---- 157.60 -5.40 163.00 2040 ---- ---- ---- ---- 155.20 -5.30 160.50 2045 ---- ---- ---- ---- 152.80 -5.20 158.00 2050 ---- ---- ---- ---- 150.40 -5.30 155.70 2055 ---- ---- ---- ---- 148.10 -5.20 153.30 2060 ---- ---- ---- ---- 145.90 -5.10 151.00 2065 ---- ---- ---- ---- 143.60 -5.10 148.70 2070 ---- ---- ---- ---- 141.40 -5.00 146.40 2075 ---- ---- ---- ---- 139.20 -5.00 144.20 2080 ---- ---- ---- ---- 137.10 -4.90 142.00 2085 ---- ---- ---- ---- 135.00 -4.90 139.90 2090 ---- ---- ---- ---- 133.00 -4.80 137.80 2095 ---- ---- ---- ---- 131.00 -4.70 135.70 2100 ---- ---- ---- ---- 129.00 -4.70 133.70 2105 ---- ---- ---- ---- 127.00 -4.70 131.70 2110 ---- ---- ---- ---- 125.10 -4.70 129.80 2115 ---- ---- ---- ---- 123.30 -4.60 127.90 2120 ---- ---- ---- ---- 121.40 -4.60 126.00 2125 ---- ---- ---- ---- 119.60 -4.50 124.10 2130 ---- ---- ---- ---- 117.90 -4.40 122.30 2135 ---- ---- ---- ---- 116.10 -4.50 120.60 2140 ---- ---- ---- ---- 114.40 -4.40 118.80 2145 ---- ---- ---- ---- 112.80 -4.30 117.10 2150 ---- ---- ---- ---- 111.20 -4.30 115.50 2155 ---- ---- ---- ---- 109.60 -4.20 113.80 2160 ---- ---- ---- ---- 108.00 -4.20 112.20 2165 ---- ---- ---- ---- 106.50 -4.20 110.70 2170 ---- ---- ---- ---- 105.00 -4.10 109.10 2175 ---- ---- ---- ---- 103.50 -4.10 107.60 2180 ---- ---- ---- ---- 102.10 -4.00 106.10 2185 ---- ---- ---- ---- 100.60 -4.10 104.70 2190 ---- ---- ---- ---- 99.30 -3.90 103.20 2195 ---- ---- ---- ---- 97.90 -3.90 101.80 2200 ---- ---- ---- ---- 96.50 -3.90 100.40 2205 ---- ---- ---- ---- 95.20 -3.90 99.10 2210 ---- ---- ---- ---- 93.90 -3.80 97.70 2215 ---- ---- ---- ---- 92.70 -3.70 96.40 2220 ---- ---- ---- ---- 91.40 -3.80 95.20 2225 ---- ---- ---- ---- 90.20 -3.70 93.90 2230 ---- ---- ---- ---- 89.00 -3.60 92.60 2235 ---- ---- ---- ---- 87.80 -3.60 91.40 2240 ---- ---- ---- ---- 86.60 -3.60 90.20 2245 ---- ---- ---- ---- 85.50 -3.50 89.00 2250 ---- ---- ---- ---- 84.30 -3.50 87.80 2255 ---- ---- ---- ---- 83.20 -3.50 86.70 2260 ---- ---- ---- ---- 82.10 -3.50 85.60 2265 ---- ---- ---- ---- 81.00 -3.40 84.40 2270 ---- ---- ---- ---- 80.00 -3.30 83.30 2275 ---- ---- ---- ---- 78.90 -3.40 82.30 2280 ---- ---- ---- ---- 77.90 -3.30 81.20 2285 ---- ---- ---- ---- 76.90 -3.20 80.10 2290 ---- ---- ---- ---- 75.90 -3.20 79.10 2295 ---- ---- ---- ---- 74.90 -3.20 78.10 2300 ---- ---- ---- ---- 73.90 -3.20 77.10 2305 ---- ---- ---- ---- 73.00 -3.10 76.10 2310 ---- ---- ---- ---- 72.00 -3.20 75.20 2315 ---- ---- ---- ---- 71.10 -3.10 74.20 2320 ---- ---- ---- ---- 70.20 -3.10 73.30 2325 ---- ---- ---- ---- 69.30 -3.00 72.30 2330 ---- ---- ---- ---- 68.40 -3.00 71.40 2335 ---- ---- ---- ---- 67.60 -2.90 70.50 2340 ---- ---- ---- ---- 66.70 -3.00 69.70 2345 ---- ---- ---- ---- 65.90 -2.90 68.80 2350 ---- ---- ---- ---- 65.10 -2.80 67.90 2355 ---- ---- ---- ---- 64.20 -2.90 67.10 2360 ---- ---- ---- ---- 63.40 -2.90 66.30 2370 ---- ---- ---- ---- 61.90 -2.80 64.70 2375 ---- ---- ---- ---- 61.10 -2.80 63.90 2380 ---- ---- ---- ---- 60.40 -2.70 63.10 2390 ---- ---- ---- ---- 58.90 -2.70 61.60 2400 ---- ---- ---- ---- 57.50 -2.60 60.10 2410 ---- ---- ---- ---- 56.10 -2.60 58.70 2420 ---- ---- ---- ---- 54.80 -2.50 57.30 2425 ---- ---- ---- ---- 54.10 -2.50 56.60 2430 ---- ---- ---- ---- 53.50 -2.50 56.00 2440 ---- ---- ---- ---- 52.30 -2.40 54.70 2450 ---- ---- ---- ---- 51.00 -2.40 53.40 2460 ---- ---- ---- ---- 49.90 -2.30 52.20 2475 ---- ---- ---- ---- 48.20 -2.30 50.50 2500 ---- ---- ---- ---- 45.50 -2.20 47.70 2525 ---- ---- ---- ---- 43.10 -2.10 45.20 2550 ---- ---- ---- ---- 40.80 -2.00 42.80 2575 ---- ---- ---- ---- 38.70 -1.90 40.60 2600 ---- ---- ---- ---- 36.80 -1.80 38.60 2625 ---- ---- ---- ---- 34.90 -1.80 36.70 2650 ---- ---- ---- ---- 33.30 -1.60 34.90 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 511.80 -8.60 520.40 1600 ---- ---- ---- ---- 487.80 -8.50 496.30 1625 ---- ---- ---- ---- 464.30 -8.30 472.60 1650 ---- ---- ---- ---- 441.30 -8.20 449.50 1675 ---- ---- ---- ---- 418.80 -8.00 426.80 1700 ---- ---- ---- ---- 396.80 -7.90 404.70 1725 ---- ---- ---- ---- 375.30 -7.70 383.00 1750 ---- ---- ---- ---- 354.30 -7.50 361.80 1760 ---- ---- ---- ---- 346.00 -7.50 353.50 1770 ---- ---- ---- ---- 337.90 -7.40 345.30 1775 ---- ---- ---- ---- 333.80 -7.40 341.20 1780 ---- ---- ---- ---- 329.80 -7.40 337.20 1790 ---- ---- ---- ---- 321.80 -7.30 329.10 1800 ---- ---- ---- ---- 313.90 -7.20 321.10 1810 ---- ---- ---- ---- 306.10 -7.10 313.20 1820 ---- ---- ---- ---- 298.30 -7.20 305.50 1825 ---- ---- ---- ---- 294.50 -7.10 301.60 1830 ---- ---- ---- ---- 290.70 -7.00 297.70 1840 ---- ---- ---- ---- 283.20 -6.90 290.10 1850 ---- ---- ---- ---- 275.70 -6.90 282.60 1855 ---- ---- ---- ---- 272.00 -6.90 278.90 1860 ---- ---- ---- ---- 268.40 -6.80 275.20 1865 ---- ---- ---- ---- 264.70 -6.80 271.50 1870 ---- ---- ---- ---- 261.10 -6.80 267.90 1875 ---- ---- ---- ---- 257.50 -6.70 264.20 1880 ---- ---- ---- ---- 254.00 -6.70 260.70 1885 ---- ---- ---- ---- 250.50 -6.60 257.10 1890 ---- ---- ---- ---- 247.00 -6.60 253.60 1895 ---- ---- ---- ---- 243.50 -6.50 250.00 1900 ---- ---- ---- ---- 240.10 -6.50 246.60 1905 ---- ---- ---- ---- 236.70 -6.40 243.10 1910 ---- ---- ---- ---- 233.30 -6.40 239.70 1915 ---- ---- ---- ---- 229.90 -6.40 236.30 1920 ---- ---- ---- ---- 226.60 -6.40 233.00 1925 ---- ---- ---- ---- 223.40 -6.30 229.70 1930 ---- ---- ---- ---- 220.10 -6.30 226.40 1935 ---- ---- ---- ---- 216.90 -6.20 223.10 1940 ---- ---- ---- ---- 213.70 -6.20 219.90 1945 ---- ---- ---- ---- 210.60 -6.10 216.70 1950 ---- ---- ---- ---- 207.50 -6.10 213.60 1955 ---- ---- ---- ---- 204.40 -6.10 210.50 1960 ---- ---- ---- ---- 201.40 -6.00 207.40 1965 ---- ---- ---- ---- 198.40 -6.00 204.40 1970 ---- ---- ---- ---- 195.50 -5.90 201.40 1975 ---- ---- ---- ---- 192.60 -5.90 198.50 1980 ---- ---- ---- ---- 189.70 -5.80 195.50 1985 ---- ---- ---- ---- 186.90 -5.80 192.70 1990 ---- ---- ---- ---- 184.10 -5.80 189.90 1995 ---- ---- ---- ---- 181.40 -5.70 187.10 2000 ---- ---- ---- ---- 178.70 -5.60 184.30 2005 ---- ---- ---- ---- 176.00 -5.60 181.60 2010 ---- ---- ---- ---- 173.40 -5.60 179.00 2015 ---- ---- ---- ---- 170.90 -5.50 176.40 2020 ---- ---- ---- ---- 168.30 -5.50 173.80 2025 ---- ---- ---- ---- 165.80 -5.40 171.20 2030 ---- ---- ---- ---- 163.30 -5.40 168.70 2035 ---- ---- ---- ---- 160.90 -5.30 166.20 2040 ---- ---- ---- ---- 158.50 -5.30 163.80 2045 ---- ---- ---- ---- 156.10 -5.30 161.40 2050 ---- ---- ---- ---- 153.80 -5.20 159.00 2055 ---- ---- ---- ---- 151.50 -5.10 156.60 2060 ---- ---- ---- ---- 149.20 -5.10 154.30 2065 ---- ---- ---- ---- 147.00 -5.10 152.10 2070 ---- ---- ---- ---- 144.80 -5.00 149.80 2075 ---- ---- ---- ---- 142.70 -4.90 147.60 2080 ---- ---- ---- ---- 140.60 -4.90 145.50 2085 ---- ---- ---- ---- 138.50 -4.80 143.30 2090 ---- ---- ---- ---- 136.40 -4.80 141.20 2095 ---- ---- ---- ---- 134.40 -4.80 139.20 2100 ---- ---- ---- ---- 132.40 -4.80 137.20 2105 ---- ---- ---- ---- 130.50 -4.70 135.20 2110 ---- ---- ---- ---- 128.60 -4.60 133.20 2115 ---- ---- ---- ---- 126.70 -4.60 131.30 2120 ---- ---- ---- ---- 124.90 -4.60 129.50 2125 ---- ---- ---- ---- 123.10 -4.50 127.60 2130 ---- ---- ---- ---- 121.40 -4.40 125.80 2135 ---- ---- ---- ---- 119.70 -4.40 124.10 2140 ---- ---- ---- ---- 118.00 -4.30 122.30 2145 ---- ---- ---- ---- 116.30 -4.40 120.70 2150 ---- ---- ---- ---- 114.70 -4.30 119.00 2155 ---- ---- ---- ---- 113.10 -4.30 117.40 2160 ---- ---- ---- ---- 111.50 -4.30 115.80 2165 ---- ---- ---- ---- 110.00 -4.20 114.20 2170 ---- ---- ---- ---- 108.50 -4.20 112.70 2175 ---- ---- ---- ---- 107.10 -4.00 111.10 2180 ---- ---- ---- ---- 105.60 -4.10 109.70 2185 ---- ---- ---- ---- 104.20 -4.00 108.20 2190 ---- ---- ---- ---- 102.80 -4.00 106.80 2195 ---- ---- ---- ---- 101.40 -4.00 105.40 2200 ---- ---- ---- ---- 100.10 -3.90 104.00 2205 ---- ---- ---- ---- 98.80 -3.80 102.60 2210 ---- ---- ---- ---- 97.50 -3.80 101.30 2215 ---- ---- ---- ---- 96.20 -3.80 100.00 2220 ---- ---- ---- ---- 95.00 -3.70 98.70 2225 ---- ---- ---- ---- 93.70 -3.80 97.50 2230 ---- ---- ---- ---- 92.50 -3.70 96.20 2235 ---- ---- ---- ---- 91.30 -3.70 95.00 2240 ---- ---- ---- ---- 90.20 -3.60 93.80 2245 ---- ---- ---- ---- 89.00 -3.60 92.60 2250 ---- ---- ---- ---- 87.90 -3.50 91.40 2255 ---- ---- ---- ---- 86.70 -3.60 90.30 2260 ---- ---- ---- ---- 85.60 -3.50 89.10 2265 ---- ---- ---- ---- 84.60 -3.40 88.00 2270 ---- ---- ---- ---- 83.50 -3.40 86.90 2275 ---- ---- ---- ---- 82.40 -3.40 85.80 2280 ---- ---- ---- ---- 81.40 -3.30 84.70 2285 ---- ---- ---- ---- 80.40 -3.30 83.70 2290 ---- ---- ---- ---- 79.40 -3.30 82.70 2295 ---- ---- ---- ---- 78.40 -3.20 81.60 2300 ---- ---- ---- ---- 77.40 -3.20 80.60 2305 ---- ---- ---- ---- 76.50 -3.10 79.60 2310 ---- ---- ---- ---- 75.50 -3.20 78.70 2315 ---- ---- ---- ---- 74.60 -3.10 77.70 2320 ---- ---- ---- ---- 73.70 -3.10 76.80 2325 ---- ---- ---- ---- 72.80 -3.00 75.80 2330 ---- ---- ---- ---- 71.90 -3.00 74.90 2335 ---- ---- ---- ---- 71.00 -3.00 74.00 2340 ---- ---- ---- ---- 70.10 -3.00 73.10 2345 ---- ---- ---- ---- 69.30 -3.00 72.30 2350 ---- ---- ---- ---- 68.50 -2.90 71.40 2355 ---- ---- ---- ---- 67.70 -2.80 70.50 2360 ---- ---- ---- ---- 66.80 -2.90 69.70 2370 ---- ---- ---- ---- 65.30 -2.80 68.10 2375 ---- ---- ---- ---- 64.50 -2.80 67.30 2380 ---- ---- ---- ---- 63.70 -2.80 66.50 2390 ---- ---- ---- ---- 62.30 -2.70 65.00 2400 ---- ---- ---- ---- 60.80 -2.70 63.50 2410 ---- ---- ---- ---- 59.40 -2.60 62.00 2420 ---- ---- ---- ---- 58.10 -2.50 60.60 2425 ---- ---- ---- ---- 57.40 -2.60 60.00 2430 ---- ---- ---- ---- 56.80 -2.50 59.30 2440 ---- ---- ---- ---- 55.50 -2.50 58.00 2450 ---- ---- ---- ---- 54.30 -2.40 56.70 2475 ---- ---- ---- ---- 51.30 -2.40 53.70 2500 ---- ---- ---- ---- 48.60 -2.30 50.90 2525 ---- ---- ---- ---- 46.10 -2.20 48.30 2550 ---- ---- ---- ---- 43.80 -2.00 45.80 2575 ---- ---- ---- ---- 41.60 -2.00 43.60 2600 ---- ---- ---- ---- 39.60 -1.90 41.50 2625 ---- ---- ---- ---- 37.80 -1.80 39.60 2650 ---- ---- ---- ---- 36.00 -1.70 37.70 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 504.00 -7.70 511.70 1625 ---- ---- ---- ---- 479.90 -7.60 487.50 1650 ---- ---- ---- ---- 456.40 -7.50 463.90 1675 ---- ---- ---- ---- 433.50 -7.30 440.80 1700 ---- ---- ---- ---- 411.20 -7.20 418.40 1725 ---- ---- ---- ---- 389.50 -7.10 396.60 1750 ---- ---- ---- ---- 368.40 -6.90 375.30 1775 ---- ---- ---- ---- 347.90 -6.80 354.70 1800 ---- ---- ---- ---- 328.00 -6.60 334.60 1810 ---- ---- ---- ---- 320.20 -6.60 326.80 1820 ---- ---- ---- ---- 312.60 -6.40 319.00 1825 ---- ---- ---- ---- 308.80 -6.40 315.20 1830 ---- ---- ---- ---- 305.00 -6.40 311.40 1840 ---- ---- ---- ---- 297.50 -6.30 303.80 1850 ---- ---- ---- ---- 290.10 -6.30 296.40 1860 ---- ---- ---- ---- 282.80 -6.20 289.00 1870 ---- ---- ---- ---- 275.70 -6.10 281.80 1880 ---- ---- ---- ---- 268.60 -6.00 274.60 1890 ---- ---- ---- ---- 261.60 -6.00 267.60 1895 ---- ---- ---- ---- 258.20 -5.90 264.10 1900 ---- ---- ---- ---- 254.70 -6.00 260.70 1905 ---- ---- ---- ---- 251.30 -5.90 257.20 1910 ---- ---- ---- ---- 248.00 -5.80 253.80 1915 ---- ---- ---- ---- 244.60 -5.80 250.40 1920 ---- ---- ---- ---- 241.30 -5.80 247.10 1925 ---- ---- ---- ---- 238.00 -5.80 243.80 1930 ---- ---- ---- ---- 234.70 -5.80 240.50 1935 ---- ---- ---- ---- 231.50 -5.70 237.20 1940 ---- ---- ---- ---- 228.30 -5.60 233.90 1945 ---- ---- ---- ---- 225.10 -5.60 230.70 1950 ---- ---- ---- ---- 222.00 -5.50 227.50 1955 ---- ---- ---- ---- 218.80 -5.60 224.40 1960 ---- ---- ---- ---- 215.70 -5.50 221.20 1965 ---- ---- ---- ---- 212.70 -5.40 218.10 1970 ---- ---- ---- ---- 209.70 -5.40 215.10 1975 ---- ---- ---- ---- 206.70 -5.40 212.10 1980 ---- ---- ---- ---- 203.70 -5.40 209.10 1985 ---- ---- ---- ---- 200.80 -5.30 206.10 1990 ---- ---- ---- ---- 198.00 -5.20 203.20 1995 ---- ---- ---- ---- 195.10 -5.30 200.40 2000 ---- ---- ---- ---- 192.30 -5.20 197.50 2005 ---- ---- ---- ---- 189.60 -5.10 194.70 2010 ---- ---- ---- ---- 186.90 -5.10 192.00 2015 ---- ---- ---- ---- 184.20 -5.10 189.30 2020 ---- ---- ---- ---- 181.60 -5.00 186.60 2025 ---- ---- ---- ---- 179.00 -5.00 184.00 2030 ---- ---- ---- ---- 176.40 -5.00 181.40 2035 ---- ---- ---- ---- 173.90 -4.90 178.80 2040 ---- ---- ---- ---- 171.40 -4.90 176.30 2045 ---- ---- ---- ---- 169.00 -4.80 173.80 2050 ---- ---- ---- ---- 166.60 -4.80 171.40 2055 ---- ---- ---- ---- 164.20 -4.70 168.90 2060 ---- ---- ---- ---- 161.80 -4.80 166.60 2065 ---- ---- ---- ---- 159.50 -4.70 164.20 2070 ---- ---- ---- ---- 157.30 -4.60 161.90 2075 ---- ---- ---- ---- 155.00 -4.60 159.60 2080 ---- ---- ---- ---- 152.80 -4.60 157.40 2085 ---- ---- ---- ---- 150.70 -4.50 155.20 2090 ---- ---- ---- ---- 148.50 -4.50 153.00 2095 ---- ---- ---- ---- 146.40 -4.50 150.90 2100 ---- ---- ---- ---- 144.40 -4.40 148.80 2105 ---- ---- ---- ---- 142.40 -4.30 146.70 2110 ---- ---- ---- ---- 140.40 -4.30 144.70 2115 ---- ---- ---- ---- 138.40 -4.30 142.70 2120 ---- ---- ---- ---- 136.50 -4.20 140.70 2125 ---- ---- ---- ---- 134.60 -4.20 138.80 2130 ---- ---- ---- ---- 132.80 -4.10 136.90 2135 ---- ---- ---- ---- 131.00 -4.10 135.10 2140 ---- ---- ---- ---- 129.20 -4.10 133.30 2145 ---- ---- ---- ---- 127.40 -4.10 131.50 2150 ---- ---- ---- ---- 125.70 -4.10 129.80 2155 ---- ---- ---- ---- 124.10 -3.90 128.00 2160 ---- ---- ---- ---- 122.40 -4.00 126.40 2165 ---- ---- ---- ---- 120.80 -3.90 124.70 2170 ---- ---- ---- ---- 119.20 -3.90 123.10 2175 ---- ---- ---- ---- 117.70 -3.80 121.50 2180 ---- ---- ---- ---- 116.10 -3.80 119.90 2185 ---- ---- ---- ---- 114.60 -3.80 118.40 2190 ---- ---- ---- ---- 113.20 -3.70 116.90 2195 ---- ---- ---- ---- 111.70 -3.70 115.40 2200 ---- ---- ---- ---- 110.30 -3.70 114.00 2205 ---- ---- ---- ---- 108.90 -3.70 112.60 2210 ---- ---- ---- ---- 107.60 -3.60 111.20 2215 ---- ---- ---- ---- 106.30 -3.50 109.80 2220 ---- ---- ---- ---- 104.90 -3.60 108.50 2225 ---- ---- ---- ---- 103.70 -3.50 107.20 2230 ---- ---- ---- ---- 102.40 -3.50 105.90 2235 ---- ---- ---- ---- 101.20 -3.40 104.60 2240 ---- ---- ---- ---- 99.90 -3.50 103.40 2245 ---- ---- ---- ---- 98.80 -3.30 102.10 2250 ---- ---- ---- ---- 97.60 -3.30 100.90 2255 ---- ---- ---- ---- 96.40 -3.40 99.80 2260 ---- ---- ---- ---- 95.30 -3.30 98.60 2265 ---- ---- ---- ---- 94.20 -3.30 97.50 2270 ---- ---- ---- ---- 93.10 -3.20 96.30 2275 ---- ---- ---- ---- 92.00 -3.20 95.20 2280 ---- ---- ---- ---- 91.00 -3.20 94.20 2285 ---- ---- ---- ---- 89.90 -3.20 93.10 2290 ---- ---- ---- ---- 88.90 -3.10 92.00 2295 ---- ---- ---- ---- 87.90 -3.10 91.00 2300 ---- ---- ---- ---- 86.90 -3.10 90.00 2305 ---- ---- ---- ---- 86.00 -3.00 89.00 2310 ---- ---- ---- ---- 85.00 -3.00 88.00 2315 ---- ---- ---- ---- 84.10 -3.00 87.10 2320 ---- ---- ---- ---- 83.20 -2.90 86.10 2325 ---- ---- ---- ---- 82.30 -2.90 85.20 2330 ---- ---- ---- ---- 81.40 -2.90 84.30 2340 ---- ---- ---- ---- 79.60 -2.90 82.50 2350 ---- ---- ---- ---- 77.90 -2.90 80.80 2360 ---- ---- ---- ---- 76.30 -2.80 79.10 2370 ---- ---- ---- ---- 74.70 -2.70 77.40 2380 ---- ---- ---- ---- 73.20 -2.60 75.80 2390 ---- ---- ---- ---- 71.70 -2.60 74.30 2400 ---- ---- ---- ---- 70.20 -2.60 72.80 2410 ---- ---- ---- ---- 68.80 -2.60 71.40 2420 ---- ---- ---- ---- 67.50 -2.50 70.00 2425 ---- ---- ---- ---- 66.80 -2.50 69.30 2430 ---- ---- ---- ---- 66.10 -2.50 68.60 2450 ---- ---- ---- ---- 63.60 -2.40 66.00 2475 ---- ---- ---- ---- 60.70 -2.30 63.00 2500 ---- ---- ---- ---- 57.90 -2.20 60.10 2525 ---- ---- ---- ---- 55.40 -2.10 57.50 2550 ---- ---- ---- ---- 53.00 -2.00 55.00 2575 ---- ---- ---- ---- 50.80 -2.00 52.80 2600 ---- ---- ---- ---- 48.70 -2.00 50.70 2625 ---- ---- ---- ---- 46.80 -1.90 48.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1078.70 -7.90 1086.60 1050 ---- ---- ---- ---- 1053.70 -7.90 1061.60 1075 ---- ---- ---- ---- 1028.70 -7.90 1036.60 1100 ---- ---- ---- ---- 1003.70 -7.90 1011.60 1125 ---- ---- ---- ---- 978.70 -7.90 986.60 1150 ---- ---- ---- ---- 953.70 -7.90 961.60 1175 ---- ---- ---- ---- 928.70 -7.90 936.60 1200 ---- ---- ---- ---- 903.70 -7.90 911.60 1220 ---- ---- ---- ---- 883.70 -7.90 891.60 1225 ---- ---- ---- ---- 878.70 -7.90 886.60 1230 ---- ---- ---- ---- 873.70 -7.90 881.60 1240 ---- ---- ---- ---- 863.70 -7.90 871.60 1250 ---- ---- ---- ---- 853.70 -7.90 861.60 1260 ---- ---- ---- ---- 843.70 -7.90 851.60 1270 ---- ---- ---- ---- 833.70 -7.90 841.60 1275 ---- ---- ---- ---- 828.70 -7.90 836.60 1280 ---- ---- ---- ---- 823.70 -7.90 831.60 1290 ---- ---- ---- ---- 813.70 -7.90 821.60 1300 ---- ---- ---- ---- 803.70 -7.90 811.60 1310 ---- ---- ---- ---- 793.70 -7.90 801.60 1315 ---- ---- ---- ---- 788.70 -7.90 796.60 1320 ---- ---- ---- ---- 783.70 -7.90 791.60 1325 ---- ---- ---- ---- 778.70 -7.90 786.60 1330 ---- ---- ---- ---- 773.70 -7.90 781.60 1335 ---- ---- ---- ---- 768.70 -7.90 776.60 1340 ---- ---- ---- ---- 763.70 -7.90 771.60 1345 ---- ---- ---- ---- 758.70 -7.90 766.60 1350 ---- ---- ---- ---- 753.70 -7.90 761.60 1355 ---- ---- ---- ---- 748.70 -7.90 756.60 1360 ---- ---- ---- ---- 743.70 -7.90 751.60 1365 ---- ---- ---- ---- 738.70 -7.90 746.60 1370 ---- ---- ---- ---- 733.70 -7.90 741.60 1375 ---- ---- ---- ---- 728.70 -7.90 736.60 1380 ---- ---- ---- ---- 723.70 -7.90 731.60 1385 ---- ---- ---- ---- 718.70 -7.90 726.60 1390 ---- ---- ---- ---- 713.70 -7.90 721.60 1395 ---- ---- ---- ---- 708.70 -7.90 716.60 1400 ---- ---- ---- ---- 703.70 -7.90 711.60 1405 ---- ---- ---- ---- 698.70 -7.90 706.60 1410 ---- ---- ---- ---- 693.70 -7.90 701.60 1415 ---- ---- ---- ---- 688.70 -7.90 696.60 1420 ---- ---- ---- ---- 683.70 -7.90 691.60 1425 ---- ---- ---- ---- 678.70 -7.90 686.60 1430 ---- ---- ---- ---- 673.70 -7.90 681.60 1435 ---- ---- ---- ---- 668.70 -7.90 676.60 1440 ---- ---- ---- ---- 663.70 -7.90 671.60 1445 ---- ---- ---- ---- 658.70 -7.90 666.60 1450 ---- ---- ---- ---- 653.70 -7.90 661.60 1455 ---- ---- ---- ---- 648.70 -7.90 656.60 1460 ---- ---- ---- ---- 643.70 -7.90 651.60 1465 ---- ---- ---- ---- 638.70 -7.90 646.60 1470 ---- ---- ---- ---- 633.70 -7.90 641.60 1475 ---- ---- ---- ---- 628.70 -7.90 636.60 1480 ---- ---- ---- ---- 623.70 -7.90 631.60 1485 ---- ---- ---- ---- 618.70 -7.90 626.60 1490 ---- ---- ---- ---- 613.70 -7.90 621.60 1495 ---- ---- ---- ---- 608.70 -7.90 616.60 1500 ---- ---- ---- ---- 603.70 -7.90 611.60 1505 ---- ---- ---- ---- 598.70 -7.90 606.60 1510 ---- ---- ---- ---- 593.70 -7.90 601.60 1515 ---- ---- ---- ---- 588.70 -7.90 596.60 1520 ---- ---- ---- ---- 583.70 -7.90 591.60 1525 ---- ---- ---- ---- 578.70 -7.90 586.60 1530 ---- ---- ---- ---- 573.70 -7.90 581.60 1535 ---- ---- ---- ---- 568.70 -7.90 576.60 1540 ---- ---- ---- ---- 563.70 -7.90 571.60 1545 ---- ---- ---- ---- 558.80 -7.80 566.60 1550 ---- ---- ---- ---- 553.80 -7.90 561.70 1555 ---- ---- ---- ---- 548.90 -7.80 556.70 1560 ---- ---- ---- ---- 544.00 -7.80 551.80 1565 ---- ---- ---- ---- 539.20 -7.70 546.90 1570 ---- ---- ---- ---- 534.30 -7.70 542.00 1575 ---- ---- ---- ---- 529.50 -7.70 537.20 1580 ---- ---- ---- ---- 524.70 -7.60 532.30 1585 ---- ---- ---- ---- 519.90 -7.60 527.50 1590 ---- ---- ---- ---- 515.10 -7.60 522.70 1595 ---- ---- ---- ---- 510.30 -7.60 517.90 1600 ---- ---- ---- ---- 505.60 -7.60 513.20 1605 ---- ---- ---- ---- 500.90 -7.50 508.40 1610 ---- ---- ---- ---- 496.20 -7.50 503.70 1615 ---- ---- ---- ---- 491.50 -7.50 499.00 1620 ---- ---- ---- ---- 486.90 -7.40 494.30 1625 ---- ---- ---- ---- 482.20 -7.50 489.70 1630 ---- ---- ---- ---- 477.60 -7.40 485.00 1635 ---- ---- ---- ---- 473.00 -7.40 480.40 1640 ---- ---- ---- ---- 468.40 -7.40 475.80 1645 ---- ---- ---- ---- 463.90 -7.30 471.20 1650 ---- ---- ---- ---- 459.30 -7.30 466.60 1655 ---- ---- ---- ---- 454.80 -7.30 462.10 1660 ---- ---- ---- ---- 450.30 -7.20 457.50 1665 ---- ---- ---- ---- 445.80 -7.20 453.00 1670 ---- ---- ---- ---- 441.30 -7.20 448.50 1675 ---- ---- ---- ---- 436.90 -7.20 444.10 1680 ---- ---- ---- ---- 432.50 -7.10 439.60 1685 ---- ---- ---- ---- 428.10 -7.10 435.20 1690 ---- ---- ---- ---- 423.70 -7.10 430.80 1695 ---- ---- ---- ---- 419.30 -7.10 426.40 1700 ---- ---- ---- ---- 414.90 -7.10 422.00 1705 ---- ---- ---- ---- 410.60 -7.00 417.60 1710 ---- ---- ---- ---- 406.30 -7.00 413.30 1715 ---- ---- ---- ---- 402.00 -7.00 409.00 1720 ---- ---- ---- ---- 397.70 -7.00 404.70 1725 ---- ---- ---- ---- 393.50 -6.90 400.40 1730 ---- ---- ---- ---- 389.30 -6.80 396.10 1735 ---- ---- ---- ---- 385.00 -6.90 391.90 1740 ---- ---- ---- ---- 380.90 -6.80 387.70 1745 ---- ---- ---- ---- 376.70 -6.80 383.50 1750 ---- ---- ---- ---- 372.50 -6.80 379.30 1755 ---- ---- ---- ---- 368.40 -6.70 375.10 1760 ---- ---- ---- ---- 364.30 -6.70 371.00 1765 ---- ---- ---- ---- 360.20 -6.70 366.90 1770 ---- ---- ---- ---- 356.10 -6.70 362.80 1775 ---- ---- ---- ---- 352.10 -6.60 358.70 1780 ---- ---- ---- ---- 348.00 -6.60 354.60 1785 ---- ---- ---- ---- 344.00 -6.60 350.60 1790 ---- ---- ---- ---- 340.00 -6.60 346.60 1795 ---- ---- ---- ---- 336.10 -6.50 342.60 1800 ---- ---- ---- ---- 332.10 -6.50 338.60 1805 ---- ---- ---- ---- 328.20 -6.40 334.60 1810 ---- ---- ---- ---- 324.30 -6.40 330.70 1815 ---- ---- ---- ---- 320.40 -6.40 326.80 1820 ---- ---- ---- ---- 316.50 -6.40 322.90 1825 ---- ---- ---- ---- 312.70 -6.30 319.00 1830 ---- ---- ---- ---- 308.90 -6.30 315.20 1835 ---- ---- ---- ---- 305.10 -6.20 311.30 1840 ---- ---- ---- ---- 301.30 -6.20 307.50 1845 ---- ---- ---- ---- 297.50 -6.20 303.70 1850 ---- ---- ---- ---- 293.80 -6.20 300.00 1855 ---- ---- ---- ---- 290.10 -6.10 296.20 1860 ---- ---- ---- ---- 286.40 -6.10 292.50 1865 ---- ---- ---- ---- 282.70 -6.10 288.80 1870 ---- ---- ---- ---- 279.10 -6.10 285.20 1875 ---- ---- ---- ---- 275.50 -6.00 281.50 1880 ---- ---- ---- ---- 271.90 -6.00 277.90 1885 ---- ---- ---- ---- 268.30 -6.00 274.30 1890 ---- ---- ---- ---- 264.80 -5.90 270.70 1895 ---- ---- ---- ---- 261.30 -5.90 267.20 1900 ---- ---- ---- ---- 257.80 -5.90 263.70 1905 ---- ---- ---- ---- 254.40 -5.80 260.20 1910 ---- ---- ---- ---- 251.00 -5.80 256.80 1915 ---- ---- ---- ---- 247.60 -5.80 253.40 1920 ---- ---- ---- ---- 244.30 -5.70 250.00 1925 ---- ---- ---- ---- 240.90 -5.70 246.60 1930 ---- ---- ---- ---- 237.70 -5.60 243.30 1935 ---- ---- ---- ---- 234.40 -5.70 240.10 1940 ---- ---- ---- ---- 231.20 -5.60 236.80 1945 ---- ---- ---- ---- 228.10 -5.50 233.60 1950 ---- ---- ---- ---- 224.90 -5.50 230.40 1955 ---- ---- ---- ---- 221.80 -5.50 227.30 1960 ---- ---- ---- ---- 218.80 -5.40 224.20 1965 ---- ---- ---- ---- 215.70 -5.50 221.20 1970 ---- ---- ---- ---- 212.80 -5.30 218.10 1975 ---- ---- ---- ---- 209.80 -5.30 215.10 1980 ---- ---- ---- ---- 206.90 -5.30 212.20 1985 ---- ---- ---- ---- 204.00 -5.30 209.30 1990 ---- ---- ---- ---- 201.20 -5.20 206.40 1995 ---- ---- ---- ---- 198.40 -5.20 203.60 2000 ---- ---- ---- ---- 195.60 -5.20 200.80 2005 ---- ---- ---- ---- 192.90 -5.10 198.00 2010 ---- ---- ---- ---- 190.20 -5.10 195.30 2015 ---- ---- ---- ---- 187.60 -5.00 192.60 2020 ---- ---- ---- ---- 185.00 -5.00 190.00 2025 ---- ---- ---- ---- 182.40 -5.00 187.40 2030 ---- ---- ---- ---- 179.90 -4.90 184.80 2035 ---- ---- ---- ---- 177.40 -4.90 182.30 2040 ---- ---- ---- ---- 174.90 -4.90 179.80 2045 ---- ---- ---- ---- 172.50 -4.80 177.30 2050 ---- ---- ---- ---- 170.10 -4.70 174.80 2055 ---- ---- ---- ---- 167.70 -4.70 172.40 2060 ---- ---- ---- ---- 165.40 -4.70 170.10 2065 ---- ---- ---- ---- 163.10 -4.70 167.80 2070 ---- ---- ---- ---- 160.80 -4.70 165.50 2075 ---- ---- ---- ---- 158.60 -4.60 163.20 2080 ---- ---- ---- ---- 156.40 -4.60 161.00 2085 ---- ---- ---- ---- 154.30 -4.50 158.80 2090 ---- ---- ---- ---- 152.20 -4.40 156.60 2095 ---- ---- ---- ---- 150.10 -4.40 154.50 2100 ---- ---- ---- ---- 148.10 -4.30 152.40 2105 ---- ---- ---- ---- 146.00 -4.40 150.40 2110 ---- ---- ---- ---- 144.10 -4.30 148.40 2115 ---- ---- ---- ---- 142.10 -4.30 146.40 2120 ---- ---- ---- ---- 140.20 -4.30 144.50 2125 ---- ---- ---- ---- 138.40 -4.20 142.60 300 2130 ---- ---- ---- ---- 136.50 -4.20 140.70 2135 ---- ---- ---- ---- 134.70 -4.20 138.90 2140 ---- ---- ---- ---- 133.00 -4.10 137.10 2145 ---- ---- ---- ---- 131.20 -4.10 135.30 2150 ---- ---- ---- ---- 129.50 -4.10 133.60 2155 ---- ---- ---- ---- 127.90 -4.00 131.90 2160 ---- ---- ---- ---- 126.20 -4.00 130.20 2165 ---- ---- ---- ---- 124.60 -3.90 128.50 2170 ---- ---- ---- ---- 123.10 -3.80 126.90 2175 ---- ---- ---- ---- 121.50 -3.90 125.40 2180 ---- ---- ---- ---- 120.00 -3.80 123.80 2185 ---- ---- ---- ---- 118.50 -3.80 122.30 2190 ---- ---- ---- ---- 117.10 -3.70 120.80 2195 ---- ---- ---- ---- 115.60 -3.70 119.30 2200 ---- ---- ---- ---- 114.20 -3.70 117.90 2205 ---- ---- ---- ---- 112.80 -3.70 116.50 2210 ---- ---- ---- ---- 111.50 -3.60 115.10 2215 ---- ---- ---- ---- 110.20 -3.50 113.70 2220 ---- ---- ---- ---- 108.90 -3.50 112.40 2225 ---- ---- ---- ---- 107.60 -3.50 111.10 2230 ---- ---- ---- ---- 106.30 -3.50 109.80 2235 ---- ---- ---- ---- 105.10 -3.40 108.50 2240 ---- ---- ---- ---- 103.90 -3.40 107.30 2245 ---- ---- ---- ---- 102.70 -3.40 106.10 2250 ---- ---- ---- ---- 101.50 -3.40 104.90 2255 ---- ---- ---- ---- 100.40 -3.30 103.70 2260 ---- ---- ---- ---- 99.20 -3.40 102.60 2265 ---- ---- ---- ---- 98.10 -3.30 101.40 2270 ---- ---- ---- ---- 97.00 -3.30 100.30 2275 ---- ---- ---- ---- 96.00 -3.20 99.20 2280 ---- ---- ---- ---- 94.90 -3.20 98.10 2285 ---- ---- ---- ---- 93.90 -3.20 97.10 2290 ---- ---- ---- ---- 92.90 -3.10 96.00 2295 ---- ---- ---- ---- 91.90 -3.10 95.00 2300 ---- ---- ---- ---- 90.90 -3.10 94.00 2305 ---- ---- ---- ---- 89.90 -3.10 93.00 2310 ---- ---- ---- ---- 89.00 -3.00 92.00 2315 ---- ---- ---- ---- 88.00 -3.00 91.00 2320 ---- ---- ---- ---- 87.10 -3.00 90.10 2325 ---- ---- ---- ---- 86.20 -3.00 89.20 2330 ---- ---- ---- ---- 85.30 -2.90 88.20 2335 ---- ---- ---- ---- 84.40 -2.90 87.30 2340 ---- ---- ---- ---- 83.60 -2.90 86.50 2345 ---- ---- ---- ---- 82.70 -2.90 85.60 2350 ---- ---- ---- ---- 81.90 -2.80 84.70 2355 ---- ---- ---- ---- 81.00 -2.90 83.90 2360 ---- ---- ---- ---- 80.20 -2.80 83.00 2365 ---- ---- ---- ---- 79.40 -2.80 82.20 2370 ---- ---- ---- ---- 78.60 -2.80 81.40 2375 ---- ---- ---- ---- 77.80 -2.80 80.60 2380 ---- ---- ---- ---- 77.10 -2.70 79.80 2385 ---- ---- ---- ---- 76.30 -2.70 79.00 2390 ---- ---- ---- ---- 75.60 -2.70 78.30 2395 ---- ---- ---- ---- 74.80 -2.70 77.50 2400 ---- ---- ---- ---- 74.10 -2.70 76.80 2405 ---- ---- ---- ---- 73.40 -2.60 76.00 2410 ---- ---- ---- ---- 72.70 -2.60 75.30 2415 ---- ---- ---- ---- 72.00 -2.60 74.60 2420 ---- ---- ---- ---- 71.30 -2.60 73.90 2425 ---- ---- ---- ---- 70.70 -2.50 73.20 2430 ---- ---- ---- ---- 70.00 -2.50 72.50 2435 ---- ---- ---- ---- 69.40 -2.40 71.80 2440 ---- ---- ---- ---- 68.70 -2.50 71.20 2450 ---- ---- ---- ---- 67.50 -2.40 69.90 2460 ---- ---- ---- ---- 66.20 -2.40 68.60 2470 ---- ---- ---- ---- 65.00 -2.40 67.40 2475 ---- ---- ---- ---- 64.50 -2.30 66.80 2480 ---- ---- ---- ---- 63.90 -2.30 66.20 2490 ---- ---- ---- ---- 62.80 -2.30 65.10 2500 ---- ---- ---- ---- 61.70 -2.30 64.00 1000 2510 ---- ---- ---- ---- 60.60 -2.30 62.90 2520 ---- ---- ---- ---- 59.60 -2.20 61.80 2525 ---- ---- ---- ---- 59.10 -2.20 61.30 2530 ---- ---- ---- ---- 58.60 -2.20 60.80 2550 ---- ---- ---- ---- 56.70 -2.10 58.80 2575 ---- ---- ---- ---- 54.50 -2.00 56.50 2600 ---- ---- ---- ---- 52.40 -1.90 54.30 2625 ---- ---- ---- ---- 50.40 -1.90 52.30 2650 ---- ---- ---- ---- 48.60 -1.90 50.50 2675 ---- ---- ---- ---- 46.90 -1.80 48.70 2700 ---- ---- ---- ---- 45.30 -1.80 47.10 700 2725 ---- ---- ---- ---- 43.90 -1.60 45.50 2750 ---- ---- ---- ---- 42.50 -1.60 44.10 2775 ---- ---- ---- ---- 41.20 -1.60 42.80 2800 ---- ---- ---- ---- 40.00 -1.50 41.50 2825 ---- ---- ---- ---- 38.80 -1.50 40.30 2850 ---- ---- ---- ---- 37.80 -1.40 39.20 2875 ---- ---- ---- ---- 36.80 -1.40 38.20 2900 ---- ---- ---- ---- 35.80 -1.40 37.20 2925 ---- ---- ---- ---- 34.90 -1.40 36.30 2950 ---- ---- ---- ---- 34.10 -1.30 35.40 2975 ---- ---- ---- ---- 33.30 -1.30 34.60 3000 ---- ---- ---- ---- 32.60 -1.30 33.90 3100 ---- ---- ---- ---- 30.10 -1.20 31.30 3200 ---- ---- ---- ---- 28.20 -1.00 29.20 3300 ---- ---- ---- ---- 26.60 -1.10 27.70 3400 ---- ---- ---- ---- 25.50 -.90 26.40 3500 ---- ---- ---- ---- 24.60 -.90 25.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1068.20 -5.70 1073.90 1100 ---- ---- ---- ---- 1043.20 -5.70 1048.90 1125 ---- ---- ---- ---- 1018.20 -5.70 1023.90 1150 ---- ---- ---- ---- 993.20 -5.70 998.90 1175 ---- ---- ---- ---- 968.20 -5.70 973.90 1200 ---- ---- ---- ---- 943.20 -5.70 948.90 1225 ---- ---- ---- ---- 918.20 -5.70 923.90 1250 ---- ---- ---- ---- 893.20 -5.70 898.90 1270 ---- ---- ---- ---- 873.20 -5.70 878.90 1275 ---- ---- ---- ---- 868.20 -5.70 873.90 1280 ---- ---- ---- ---- 863.20 -5.70 868.90 1290 ---- ---- ---- ---- 853.20 -5.70 858.90 1300 ---- ---- ---- ---- 843.20 -5.70 848.90 1310 ---- ---- ---- ---- 833.20 -5.70 838.90 1320 ---- ---- ---- ---- 823.20 -5.70 828.90 1325 ---- ---- ---- ---- 818.20 -5.70 823.90 1330 ---- ---- ---- ---- 813.20 -5.70 818.90 1340 ---- ---- ---- ---- 803.20 -5.70 808.90 1350 ---- ---- ---- ---- 793.20 -5.70 798.90 1360 ---- ---- ---- ---- 783.20 -5.70 788.90 1370 ---- ---- ---- ---- 773.20 -5.70 778.90 1375 ---- ---- ---- ---- 768.20 -5.70 773.90 1380 ---- ---- ---- ---- 763.20 -5.70 768.90 1385 ---- ---- ---- ---- 758.20 -5.70 763.90 1390 ---- ---- ---- ---- 753.20 -5.70 758.90 1395 ---- ---- ---- ---- 748.20 -5.70 753.90 1400 ---- ---- ---- ---- 743.20 -5.70 748.90 1405 ---- ---- ---- ---- 738.20 -5.70 743.90 1410 ---- ---- ---- ---- 733.20 -5.70 738.90 1415 ---- ---- ---- ---- 728.20 -5.70 733.90 1420 ---- ---- ---- ---- 723.20 -5.70 728.90 1425 ---- ---- ---- ---- 718.20 -5.70 723.90 1430 ---- ---- ---- ---- 713.20 -5.70 718.90 1435 ---- ---- ---- ---- 708.20 -5.70 713.90 1440 ---- ---- ---- ---- 703.20 -5.70 708.90 1445 ---- ---- ---- ---- 698.20 -5.70 703.90 1450 ---- ---- ---- ---- 693.20 -5.70 698.90 1455 ---- ---- ---- ---- 688.20 -5.70 693.90 1460 ---- ---- ---- ---- 683.20 -5.70 688.90 1465 ---- ---- ---- ---- 678.20 -5.70 683.90 1470 ---- ---- ---- ---- 673.20 -5.70 678.90 1475 ---- ---- ---- ---- 668.20 -5.70 673.90 1480 ---- ---- ---- ---- 663.20 -5.70 668.90 1485 ---- ---- ---- ---- 658.20 -5.70 663.90 1490 ---- ---- ---- ---- 653.20 -5.70 658.90 1495 ---- ---- ---- ---- 648.20 -5.70 653.90 1500 ---- ---- ---- ---- 643.20 -5.70 648.90 1505 ---- ---- ---- ---- 638.20 -5.70 643.90 1510 ---- ---- ---- ---- 633.20 -5.70 638.90 1515 ---- ---- ---- ---- 628.30 -5.60 633.90 1520 ---- ---- ---- ---- 623.30 -5.70 629.00 1525 ---- ---- ---- ---- 618.40 -5.60 624.00 1530 ---- ---- ---- ---- 613.50 -5.60 619.10 1535 ---- ---- ---- ---- 608.60 -5.60 614.20 1540 ---- ---- ---- ---- 603.80 -5.50 609.30 1545 ---- ---- ---- ---- 598.90 -5.60 604.50 1550 ---- ---- ---- ---- 594.10 -5.50 599.60 1555 ---- ---- ---- ---- 589.30 -5.50 594.80 1560 ---- ---- ---- ---- 584.50 -5.50 590.00 1565 ---- ---- ---- ---- 579.70 -5.50 585.20 1570 ---- ---- ---- ---- 575.00 -5.40 580.40 1575 ---- ---- ---- ---- 570.20 -5.50 575.70 1580 ---- ---- ---- ---- 565.50 -5.40 570.90 1585 ---- ---- ---- ---- 560.80 -5.40 566.20 1590 ---- ---- ---- ---- 556.10 -5.40 561.50 1595 ---- ---- ---- ---- 551.50 -5.30 556.80 1600 ---- ---- ---- ---- 546.80 -5.40 552.20 1605 ---- ---- ---- ---- 542.20 -5.30 547.50 1610 ---- ---- ---- ---- 537.60 -5.30 542.90 1615 ---- ---- ---- ---- 533.00 -5.30 538.30 1620 ---- ---- ---- ---- 528.40 -5.30 533.70 1625 ---- ---- ---- ---- 523.90 -5.20 529.10 1630 ---- ---- ---- ---- 519.40 -5.20 524.60 1635 ---- ---- ---- ---- 514.80 -5.30 520.10 1640 ---- ---- ---- ---- 510.30 -5.20 515.50 1645 ---- ---- ---- ---- 505.80 -5.20 511.00 1650 ---- ---- ---- ---- 501.40 -5.10 506.50 1655 ---- ---- ---- ---- 496.90 -5.20 502.10 1660 ---- ---- ---- ---- 492.50 -5.10 497.60 1665 ---- ---- ---- ---- 488.10 -5.10 493.20 1670 ---- ---- ---- ---- 483.70 -5.10 488.80 1675 ---- ---- ---- ---- 479.30 -5.10 484.40 1680 ---- ---- ---- ---- 475.00 -5.00 480.00 1685 ---- ---- ---- ---- 470.60 -5.10 475.70 1690 ---- ---- ---- ---- 466.30 -5.00 471.30 1695 ---- ---- ---- ---- 462.00 -5.00 467.00 1700 ---- ---- ---- ---- 457.70 -5.00 462.70 1705 ---- ---- ---- ---- 453.40 -5.00 458.40 1710 ---- ---- ---- ---- 449.20 -4.90 454.10 1715 ---- ---- ---- ---- 444.90 -5.00 449.90 1720 ---- ---- ---- ---- 440.70 -4.90 445.60 1725 ---- ---- ---- ---- 436.50 -4.90 441.40 1730 ---- ---- ---- ---- 432.30 -4.90 437.20 1735 ---- ---- ---- ---- 428.10 -4.90 433.00 1740 ---- ---- ---- ---- 424.00 -4.90 428.90 1745 ---- ---- ---- ---- 419.90 -4.80 424.70 1750 ---- ---- ---- ---- 415.80 -4.80 420.60 1755 ---- ---- ---- ---- 411.70 -4.80 416.50 1760 ---- ---- ---- ---- 407.60 -4.80 412.40 1765 ---- ---- ---- ---- 403.50 -4.80 408.30 1770 ---- ---- ---- ---- 399.50 -4.70 404.20 1775 ---- ---- ---- ---- 395.50 -4.70 400.20 1780 ---- ---- ---- ---- 391.50 -4.70 396.20 1785 ---- ---- ---- ---- 387.50 -4.70 392.20 1790 ---- ---- ---- ---- 383.50 -4.70 388.20 1795 ---- ---- ---- ---- 379.60 -4.60 384.20 1800 ---- ---- ---- ---- 375.70 -4.60 380.30 1805 ---- ---- ---- ---- 371.80 -4.60 376.40 1810 ---- ---- ---- ---- 367.90 -4.60 372.50 1815 ---- ---- ---- ---- 364.00 -4.60 368.60 1820 ---- ---- ---- ---- 360.20 -4.50 364.70 1825 ---- ---- ---- ---- 356.30 -4.60 360.90 1830 ---- ---- ---- ---- 352.50 -4.50 357.00 1835 ---- ---- ---- ---- 348.70 -4.50 353.20 1840 ---- ---- ---- ---- 345.00 -4.40 349.40 1845 ---- ---- ---- ---- 341.20 -4.50 345.70 1850 ---- ---- ---- ---- 337.50 -4.40 341.90 1855 ---- ---- ---- ---- 333.80 -4.40 338.20 1860 ---- ---- ---- ---- 330.10 -4.40 334.50 1865 ---- ---- ---- ---- 326.40 -4.40 330.80 1870 ---- ---- ---- ---- 322.80 -4.30 327.10 1875 ---- ---- ---- ---- 319.20 -4.30 323.50 1880 ---- ---- ---- ---- 315.50 -4.40 319.90 1885 ---- ---- ---- ---- 312.00 -4.30 316.30 1890 ---- ---- ---- ---- 308.40 -4.30 312.70 1895 ---- ---- ---- ---- 304.90 -4.20 309.10 1900 ---- ---- ---- ---- 301.40 -4.20 305.60 1905 ---- ---- ---- ---- 297.90 -4.20 302.10 1910 ---- ---- ---- ---- 294.40 -4.20 298.60 1915 ---- ---- ---- ---- 291.00 -4.20 295.20 1920 ---- ---- ---- ---- 287.60 -4.20 291.80 1925 ---- ---- ---- ---- 284.20 -4.20 288.40 1930 ---- ---- ---- ---- 280.90 -4.10 285.00 1935 ---- ---- ---- ---- 277.50 -4.10 281.60 1940 ---- ---- ---- ---- 274.20 -4.10 278.30 1945 ---- ---- ---- ---- 271.00 -4.00 275.00 1950 ---- ---- ---- ---- 267.70 -4.00 271.70 1955 ---- ---- ---- ---- 264.50 -4.00 268.50 1960 ---- ---- ---- ---- 261.30 -4.00 265.30 1965 ---- ---- ---- ---- 258.20 -3.90 262.10 1970 ---- ---- ---- ---- 255.00 -4.00 259.00 1975 ---- ---- ---- ---- 252.00 -3.90 255.90 1980 ---- ---- ---- ---- 248.90 -3.90 252.80 1985 ---- ---- ---- ---- 245.90 -3.80 249.70 1990 ---- ---- ---- ---- 242.90 -3.80 246.70 1995 ---- ---- ---- ---- 239.90 -3.80 243.70 2000 ---- ---- ---- ---- 237.00 -3.80 240.80 2005 ---- ---- ---- ---- 234.10 -3.80 237.90 2010 ---- ---- ---- ---- 231.20 -3.80 235.00 2015 ---- ---- ---- ---- 228.40 -3.70 232.10 2020 ---- ---- ---- ---- 225.60 -3.70 229.30 2025 ---- ---- ---- ---- 222.90 -3.70 226.60 2030 ---- ---- ---- ---- 220.10 -3.70 223.80 2035 ---- ---- ---- ---- 217.50 -3.60 221.10 2040 ---- ---- ---- ---- 214.80 -3.70 218.50 2045 ---- ---- ---- ---- 212.20 -3.60 215.80 2050 ---- ---- ---- ---- 209.70 -3.50 213.20 2055 ---- ---- ---- ---- 207.10 -3.60 210.70 2060 ---- ---- ---- ---- 204.60 -3.60 208.20 2065 ---- ---- ---- ---- 202.20 -3.50 205.70 2070 ---- ---- ---- ---- 199.70 -3.50 203.20 2075 ---- ---- ---- ---- 197.40 -3.40 200.80 2080 ---- ---- ---- ---- 195.00 -3.40 198.40 2085 ---- ---- ---- ---- 192.70 -3.40 196.10 2090 ---- ---- ---- ---- 190.40 -3.40 193.80 2095 ---- ---- ---- ---- 188.20 -3.30 191.50 2100 ---- ---- ---- ---- 185.90 -3.40 189.30 2105 ---- ---- ---- ---- 183.80 -3.30 187.10 2110 ---- ---- ---- ---- 181.60 -3.30 184.90 2115 ---- ---- ---- ---- 179.50 -3.30 182.80 2120 ---- ---- ---- ---- 177.40 -3.30 180.70 2125 ---- ---- ---- ---- 175.40 -3.20 178.60 2130 ---- ---- ---- ---- 173.40 -3.20 176.60 2135 ---- ---- ---- ---- 171.40 -3.20 174.60 2140 ---- ---- ---- ---- 169.50 -3.20 172.70 2145 ---- ---- ---- ---- 167.60 -3.10 170.70 2150 ---- ---- ---- ---- 165.70 -3.10 168.80 2155 ---- ---- ---- ---- 163.90 -3.10 167.00 2160 ---- ---- ---- ---- 162.10 -3.00 165.10 2165 ---- ---- ---- ---- 160.30 -3.00 163.30 2170 ---- ---- ---- ---- 158.50 -3.10 161.60 2175 ---- ---- ---- ---- 156.80 -3.00 159.80 2180 ---- ---- ---- ---- 155.10 -3.00 158.10 2185 ---- ---- ---- ---- 153.50 -2.90 156.40 2190 ---- ---- ---- ---- 151.80 -3.00 154.80 2195 ---- ---- ---- ---- 150.20 -3.00 153.20 2200 ---- ---- ---- ---- 148.70 -2.90 151.60 100 2205 ---- ---- ---- ---- 147.10 -2.90 150.00 2210 ---- ---- ---- ---- 145.60 -2.90 148.50 2215 ---- ---- ---- ---- 144.10 -2.90 147.00 2220 ---- ---- ---- ---- 142.70 -2.80 145.50 2225 ---- ---- ---- ---- 141.20 -2.80 144.00 2230 ---- ---- ---- ---- 139.80 -2.80 142.60 2235 ---- ---- ---- ---- 138.40 -2.80 141.20 2240 ---- ---- ---- ---- 137.10 -2.70 139.80 2245 ---- ---- ---- ---- 135.70 -2.80 138.50 2250 ---- ---- ---- ---- 134.40 -2.70 137.10 2255 ---- ---- ---- ---- 133.10 -2.70 135.80 2260 ---- ---- ---- ---- 131.90 -2.60 134.50 2265 ---- ---- ---- ---- 130.60 -2.70 133.30 2270 ---- ---- ---- ---- 129.40 -2.60 132.00 2275 ---- ---- ---- ---- 128.20 -2.60 130.80 2280 ---- ---- ---- ---- 127.00 -2.60 129.60 2285 ---- ---- ---- ---- 125.90 -2.50 128.40 2290 ---- ---- ---- ---- 124.70 -2.60 127.30 2295 ---- ---- ---- ---- 123.60 -2.50 126.10 2300 ---- ---- ---- ---- 122.50 -2.50 125.00 2305 ---- ---- ---- ---- 121.40 -2.50 123.90 2310 ---- ---- ---- ---- 120.30 -2.50 122.80 2315 ---- ---- ---- ---- 119.30 -2.50 121.80 2320 ---- ---- ---- ---- 118.30 -2.40 120.70 2325 ---- ---- ---- ---- 117.20 -2.50 119.70 2330 ---- ---- ---- ---- 116.20 -2.50 118.70 2335 ---- ---- ---- ---- 115.30 -2.40 117.70 2340 ---- ---- ---- ---- 114.30 -2.40 116.70 2345 ---- ---- ---- ---- 113.30 -2.40 115.70 2350 ---- ---- ---- ---- 112.40 -2.30 114.70 2355 ---- ---- ---- ---- 111.50 -2.30 113.80 2360 ---- ---- ---- ---- 110.60 -2.30 112.90 2365 ---- ---- ---- ---- 109.70 -2.30 112.00 2370 ---- ---- ---- ---- 108.80 -2.30 111.10 2375 ---- ---- ---- ---- 107.90 -2.30 110.20 2380 ---- ---- ---- ---- 107.00 -2.30 109.30 2385 ---- ---- ---- ---- 106.20 -2.30 108.50 2390 ---- ---- ---- ---- 105.40 -2.20 107.60 2395 ---- ---- ---- ---- 104.50 -2.30 106.80 2400 ---- ---- ---- ---- 103.70 -2.30 106.00 2405 ---- ---- ---- ---- 102.90 -2.20 105.10 2410 ---- ---- ---- ---- 102.20 -2.10 104.30 2415 ---- ---- ---- ---- 101.40 -2.20 103.60 2420 ---- ---- ---- ---- 100.60 -2.20 102.80 2425 ---- ---- ---- ---- 99.90 -2.10 102.00 2430 ---- ---- ---- ---- 99.10 -2.20 101.30 2435 ---- ---- ---- ---- 98.40 -2.10 100.50 2440 ---- ---- ---- ---- 97.70 -2.10 99.80 2445 ---- ---- ---- ---- 97.00 -2.00 99.00 2450 ---- ---- ---- ---- 96.20 -2.10 98.30 2455 ---- ---- ---- ---- 95.50 -2.10 97.60 2460 ---- ---- ---- ---- 94.90 -2.00 96.90 2470 ---- ---- ---- ---- 93.50 -2.00 95.50 2475 ---- ---- ---- ---- 92.80 -2.10 94.90 2480 ---- ---- ---- ---- 92.20 -2.00 94.20 2490 ---- ---- ---- ---- 90.90 -2.00 92.90 2500 ---- ---- ---- ---- 89.60 -2.00 91.60 2510 ---- ---- ---- ---- 88.40 -2.00 90.40 2520 ---- ---- ---- ---- 87.20 -1.90 89.10 2525 ---- ---- ---- ---- 86.60 -1.90 88.50 2530 ---- ---- ---- ---- 86.00 -1.90 87.90 2540 ---- ---- ---- ---- 84.90 -1.80 86.70 2550 ---- ---- ---- ---- 83.70 -1.90 85.60 2560 ---- ---- ---- ---- 82.60 -1.80 84.40 2575 ---- ---- ---- ---- 80.90 -1.90 82.80 2600 ---- ---- ---- ---- 78.30 -1.70 80.00 2625 ---- ---- ---- ---- 75.70 -1.70 77.40 1000 2650 ---- ---- ---- ---- 73.20 -1.70 74.90 2675 ---- ---- ---- ---- 70.80 -1.60 72.40 2700 ---- ---- ---- ---- 68.50 -1.60 70.10 2725 ---- ---- ---- ---- 66.30 -1.50 67.80 2750 ---- ---- ---- ---- 64.10 -1.50 65.60 3000 ---- ---- ---- ---- 46.80 -1.10 47.90 7500 3500 ---- ---- ---- ---- 30.00 -.80 30.80 4000 ---- ---- ---- ---- 23.40 -.60 24.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 837.10 -5.70 842.80 1350 ---- ---- ---- ---- 812.10 -5.70 817.80 1375 ---- ---- ---- ---- 787.10 -5.70 792.80 1400 ---- ---- ---- ---- 762.10 -5.70 767.80 1425 ---- ---- ---- ---- 737.10 -5.70 742.80 1450 ---- ---- ---- ---- 712.10 -5.70 717.80 1475 ---- ---- ---- ---- 687.10 -5.70 692.80 1500 ---- ---- ---- ---- 662.30 -5.60 667.90 1520 ---- ---- ---- ---- 642.70 -5.60 648.30 1525 ---- ---- ---- ---- 637.90 -5.50 643.40 1530 ---- ---- ---- ---- 633.10 -5.50 638.60 1540 ---- ---- ---- ---- 623.50 -5.50 629.00 1550 ---- ---- ---- ---- 614.10 -5.40 619.50 1560 ---- ---- ---- ---- 604.70 -5.30 610.00 1570 ---- ---- ---- ---- 595.30 -5.40 600.70 1575 ---- ---- ---- ---- 590.70 -5.30 596.00 1580 ---- ---- ---- ---- 586.10 -5.30 591.40 1590 ---- ---- ---- ---- 576.90 -5.20 582.10 1600 ---- ---- ---- ---- 567.80 -5.20 573.00 1610 ---- ---- ---- ---- 558.70 -5.20 563.90 1615 ---- ---- ---- ---- 554.20 -5.20 559.40 1620 ---- ---- ---- ---- 549.80 -5.10 554.90 1625 ---- ---- ---- ---- 545.30 -5.10 550.40 1630 ---- ---- ---- ---- 540.90 -5.10 546.00 1635 ---- ---- ---- ---- 536.40 -5.10 541.50 1640 ---- ---- ---- ---- 532.00 -5.10 537.10 1645 ---- ---- ---- ---- 527.70 -5.00 532.70 1650 ---- ---- ---- ---- 523.30 -5.00 528.30 1655 ---- ---- ---- ---- 518.90 -5.10 524.00 1660 ---- ---- ---- ---- 514.60 -5.00 519.60 1665 ---- ---- ---- ---- 510.30 -5.00 515.30 1670 ---- ---- ---- ---- 506.00 -5.00 511.00 1675 ---- ---- ---- ---- 501.70 -5.00 506.70 1680 ---- ---- ---- ---- 497.40 -5.00 502.40 1685 ---- ---- ---- ---- 493.20 -4.90 498.10 1690 ---- ---- ---- ---- 489.00 -4.90 493.90 1695 ---- ---- ---- ---- 484.80 -4.80 489.60 1700 ---- ---- ---- ---- 480.60 -4.80 485.40 1705 ---- ---- ---- ---- 476.40 -4.80 481.20 1710 ---- ---- ---- ---- 472.20 -4.90 477.10 1715 ---- ---- ---- ---- 468.10 -4.80 472.90 1720 ---- ---- ---- ---- 464.00 -4.80 468.80 1725 ---- ---- ---- ---- 459.90 -4.70 464.60 1730 ---- ---- ---- ---- 455.80 -4.70 460.50 1735 ---- ---- ---- ---- 451.70 -4.70 456.40 1740 ---- ---- ---- ---- 447.60 -4.80 452.40 1745 ---- ---- ---- ---- 443.60 -4.70 448.30 1750 ---- ---- ---- ---- 439.60 -4.70 444.30 1755 ---- ---- ---- ---- 435.60 -4.70 440.30 1760 ---- ---- ---- ---- 431.60 -4.70 436.30 1765 ---- ---- ---- ---- 427.60 -4.70 432.30 1770 ---- ---- ---- ---- 423.70 -4.60 428.30 1775 ---- ---- ---- ---- 419.80 -4.60 424.40 1780 ---- ---- ---- ---- 415.80 -4.60 420.40 1785 ---- ---- ---- ---- 411.90 -4.60 416.50 1790 ---- ---- ---- ---- 408.10 -4.50 412.60 1795 ---- ---- ---- ---- 404.20 -4.50 408.70 1800 ---- ---- ---- ---- 400.40 -4.50 404.90 1805 ---- ---- ---- ---- 396.50 -4.50 401.00 1810 ---- ---- ---- ---- 392.70 -4.50 397.20 1815 ---- ---- ---- ---- 388.90 -4.50 393.40 1820 ---- ---- ---- ---- 385.10 -4.50 389.60 1825 ---- ---- ---- ---- 381.40 -4.40 385.80 1830 ---- ---- ---- ---- 377.70 -4.40 382.10 1835 ---- ---- ---- ---- 373.90 -4.40 378.30 1840 ---- ---- ---- ---- 370.20 -4.40 374.60 1845 ---- ---- ---- ---- 366.50 -4.40 370.90 1850 ---- ---- ---- ---- 362.90 -4.30 367.20 1855 ---- ---- ---- ---- 359.20 -4.30 363.50 1860 ---- ---- ---- ---- 355.60 -4.30 359.90 1865 ---- ---- ---- ---- 352.00 -4.20 356.20 1870 ---- ---- ---- ---- 348.40 -4.20 352.60 1875 ---- ---- ---- ---- 344.80 -4.20 349.00 1880 ---- ---- ---- ---- 341.20 -4.20 345.40 1885 ---- ---- ---- ---- 337.70 -4.20 341.90 1890 ---- ---- ---- ---- 334.20 -4.10 338.30 1895 ---- ---- ---- ---- 330.70 -4.10 334.80 1900 ---- ---- ---- ---- 327.20 -4.10 331.30 1905 ---- ---- ---- ---- 323.70 -4.10 327.80 1910 ---- ---- ---- ---- 320.30 -4.10 324.40 1915 ---- ---- ---- ---- 316.90 -4.00 320.90 1920 ---- ---- ---- ---- 313.50 -4.00 317.50 1925 ---- ---- ---- ---- 310.10 -4.00 314.10 1930 ---- ---- ---- ---- 306.70 -4.10 310.80 1935 ---- ---- ---- ---- 303.40 -4.00 307.40 1940 ---- ---- ---- ---- 300.10 -4.00 304.10 1945 ---- ---- ---- ---- 296.90 -3.90 300.80 1950 ---- ---- ---- ---- 293.60 -4.00 297.60 1955 ---- ---- ---- ---- 290.40 -4.00 294.40 1960 ---- ---- ---- ---- 287.30 -3.90 291.20 1965 ---- ---- ---- ---- 284.10 -3.90 288.00 1970 ---- ---- ---- ---- 281.00 -3.90 284.90 1975 ---- ---- ---- ---- 277.90 -3.90 281.80 1980 ---- ---- ---- ---- 274.90 -3.80 278.70 1985 ---- ---- ---- ---- 271.90 -3.80 275.70 1990 ---- ---- ---- ---- 268.90 -3.80 272.70 1995 ---- ---- ---- ---- 266.00 -3.70 269.70 2000 ---- ---- ---- ---- 263.10 -3.70 266.80 2005 ---- ---- ---- ---- 260.20 -3.70 263.90 2010 ---- ---- ---- ---- 257.40 -3.70 261.10 2015 ---- ---- ---- ---- 254.60 -3.60 258.20 2020 ---- ---- ---- ---- 251.80 -3.70 255.50 2025 ---- ---- ---- ---- 249.10 -3.60 252.70 2030 ---- ---- ---- ---- 246.40 -3.60 250.00 2035 ---- ---- ---- ---- 243.70 -3.60 247.30 2040 ---- ---- ---- ---- 241.10 -3.60 244.70 2045 ---- ---- ---- ---- 238.50 -3.60 242.10 2050 ---- ---- ---- ---- 236.00 -3.50 239.50 2055 ---- ---- ---- ---- 233.40 -3.50 236.90 2060 ---- ---- ---- ---- 230.90 -3.50 234.40 2065 ---- ---- ---- ---- 228.50 -3.50 232.00 2070 ---- ---- ---- ---- 226.10 -3.40 229.50 2075 ---- ---- ---- ---- 223.70 -3.40 227.10 2080 ---- ---- ---- ---- 221.30 -3.40 224.70 2085 ---- ---- ---- ---- 219.00 -3.40 222.40 2090 ---- ---- ---- ---- 216.70 -3.40 220.10 2095 ---- ---- ---- ---- 214.40 -3.40 217.80 2100 ---- ---- ---- ---- 212.20 -3.30 215.50 2105 ---- ---- ---- ---- 210.00 -3.30 213.30 2110 ---- ---- ---- ---- 207.80 -3.30 211.10 2115 ---- ---- ---- ---- 205.70 -3.30 209.00 2120 ---- ---- ---- ---- 203.60 -3.20 206.80 2125 ---- ---- ---- ---- 201.50 -3.20 204.70 2130 ---- ---- ---- ---- 199.50 -3.20 202.70 2135 ---- ---- ---- ---- 197.50 -3.20 200.70 2140 ---- ---- ---- ---- 195.50 -3.20 198.70 2145 ---- ---- ---- ---- 193.60 -3.10 196.70 2150 ---- ---- ---- ---- 191.70 -3.10 194.80 2155 ---- ---- ---- ---- 189.80 -3.10 192.90 2160 ---- ---- ---- ---- 187.90 -3.10 191.00 2165 ---- ---- ---- ---- 186.10 -3.10 189.20 2170 ---- ---- ---- ---- 184.30 -3.10 187.40 2175 ---- ---- ---- ---- 182.60 -3.00 185.60 2180 ---- ---- ---- ---- 180.90 -3.00 183.90 2185 ---- ---- ---- ---- 179.20 -3.00 182.20 2190 ---- ---- ---- ---- 177.60 -2.90 180.50 2195 ---- ---- ---- ---- 175.90 -3.00 178.90 2200 ---- ---- ---- ---- 174.30 -3.00 177.30 2205 ---- ---- ---- ---- 172.80 -2.90 175.70 2210 ---- ---- ---- ---- 171.20 -2.90 174.10 2215 ---- ---- ---- ---- 169.70 -2.90 172.60 2220 ---- ---- ---- ---- 168.20 -2.90 171.10 2225 ---- ---- ---- ---- 166.80 -2.80 169.60 2230 ---- ---- ---- ---- 165.40 -2.80 168.20 2235 ---- ---- ---- ---- 164.00 -2.80 166.80 2240 ---- ---- ---- ---- 162.60 -2.80 165.40 2245 ---- ---- ---- ---- 161.20 -2.80 164.00 2250 ---- ---- ---- ---- 159.90 -2.80 162.70 2255 ---- ---- ---- ---- 158.60 -2.70 161.30 2260 ---- ---- ---- ---- 157.30 -2.70 160.00 2265 ---- ---- ---- ---- 156.00 -2.80 158.80 2270 ---- ---- ---- ---- 154.80 -2.70 157.50 2275 ---- ---- ---- ---- 153.60 -2.70 156.30 2280 ---- ---- ---- ---- 152.40 -2.60 155.00 2285 ---- ---- ---- ---- 151.20 -2.60 153.80 2290 ---- ---- ---- ---- 150.00 -2.70 152.70 2295 ---- ---- ---- ---- 148.90 -2.60 151.50 2300 ---- ---- ---- ---- 147.80 -2.60 150.40 2305 ---- ---- ---- ---- 146.70 -2.50 149.20 2310 ---- ---- ---- ---- 145.60 -2.50 148.10 2315 ---- ---- ---- ---- 144.50 -2.60 147.10 2320 ---- ---- ---- ---- 143.40 -2.60 146.00 2325 ---- ---- ---- ---- 142.40 -2.50 144.90 2330 ---- ---- ---- ---- 141.40 -2.50 143.90 2335 ---- ---- ---- ---- 140.40 -2.50 142.90 2340 ---- ---- ---- ---- 139.40 -2.50 141.90 2345 ---- ---- ---- ---- 138.40 -2.50 140.90 2350 ---- ---- ---- ---- 137.40 -2.50 139.90 2355 ---- ---- ---- ---- 136.50 -2.40 138.90 2360 ---- ---- ---- ---- 135.50 -2.50 138.00 2365 ---- ---- ---- ---- 134.60 -2.40 137.00 2370 ---- ---- ---- ---- 133.70 -2.40 136.10 2375 ---- ---- ---- ---- 132.80 -2.40 135.20 2380 ---- ---- ---- ---- 131.90 -2.40 134.30 2385 ---- ---- ---- ---- 131.00 -2.40 133.40 2390 ---- ---- ---- ---- 130.20 -2.30 132.50 2395 ---- ---- ---- ---- 129.30 -2.40 131.70 2400 ---- ---- ---- ---- 128.50 -2.30 130.80 2405 ---- ---- ---- ---- 127.60 -2.40 130.00 2410 ---- ---- ---- ---- 126.80 -2.30 129.10 2415 ---- ---- ---- ---- 126.00 -2.30 128.30 2420 ---- ---- ---- ---- 125.20 -2.30 127.50 2425 ---- ---- ---- ---- 124.40 -2.30 126.70 2430 ---- ---- ---- ---- 123.60 -2.30 125.90 2435 ---- ---- ---- ---- 122.90 -2.20 125.10 2440 ---- ---- ---- ---- 122.10 -2.20 124.30 2445 ---- ---- ---- ---- 121.30 -2.30 123.60 2450 ---- ---- ---- ---- 120.60 -2.20 122.80 2455 ---- ---- ---- ---- 119.90 -2.20 122.10 2460 ---- ---- ---- ---- 119.10 -2.20 121.30 2465 ---- ---- ---- ---- 118.40 -2.20 120.60 2470 ---- ---- ---- ---- 117.70 -2.20 119.90 2475 ---- ---- ---- ---- 117.00 -2.20 119.20 2480 ---- ---- ---- ---- 116.30 -2.20 118.50 2490 ---- ---- ---- ---- 115.00 -2.10 117.10 2500 ---- ---- ---- ---- 113.70 -2.10 115.80 2510 ---- ---- ---- ---- 112.40 -2.10 114.50 2520 ---- ---- ---- ---- 111.10 -2.10 113.20 2525 ---- ---- ---- ---- 110.50 -2.10 112.60 2530 ---- ---- ---- ---- 109.90 -2.00 111.90 2540 ---- ---- ---- ---- 108.70 -2.00 110.70 2550 ---- ---- ---- ---- 107.60 -2.00 109.60 2560 ---- ---- ---- ---- 106.40 -2.00 108.40 2570 ---- ---- ---- ---- 105.30 -2.00 107.30 2575 ---- ---- ---- ---- 104.80 -1.90 106.70 2600 ---- ---- ---- ---- 102.20 -1.90 104.10 2625 ---- ---- ---- ---- 99.70 -1.90 101.60 2650 ---- ---- ---- ---- 97.40 -1.80 99.20 2675 ---- ---- ---- ---- 95.20 -1.80 97.00 2700 ---- ---- ---- ---- 93.20 -1.70 94.90 2725 ---- ---- ---- ---- 91.20 -1.80 93.00 2750 ---- ---- ---- ---- 89.40 -1.70 91.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 837.80 -5.70 843.50 1375 ---- ---- ---- ---- 812.80 -5.70 818.50 1400 ---- ---- ---- ---- 787.80 -5.70 793.50 1425 ---- ---- ---- ---- 762.80 -5.70 768.50 1450 ---- ---- ---- ---- 737.80 -5.70 743.50 1475 ---- ---- ---- ---- 712.90 -5.60 718.50 1500 ---- ---- ---- ---- 688.50 -5.50 694.00 1525 ---- ---- ---- ---- 664.50 -5.40 669.90 1530 ---- ---- ---- ---- 659.80 -5.40 665.20 1540 ---- ---- ---- ---- 650.40 -5.30 655.70 1550 ---- ---- ---- ---- 641.00 -5.40 646.40 1560 ---- ---- ---- ---- 631.80 -5.30 637.10 1570 ---- ---- ---- ---- 622.60 -5.20 627.80 1575 ---- ---- ---- ---- 618.00 -5.30 623.30 1580 ---- ---- ---- ---- 613.50 -5.20 618.70 1590 ---- ---- ---- ---- 604.40 -5.20 609.60 1600 ---- ---- ---- ---- 595.50 -5.10 600.60 1610 ---- ---- ---- ---- 586.60 -5.10 591.70 1620 ---- ---- ---- ---- 577.70 -5.10 582.80 1625 ---- ---- ---- ---- 573.40 -5.00 578.40 1630 ---- ---- ---- ---- 569.00 -5.00 574.00 1635 ---- ---- ---- ---- 564.60 -5.00 569.60 1640 ---- ---- ---- ---- 560.30 -5.00 565.30 1645 ---- ---- ---- ---- 556.00 -4.90 560.90 1650 ---- ---- ---- ---- 551.70 -4.90 556.60 1655 ---- ---- ---- ---- 547.40 -4.90 552.30 1660 ---- ---- ---- ---- 543.10 -4.90 548.00 1665 ---- ---- ---- ---- 538.80 -4.90 543.70 1670 ---- ---- ---- ---- 534.60 -4.90 539.50 1675 ---- ---- ---- ---- 530.40 -4.80 535.20 1680 ---- ---- ---- ---- 526.20 -4.80 531.00 1685 ---- ---- ---- ---- 522.00 -4.80 526.80 1690 ---- ---- ---- ---- 517.80 -4.80 522.60 1695 ---- ---- ---- ---- 513.70 -4.80 518.50 1700 ---- ---- ---- ---- 509.50 -4.80 514.30 1705 ---- ---- ---- ---- 505.40 -4.80 510.20 1710 ---- ---- ---- ---- 501.30 -4.70 506.00 1715 ---- ---- ---- ---- 497.20 -4.70 501.90 1720 ---- ---- ---- ---- 493.20 -4.70 497.90 1725 ---- ---- ---- ---- 489.10 -4.70 493.80 1730 ---- ---- ---- ---- 485.10 -4.60 489.70 1735 ---- ---- ---- ---- 481.00 -4.70 485.70 1740 ---- ---- ---- ---- 477.00 -4.70 481.70 1745 ---- ---- ---- ---- 473.10 -4.60 477.70 1750 ---- ---- ---- ---- 469.10 -4.60 473.70 1755 ---- ---- ---- ---- 465.10 -4.60 469.70 1760 ---- ---- ---- ---- 461.20 -4.50 465.70 1765 ---- ---- ---- ---- 457.30 -4.50 461.80 1770 ---- ---- ---- ---- 453.40 -4.50 457.90 1775 ---- ---- ---- ---- 449.50 -4.50 454.00 1780 ---- ---- ---- ---- 445.60 -4.50 450.10 1785 ---- ---- ---- ---- 441.70 -4.50 446.20 1790 ---- ---- ---- ---- 437.90 -4.50 442.40 1795 ---- ---- ---- ---- 434.10 -4.40 438.50 1800 ---- ---- ---- ---- 430.30 -4.40 434.70 1805 ---- ---- ---- ---- 426.50 -4.40 430.90 1810 ---- ---- ---- ---- 422.70 -4.40 427.10 1815 ---- ---- ---- ---- 418.90 -4.40 423.30 1820 ---- ---- ---- ---- 415.20 -4.40 419.60 1825 ---- ---- ---- ---- 411.50 -4.30 415.80 1830 ---- ---- ---- ---- 407.80 -4.30 412.10 1835 ---- ---- ---- ---- 404.10 -4.30 408.40 1840 ---- ---- ---- ---- 400.40 -4.30 404.70 1845 ---- ---- ---- ---- 396.70 -4.30 401.00 1850 ---- ---- ---- ---- 393.10 -4.20 397.30 1855 ---- ---- ---- ---- 389.50 -4.20 393.70 1860 ---- ---- ---- ---- 385.80 -4.30 390.10 1865 ---- ---- ---- ---- 382.30 -4.10 386.40 1870 ---- ---- ---- ---- 378.70 -4.20 382.90 1875 ---- ---- ---- ---- 375.10 -4.20 379.30 1880 ---- ---- ---- ---- 371.60 -4.10 375.70 1885 ---- ---- ---- ---- 368.00 -4.20 372.20 1890 ---- ---- ---- ---- 364.50 -4.10 368.60 1895 ---- ---- ---- ---- 361.00 -4.10 365.10 1900 ---- ---- ---- ---- 357.50 -4.10 361.60 1905 ---- ---- ---- ---- 354.10 -4.00 358.10 1910 ---- ---- ---- ---- 350.60 -4.10 354.70 1915 ---- ---- ---- ---- 347.20 -4.00 351.20 1920 ---- ---- ---- ---- 343.80 -4.00 347.80 1925 ---- ---- ---- ---- 340.40 -4.00 344.40 1930 ---- ---- ---- ---- 337.00 -4.00 341.00 1935 ---- ---- ---- ---- 333.70 -4.00 337.70 1940 ---- ---- ---- ---- 330.40 -3.90 334.30 1945 ---- ---- ---- ---- 327.10 -3.90 331.00 1950 ---- ---- ---- ---- 323.80 -3.90 327.70 1955 ---- ---- ---- ---- 320.50 -3.90 324.40 1960 ---- ---- ---- ---- 317.30 -3.90 321.20 1965 ---- ---- ---- ---- 314.10 -3.80 317.90 1970 ---- ---- ---- ---- 310.90 -3.90 314.80 1975 ---- ---- ---- ---- 307.80 -3.80 311.60 1980 ---- ---- ---- ---- 304.70 -3.80 308.50 1985 ---- ---- ---- ---- 301.60 -3.70 305.30 1990 ---- ---- ---- ---- 298.50 -3.80 302.30 1995 ---- ---- ---- ---- 295.50 -3.70 299.20 2000 ---- ---- ---- ---- 292.50 -3.70 296.20 2005 ---- ---- ---- ---- 289.50 -3.70 293.20 2010 ---- ---- ---- ---- 286.60 -3.70 290.30 2015 ---- ---- ---- ---- 283.70 -3.70 287.40 2020 ---- ---- ---- ---- 280.90 -3.60 284.50 2025 ---- ---- ---- ---- 278.10 -3.60 281.70 2030 ---- ---- ---- ---- 275.30 -3.60 278.90 2035 ---- ---- ---- ---- 272.50 -3.60 276.10 2040 ---- ---- ---- ---- 269.80 -3.60 273.40 2045 ---- ---- ---- ---- 267.10 -3.60 270.70 2050 ---- ---- ---- ---- 264.50 -3.50 268.00 2055 ---- ---- ---- ---- 261.90 -3.50 265.40 2060 ---- ---- ---- ---- 259.30 -3.50 262.80 2065 ---- ---- ---- ---- 256.70 -3.50 260.20 2070 ---- ---- ---- ---- 254.20 -3.50 257.70 2075 ---- ---- ---- ---- 251.80 -3.40 255.20 2080 ---- ---- ---- ---- 249.30 -3.40 252.70 2085 ---- ---- ---- ---- 246.90 -3.40 250.30 2090 ---- ---- ---- ---- 244.50 -3.40 247.90 2095 ---- ---- ---- ---- 242.20 -3.30 245.50 2100 ---- ---- ---- ---- 239.90 -3.30 243.20 2105 ---- ---- ---- ---- 237.60 -3.30 240.90 2110 ---- ---- ---- ---- 235.30 -3.30 238.60 2115 ---- ---- ---- ---- 233.10 -3.30 236.40 2120 ---- ---- ---- ---- 230.90 -3.30 234.20 2125 ---- ---- ---- ---- 228.70 -3.30 232.00 2130 ---- ---- ---- ---- 226.60 -3.20 229.80 2135 ---- ---- ---- ---- 224.50 -3.20 227.70 2140 ---- ---- ---- ---- 222.40 -3.20 225.60 2145 ---- ---- ---- ---- 220.40 -3.20 223.60 2150 ---- ---- ---- ---- 218.40 -3.20 221.60 2155 ---- ---- ---- ---- 216.40 -3.20 219.60 2160 ---- ---- ---- ---- 214.50 -3.10 217.60 2165 ---- ---- ---- ---- 212.60 -3.10 215.70 2170 ---- ---- ---- ---- 210.70 -3.10 213.80 2175 ---- ---- ---- ---- 208.90 -3.00 211.90 2180 ---- ---- ---- ---- 207.00 -3.10 210.10 2185 ---- ---- ---- ---- 205.30 -3.00 208.30 2190 ---- ---- ---- ---- 203.50 -3.00 206.50 2195 ---- ---- ---- ---- 201.80 -3.00 204.80 2200 ---- ---- ---- ---- 200.10 -3.00 203.10 2205 ---- ---- ---- ---- 198.50 -2.90 201.40 2210 ---- ---- ---- ---- 196.80 -3.00 199.80 2215 ---- ---- ---- ---- 195.20 -3.00 198.20 2220 ---- ---- ---- ---- 193.70 -2.90 196.60 2225 ---- ---- ---- ---- 192.10 -2.90 195.00 2230 ---- ---- ---- ---- 190.60 -2.90 193.50 2235 ---- ---- ---- ---- 189.10 -2.90 192.00 2240 ---- ---- ---- ---- 187.70 -2.80 190.50 2245 ---- ---- ---- ---- 186.30 -2.80 189.10 2250 ---- ---- ---- ---- 184.90 -2.80 187.70 2255 ---- ---- ---- ---- 183.50 -2.80 186.30 2260 ---- ---- ---- ---- 182.10 -2.80 184.90 2265 ---- ---- ---- ---- 180.80 -2.80 183.60 2270 ---- ---- ---- ---- 179.50 -2.80 182.30 2275 ---- ---- ---- ---- 178.20 -2.80 181.00 2280 ---- ---- ---- ---- 177.00 -2.70 179.70 2285 ---- ---- ---- ---- 175.70 -2.70 178.40 2290 ---- ---- ---- ---- 174.50 -2.70 177.20 2295 ---- ---- ---- ---- 173.30 -2.70 176.00 2300 ---- ---- ---- ---- 172.20 -2.60 174.80 2305 ---- ---- ---- ---- 171.00 -2.60 173.60 2310 ---- ---- ---- ---- 169.90 -2.60 172.50 2315 ---- ---- ---- ---- 168.70 -2.70 171.40 2320 ---- ---- ---- ---- 167.60 -2.70 170.30 2325 ---- ---- ---- ---- 166.60 -2.60 169.20 2330 ---- ---- ---- ---- 165.50 -2.60 168.10 2335 ---- ---- ---- ---- 164.50 -2.50 167.00 2340 ---- ---- ---- ---- 163.40 -2.60 166.00 2345 ---- ---- ---- ---- 162.40 -2.50 164.90 2350 ---- ---- ---- ---- 161.40 -2.50 163.90 2355 ---- ---- ---- ---- 160.40 -2.50 162.90 2360 ---- ---- ---- ---- 159.50 -2.40 161.90 2365 ---- ---- ---- ---- 158.50 -2.50 161.00 2370 ---- ---- ---- ---- 157.60 -2.40 160.00 2375 ---- ---- ---- ---- 156.60 -2.50 159.10 2380 ---- ---- ---- ---- 155.70 -2.50 158.20 2385 ---- ---- ---- ---- 154.80 -2.40 157.20 2390 ---- ---- ---- ---- 153.90 -2.40 156.30 2395 ---- ---- ---- ---- 153.00 -2.40 155.40 2400 ---- ---- ---- ---- 152.20 -2.40 154.60 2405 ---- ---- ---- ---- 151.30 -2.40 153.70 2410 ---- ---- ---- ---- 150.50 -2.30 152.80 2415 ---- ---- ---- ---- 149.60 -2.40 152.00 2420 ---- ---- ---- ---- 148.80 -2.40 151.20 2425 ---- ---- ---- ---- 148.00 -2.30 150.30 2430 ---- ---- ---- ---- 147.20 -2.30 149.50 2435 ---- ---- ---- ---- 146.40 -2.30 148.70 2440 ---- ---- ---- ---- 145.60 -2.30 147.90 2445 ---- ---- ---- ---- 144.80 -2.30 147.10 2450 ---- ---- ---- ---- 144.10 -2.30 146.40 2455 ---- ---- ---- ---- 143.30 -2.30 145.60 2460 ---- ---- ---- ---- 142.60 -2.20 144.80 2465 ---- ---- ---- ---- 141.80 -2.30 144.10 2470 ---- ---- ---- ---- 141.10 -2.30 143.40 2475 ---- ---- ---- ---- 140.40 -2.20 142.60 2480 ---- ---- ---- ---- 139.70 -2.20 141.90 2485 ---- ---- ---- ---- 139.00 -2.20 141.20 2490 ---- ---- ---- ---- 138.30 -2.20 140.50 2495 ---- ---- ---- ---- 137.60 -2.20 139.80 2500 ---- ---- ---- ---- 136.90 -2.20 139.10 2510 ---- ---- ---- ---- 135.60 -2.20 137.80 2520 ---- ---- ---- ---- 134.30 -2.10 136.40 2525 ---- ---- ---- ---- 133.70 -2.10 135.80 2530 ---- ---- ---- ---- 133.00 -2.20 135.20 2540 ---- ---- ---- ---- 131.80 -2.10 133.90 2550 ---- ---- ---- ---- 130.60 -2.10 132.70 2560 ---- ---- ---- ---- 129.40 -2.10 131.50 2570 ---- ---- ---- ---- 128.30 -2.00 130.30 2575 ---- ---- ---- ---- 127.70 -2.10 129.80 2580 ---- ---- ---- ---- 127.20 -2.00 129.20 2590 ---- ---- ---- ---- 126.10 -2.00 128.10 2600 ---- ---- ---- ---- 125.00 -2.00 127.00 2625 ---- ---- ---- ---- 122.50 -1.90 124.40 2650 ---- ---- ---- ---- 120.10 -1.90 122.00 2675 ---- ---- ---- ---- 117.80 -1.90 119.70 2700 ---- ---- ---- ---- 115.70 -1.80 117.50 2725 ---- ---- ---- ---- 113.70 -1.80 115.50 2750 ---- ---- ---- ---- 111.80 -1.80 113.60 2775 ---- ---- ---- ---- 110.00 -1.80 111.80 2800 ---- ---- ---- ---- 108.30 -1.80 110.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 853.60 -5.70 859.30 1375 ---- ---- ---- ---- 828.60 -5.70 834.30 1400 ---- ---- ---- ---- 803.60 -5.70 809.30 1425 ---- ---- ---- ---- 778.60 -5.70 784.30 1450 ---- ---- ---- ---- 753.70 -5.60 759.30 1475 ---- ---- ---- ---- 729.20 -5.50 734.70 1500 ---- ---- ---- ---- 705.20 -5.40 710.60 1525 ---- ---- ---- ---- 681.70 -5.30 687.00 1550 ---- ---- ---- ---- 658.60 -5.20 663.80 1560 ---- ---- ---- ---- 649.50 -5.20 654.70 1570 ---- ---- ---- ---- 640.50 -5.10 645.60 1575 ---- ---- ---- ---- 636.00 -5.10 641.10 1580 ---- ---- ---- ---- 631.50 -5.10 636.60 1590 ---- ---- ---- ---- 622.60 -5.10 627.70 1600 ---- ---- ---- ---- 613.80 -5.00 618.80 1610 ---- ---- ---- ---- 605.10 -4.90 610.00 1620 ---- ---- ---- ---- 596.40 -4.90 601.30 1625 ---- ---- ---- ---- 592.10 -4.90 597.00 1630 ---- ---- ---- ---- 587.80 -4.90 592.70 1640 ---- ---- ---- ---- 579.20 -4.90 584.10 1650 ---- ---- ---- ---- 570.70 -4.90 575.60 1655 ---- ---- ---- ---- 566.50 -4.80 571.30 1660 ---- ---- ---- ---- 562.30 -4.80 567.10 1665 ---- ---- ---- ---- 558.10 -4.80 562.90 1670 ---- ---- ---- ---- 554.00 -4.70 558.70 1675 ---- ---- ---- ---- 549.80 -4.80 554.60 1680 ---- ---- ---- ---- 545.70 -4.70 550.40 1685 ---- ---- ---- ---- 541.60 -4.70 546.30 1690 ---- ---- ---- ---- 537.50 -4.70 542.20 1695 ---- ---- ---- ---- 533.40 -4.60 538.00 1700 ---- ---- ---- ---- 529.30 -4.70 534.00 1705 ---- ---- ---- ---- 525.20 -4.70 529.90 1710 ---- ---- ---- ---- 521.20 -4.60 525.80 1715 ---- ---- ---- ---- 517.20 -4.60 521.80 1720 ---- ---- ---- ---- 513.20 -4.60 517.80 1725 ---- ---- ---- ---- 509.20 -4.60 513.80 1730 ---- ---- ---- ---- 505.20 -4.60 509.80 1735 ---- ---- ---- ---- 501.20 -4.60 505.80 1740 ---- ---- ---- ---- 497.30 -4.50 501.80 1745 ---- ---- ---- ---- 493.40 -4.50 497.90 1750 ---- ---- ---- ---- 489.50 -4.40 493.90 1755 ---- ---- ---- ---- 485.60 -4.40 490.00 1760 ---- ---- ---- ---- 481.70 -4.40 486.10 1765 ---- ---- ---- ---- 477.80 -4.50 482.30 1770 ---- ---- ---- ---- 474.00 -4.40 478.40 1775 ---- ---- ---- ---- 470.10 -4.40 474.50 1780 ---- ---- ---- ---- 466.30 -4.40 470.70 1785 ---- ---- ---- ---- 462.50 -4.40 466.90 1790 ---- ---- ---- ---- 458.70 -4.40 463.10 1795 ---- ---- ---- ---- 454.90 -4.40 459.30 1800 ---- ---- ---- ---- 451.20 -4.30 455.50 1805 ---- ---- ---- ---- 447.40 -4.30 451.70 1810 ---- ---- ---- ---- 443.70 -4.30 448.00 1815 ---- ---- ---- ---- 440.00 -4.30 444.30 1820 ---- ---- ---- ---- 436.30 -4.30 440.60 1825 ---- ---- ---- ---- 432.60 -4.30 436.90 1830 ---- ---- ---- ---- 429.00 -4.20 433.20 1835 ---- ---- ---- ---- 425.30 -4.20 429.50 1840 ---- ---- ---- ---- 421.70 -4.20 425.90 1845 ---- ---- ---- ---- 418.10 -4.10 422.20 1850 ---- ---- ---- ---- 414.50 -4.10 418.60 1855 ---- ---- ---- ---- 410.90 -4.10 415.00 1860 ---- ---- ---- ---- 407.30 -4.10 411.40 1865 ---- ---- ---- ---- 403.70 -4.20 407.90 1870 ---- ---- ---- ---- 400.20 -4.10 404.30 1875 ---- ---- ---- ---- 396.70 -4.10 400.80 1880 ---- ---- ---- ---- 393.20 -4.00 397.20 1885 ---- ---- ---- ---- 389.70 -4.00 393.70 1890 ---- ---- ---- ---- 386.20 -4.00 390.20 1895 ---- ---- ---- ---- 382.70 -4.00 386.70 1900 ---- ---- ---- ---- 379.30 -4.00 383.30 1905 ---- ---- ---- ---- 375.90 -3.90 379.80 1910 ---- ---- ---- ---- 372.40 -4.00 376.40 1915 ---- ---- ---- ---- 369.00 -4.00 373.00 1920 ---- ---- ---- ---- 365.60 -4.00 369.60 1925 ---- ---- ---- ---- 362.30 -3.90 366.20 1930 ---- ---- ---- ---- 358.90 -3.90 362.80 1935 ---- ---- ---- ---- 355.60 -3.90 359.50 1940 ---- ---- ---- ---- 352.30 -3.80 356.10 1945 ---- ---- ---- ---- 349.00 -3.80 352.80 1950 ---- ---- ---- ---- 345.70 -3.80 349.50 1955 ---- ---- ---- ---- 342.50 -3.80 346.30 1960 ---- ---- ---- ---- 339.20 -3.80 343.00 1965 ---- ---- ---- ---- 336.00 -3.80 339.80 1970 ---- ---- ---- ---- 332.80 -3.80 336.60 1975 ---- ---- ---- ---- 329.70 -3.70 333.40 1980 ---- ---- ---- ---- 326.50 -3.80 330.30 1985 ---- ---- ---- ---- 323.40 -3.70 327.10 1990 ---- ---- ---- ---- 320.30 -3.70 324.00 1995 ---- ---- ---- ---- 317.30 -3.70 321.00 2000 ---- ---- ---- ---- 314.30 -3.60 317.90 2005 ---- ---- ---- ---- 311.30 -3.60 314.90 2010 ---- ---- ---- ---- 308.30 -3.70 312.00 2015 ---- ---- ---- ---- 305.40 -3.60 309.00 2020 ---- ---- ---- ---- 302.50 -3.60 306.10 2025 ---- ---- ---- ---- 299.70 -3.50 303.20 2030 ---- ---- ---- ---- 296.80 -3.60 300.40 2035 ---- ---- ---- ---- 294.10 -3.50 297.60 2040 ---- ---- ---- ---- 291.30 -3.50 294.80 2045 ---- ---- ---- ---- 288.60 -3.50 292.10 2050 ---- ---- ---- ---- 285.90 -3.50 289.40 2055 ---- ---- ---- ---- 283.20 -3.50 286.70 2060 ---- ---- ---- ---- 280.60 -3.50 284.10 2065 ---- ---- ---- ---- 278.00 -3.50 281.50 2070 ---- ---- ---- ---- 275.50 -3.40 278.90 2075 ---- ---- ---- ---- 273.00 -3.40 276.40 2080 ---- ---- ---- ---- 270.50 -3.40 273.90 2085 ---- ---- ---- ---- 268.10 -3.30 271.40 2090 ---- ---- ---- ---- 265.70 -3.30 269.00 2095 ---- ---- ---- ---- 263.30 -3.30 266.60 2100 ---- ---- ---- ---- 260.90 -3.30 264.20 2105 ---- ---- ---- ---- 258.60 -3.30 261.90 2110 ---- ---- ---- ---- 256.30 -3.30 259.60 2115 ---- ---- ---- ---- 254.10 -3.20 257.30 2120 ---- ---- ---- ---- 251.90 -3.20 255.10 2125 ---- ---- ---- ---- 249.70 -3.20 252.90 2130 ---- ---- ---- ---- 247.50 -3.20 250.70 2135 ---- ---- ---- ---- 245.40 -3.20 248.60 2140 ---- ---- ---- ---- 243.30 -3.10 246.40 2145 ---- ---- ---- ---- 241.20 -3.10 244.30 2150 ---- ---- ---- ---- 239.20 -3.10 242.30 2155 ---- ---- ---- ---- 237.10 -3.20 240.30 2160 ---- ---- ---- ---- 235.20 -3.10 238.30 2165 ---- ---- ---- ---- 233.20 -3.10 236.30 2170 ---- ---- ---- ---- 231.30 -3.10 234.40 2175 ---- ---- ---- ---- 229.40 -3.10 232.50 2180 ---- ---- ---- ---- 227.60 -3.00 230.60 2185 ---- ---- ---- ---- 225.70 -3.10 228.80 2190 ---- ---- ---- ---- 223.90 -3.00 226.90 2195 ---- ---- ---- ---- 222.20 -3.00 225.20 2200 ---- ---- ---- ---- 220.50 -2.90 223.40 2205 ---- ---- ---- ---- 218.80 -2.90 221.70 2210 ---- ---- ---- ---- 217.10 -2.90 220.00 2215 ---- ---- ---- ---- 215.50 -2.90 218.40 2220 ---- ---- ---- ---- 213.90 -2.90 216.80 2225 ---- ---- ---- ---- 212.30 -2.90 215.20 2230 ---- ---- ---- ---- 210.80 -2.80 213.60 2235 ---- ---- ---- ---- 209.20 -2.90 212.10 2240 ---- ---- ---- ---- 207.80 -2.80 210.60 2245 ---- ---- ---- ---- 206.30 -2.80 209.10 2250 ---- ---- ---- ---- 204.90 -2.80 207.70 2255 ---- ---- ---- ---- 203.50 -2.80 206.30 2260 ---- ---- ---- ---- 202.10 -2.80 204.90 2265 ---- ---- ---- ---- 200.70 -2.80 203.50 2270 ---- ---- ---- ---- 199.40 -2.80 202.20 2275 ---- ---- ---- ---- 198.10 -2.80 200.90 2280 ---- ---- ---- ---- 196.80 -2.80 199.60 2285 ---- ---- ---- ---- 195.60 -2.70 198.30 2290 ---- ---- ---- ---- 194.40 -2.70 197.10 2295 ---- ---- ---- ---- 193.20 -2.60 195.80 2300 ---- ---- ---- ---- 192.00 -2.60 194.60 2305 ---- ---- ---- ---- 190.80 -2.70 193.50 2310 ---- ---- ---- ---- 189.70 -2.60 192.30 2315 ---- ---- ---- ---- 188.50 -2.70 191.20 2320 ---- ---- ---- ---- 187.40 -2.60 190.00 2325 ---- ---- ---- ---- 186.30 -2.60 188.90 2330 ---- ---- ---- ---- 185.30 -2.50 187.80 2335 ---- ---- ---- ---- 184.20 -2.60 186.80 2340 ---- ---- ---- ---- 183.20 -2.50 185.70 2345 ---- ---- ---- ---- 182.10 -2.60 184.70 2350 ---- ---- ---- ---- 181.10 -2.60 183.70 2355 ---- ---- ---- ---- 180.10 -2.60 182.70 2360 ---- ---- ---- ---- 179.20 -2.50 181.70 2365 ---- ---- ---- ---- 178.20 -2.50 180.70 2370 ---- ---- ---- ---- 177.30 -2.50 179.80 2375 ---- ---- ---- ---- 176.30 -2.50 178.80 2380 ---- ---- ---- ---- 175.40 -2.50 177.90 2385 ---- ---- ---- ---- 174.50 -2.50 177.00 2390 ---- ---- ---- ---- 173.60 -2.50 176.10 2395 ---- ---- ---- ---- 172.70 -2.50 175.20 2400 ---- ---- ---- ---- 171.90 -2.40 174.30 2405 ---- ---- ---- ---- 171.00 -2.50 173.50 2410 ---- ---- ---- ---- 170.20 -2.40 172.60 2415 ---- ---- ---- ---- 169.40 -2.40 171.80 2420 ---- ---- ---- ---- 168.50 -2.40 170.90 2425 ---- ---- ---- ---- 167.70 -2.40 170.10 2430 ---- ---- ---- ---- 166.90 -2.40 169.30 2435 ---- ---- ---- ---- 166.10 -2.40 168.50 2440 ---- ---- ---- ---- 165.40 -2.30 167.70 2445 ---- ---- ---- ---- 164.60 -2.30 166.90 2450 ---- ---- ---- ---- 163.80 -2.30 166.10 2455 ---- ---- ---- ---- 163.10 -2.30 165.40 2460 ---- ---- ---- ---- 162.30 -2.30 164.60 2465 ---- ---- ---- ---- 161.60 -2.30 163.90 2470 ---- ---- ---- ---- 160.90 -2.30 163.20 2475 ---- ---- ---- ---- 160.10 -2.30 162.40 2480 ---- ---- ---- ---- 159.40 -2.30 161.70 2485 ---- ---- ---- ---- 158.70 -2.30 161.00 2490 ---- ---- ---- ---- 158.00 -2.30 160.30 2495 ---- ---- ---- ---- 157.40 -2.20 159.60 2500 ---- ---- ---- ---- 156.70 -2.20 158.90 2505 ---- ---- ---- ---- 156.00 -2.30 158.30 2510 ---- ---- ---- ---- 155.40 -2.20 157.60 2515 ---- ---- ---- ---- 154.70 -2.20 156.90 2520 ---- ---- ---- ---- 154.10 -2.20 156.30 2525 ---- ---- ---- ---- 153.40 -2.20 155.60 2530 ---- ---- ---- ---- 152.80 -2.20 155.00 2540 ---- ---- ---- ---- 151.60 -2.20 153.80 2550 ---- ---- ---- ---- 150.40 -2.10 152.50 2560 ---- ---- ---- ---- 149.20 -2.20 151.40 2570 ---- ---- ---- ---- 148.10 -2.10 150.20 2575 ---- ---- ---- ---- 147.50 -2.10 149.60 2580 ---- ---- ---- ---- 147.00 -2.10 149.10 2590 ---- ---- ---- ---- 145.90 -2.10 148.00 2600 ---- ---- ---- ---- 144.80 -2.10 146.90 2610 ---- ---- ---- ---- 143.80 -2.00 145.80 2625 ---- ---- ---- ---- 142.30 -2.00 144.30 2650 ---- ---- ---- ---- 139.90 -2.00 141.90 2675 ---- ---- ---- ---- 137.60 -2.00 139.60 2700 ---- ---- ---- ---- 135.50 -1.90 137.40 2725 ---- ---- ---- ---- 133.50 -1.90 135.40 2750 ---- ---- ---- ---- 131.60 -1.90 133.50 2775 ---- ---- ---- ---- 129.90 -1.80 131.70 2800 ---- ---- ---- ---- 128.20 -1.90 130.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 852.30 -5.70 858.00 1400 ---- ---- ---- ---- 827.30 -5.70 833.00 1425 ---- ---- ---- ---- 802.30 -5.70 808.00 1450 ---- ---- ---- ---- 777.50 -5.60 783.10 1475 ---- ---- ---- ---- 753.20 -5.50 758.70 1500 ---- ---- ---- ---- 729.40 -5.40 734.80 1525 ---- ---- ---- ---- 706.10 -5.30 711.40 1550 ---- ---- ---- ---- 683.30 -5.10 688.40 1570 ---- ---- ---- ---- 665.30 -5.10 670.40 1575 ---- ---- ---- ---- 660.90 -5.00 665.90 1580 ---- ---- ---- ---- 656.40 -5.10 661.50 1590 ---- ---- ---- ---- 647.60 -5.00 652.60 1600 ---- ---- ---- ---- 638.90 -5.00 643.90 1610 ---- ---- ---- ---- 630.20 -5.00 635.20 1620 ---- ---- ---- ---- 621.60 -4.90 626.50 1625 ---- ---- ---- ---- 617.40 -4.80 622.20 1630 ---- ---- ---- ---- 613.10 -4.80 617.90 1640 ---- ---- ---- ---- 604.60 -4.80 609.40 1650 ---- ---- ---- ---- 596.20 -4.80 601.00 1660 ---- ---- ---- ---- 587.90 -4.70 592.60 1670 ---- ---- ---- ---- 579.60 -4.70 584.30 1675 ---- ---- ---- ---- 575.50 -4.70 580.20 1680 ---- ---- ---- ---- 571.40 -4.70 576.10 1685 ---- ---- ---- ---- 567.30 -4.70 572.00 1690 ---- ---- ---- ---- 563.30 -4.60 567.90 1695 ---- ---- ---- ---- 559.20 -4.60 563.80 1700 ---- ---- ---- ---- 555.20 -4.60 559.80 1705 ---- ---- ---- ---- 551.20 -4.60 555.80 1710 ---- ---- ---- ---- 547.20 -4.50 551.70 1715 ---- ---- ---- ---- 543.20 -4.50 547.70 1720 ---- ---- ---- ---- 539.20 -4.50 543.70 1725 ---- ---- ---- ---- 535.30 -4.50 539.80 1730 ---- ---- ---- ---- 531.30 -4.50 535.80 1735 ---- ---- ---- ---- 527.40 -4.50 531.90 1740 ---- ---- ---- ---- 523.50 -4.40 527.90 1745 ---- ---- ---- ---- 519.60 -4.40 524.00 1750 ---- ---- ---- ---- 515.70 -4.40 520.10 1755 ---- ---- ---- ---- 511.90 -4.40 516.30 1760 ---- ---- ---- ---- 508.00 -4.40 512.40 1765 ---- ---- ---- ---- 504.20 -4.40 508.60 1770 ---- ---- ---- ---- 500.40 -4.30 504.70 1775 ---- ---- ---- ---- 496.60 -4.30 500.90 1780 ---- ---- ---- ---- 492.80 -4.30 497.10 1785 ---- ---- ---- ---- 489.00 -4.30 493.30 1790 ---- ---- ---- ---- 485.20 -4.30 489.50 1795 ---- ---- ---- ---- 481.50 -4.30 485.80 1800 ---- ---- ---- ---- 477.80 -4.20 482.00 1805 ---- ---- ---- ---- 474.10 -4.20 478.30 1810 ---- ---- ---- ---- 470.40 -4.20 474.60 1815 ---- ---- ---- ---- 466.70 -4.20 470.90 1820 ---- ---- ---- ---- 463.00 -4.20 467.20 1825 ---- ---- ---- ---- 459.40 -4.10 463.50 1830 ---- ---- ---- ---- 455.70 -4.20 459.90 1835 ---- ---- ---- ---- 452.10 -4.20 456.30 1840 ---- ---- ---- ---- 448.50 -4.10 452.60 1845 ---- ---- ---- ---- 444.90 -4.10 449.00 1850 ---- ---- ---- ---- 441.30 -4.10 445.40 1855 ---- ---- ---- ---- 437.80 -4.10 441.90 1860 ---- ---- ---- ---- 434.20 -4.10 438.30 1865 ---- ---- ---- ---- 430.70 -4.00 434.70 1870 ---- ---- ---- ---- 427.20 -4.00 431.20 1875 ---- ---- ---- ---- 423.70 -4.00 427.70 1880 ---- ---- ---- ---- 420.20 -4.00 424.20 1885 ---- ---- ---- ---- 416.70 -4.00 420.70 1890 ---- ---- ---- ---- 413.20 -4.00 417.20 1895 ---- ---- ---- ---- 409.80 -4.00 413.80 1900 ---- ---- ---- ---- 406.40 -3.90 410.30 1905 ---- ---- ---- ---- 403.00 -3.90 406.90 1910 ---- ---- ---- ---- 399.60 -3.90 403.50 1915 ---- ---- ---- ---- 396.20 -3.90 400.10 1920 ---- ---- ---- ---- 392.80 -3.90 396.70 1925 ---- ---- ---- ---- 389.40 -3.90 393.30 1930 ---- ---- ---- ---- 386.10 -3.90 390.00 1935 ---- ---- ---- ---- 382.80 -3.80 386.60 1940 ---- ---- ---- ---- 379.50 -3.80 383.30 1945 ---- ---- ---- ---- 376.20 -3.80 380.00 1950 ---- ---- ---- ---- 372.90 -3.80 376.70 1955 ---- ---- ---- ---- 369.60 -3.80 373.40 1960 ---- ---- ---- ---- 366.40 -3.70 370.10 1965 ---- ---- ---- ---- 363.10 -3.80 366.90 1970 ---- ---- ---- ---- 359.90 -3.70 363.60 1975 ---- ---- ---- ---- 356.70 -3.70 360.40 1980 ---- ---- ---- ---- 353.60 -3.60 357.20 1985 ---- ---- ---- ---- 350.40 -3.70 354.10 1990 ---- ---- ---- ---- 347.30 -3.60 350.90 1995 ---- ---- ---- ---- 344.10 -3.70 347.80 2000 ---- ---- ---- ---- 341.10 -3.60 344.70 2005 ---- ---- ---- ---- 338.00 -3.60 341.60 2010 ---- ---- ---- ---- 334.90 -3.60 338.50 2015 ---- ---- ---- ---- 331.90 -3.60 335.50 2020 ---- ---- ---- ---- 328.90 -3.60 332.50 2025 ---- ---- ---- ---- 325.90 -3.60 329.50 2030 ---- ---- ---- ---- 323.00 -3.50 326.50 2035 ---- ---- ---- ---- 320.10 -3.50 323.60 2040 ---- ---- ---- ---- 317.20 -3.50 320.70 2045 ---- ---- ---- ---- 314.30 -3.50 317.80 2050 ---- ---- ---- ---- 311.50 -3.50 315.00 2055 ---- ---- ---- ---- 308.70 -3.50 312.20 2060 ---- ---- ---- ---- 306.00 -3.40 309.40 2065 ---- ---- ---- ---- 303.20 -3.50 306.70 2070 ---- ---- ---- ---- 300.60 -3.40 304.00 2075 ---- ---- ---- ---- 297.90 -3.40 301.30 2080 ---- ---- ---- ---- 295.30 -3.40 298.70 2085 ---- ---- ---- ---- 292.80 -3.30 296.10 2090 ---- ---- ---- ---- 290.30 -3.30 293.60 2095 ---- ---- ---- ---- 287.90 -3.30 291.20 2100 ---- ---- ---- ---- 285.50 -3.30 288.80 2105 ---- ---- ---- ---- 283.10 -3.30 286.40 2110 ---- ---- ---- ---- 280.80 -3.30 284.10 2115 ---- ---- ---- ---- 278.50 -3.30 281.80 2120 ---- ---- ---- ---- 276.20 -3.30 279.50 2125 ---- ---- ---- ---- 274.00 -3.20 277.20 2130 ---- ---- ---- ---- 271.80 -3.20 275.00 2135 ---- ---- ---- ---- 269.50 -3.20 272.70 2140 ---- ---- ---- ---- 267.30 -3.20 270.50 2145 ---- ---- ---- ---- 265.20 -3.10 268.30 2150 ---- ---- ---- ---- 263.00 -3.20 266.20 2155 ---- ---- ---- ---- 260.90 -3.10 264.00 2160 ---- ---- ---- ---- 258.80 -3.10 261.90 2165 ---- ---- ---- ---- 256.80 -3.10 259.90 2170 ---- ---- ---- ---- 254.70 -3.10 257.80 2175 ---- ---- ---- ---- 252.70 -3.10 255.80 2180 ---- ---- ---- ---- 250.80 -3.00 253.80 2185 ---- ---- ---- ---- 248.80 -3.10 251.90 2190 ---- ---- ---- ---- 246.90 -3.00 249.90 2195 ---- ---- ---- ---- 245.00 -3.00 248.00 2200 ---- ---- ---- ---- 243.20 -3.00 246.20 2205 ---- ---- ---- ---- 241.40 -3.00 244.40 2210 ---- ---- ---- ---- 239.60 -3.00 242.60 2215 ---- ---- ---- ---- 237.90 -3.00 240.90 2220 ---- ---- ---- ---- 236.20 -3.00 239.20 2225 ---- ---- ---- ---- 234.60 -2.90 237.50 2230 ---- ---- ---- ---- 233.00 -2.90 235.90 2235 ---- ---- ---- ---- 231.40 -2.90 234.30 2240 ---- ---- ---- ---- 229.90 -2.80 232.70 2245 ---- ---- ---- ---- 228.30 -2.90 231.20 2250 ---- ---- ---- ---- 226.90 -2.80 229.70 2255 ---- ---- ---- ---- 225.40 -2.90 228.30 2260 ---- ---- ---- ---- 224.00 -2.80 226.80 2265 ---- ---- ---- ---- 222.60 -2.80 225.40 2270 ---- ---- ---- ---- 221.30 -2.80 224.10 2275 ---- ---- ---- ---- 220.00 -2.70 222.70 2280 ---- ---- ---- ---- 218.70 -2.70 221.40 2285 ---- ---- ---- ---- 217.40 -2.80 220.20 2290 ---- ---- ---- ---- 216.20 -2.70 218.90 2295 ---- ---- ---- ---- 215.00 -2.70 217.70 2300 ---- ---- ---- ---- 213.80 -2.70 216.50 2305 ---- ---- ---- ---- 212.60 -2.70 215.30 2310 ---- ---- ---- ---- 211.50 -2.70 214.20 2315 ---- ---- ---- ---- 210.40 -2.70 213.10 2320 ---- ---- ---- ---- 209.30 -2.70 212.00 2325 ---- ---- ---- ---- 208.20 -2.70 210.90 2330 ---- ---- ---- ---- 207.20 -2.60 209.80 2335 ---- ---- ---- ---- 206.20 -2.60 208.80 2340 ---- ---- ---- ---- 205.20 -2.60 207.80 2345 ---- ---- ---- ---- 204.20 -2.60 206.80 2350 ---- ---- ---- ---- 203.20 -2.60 205.80 2355 ---- ---- ---- ---- 202.30 -2.50 204.80 2360 ---- ---- ---- ---- 201.30 -2.60 203.90 2365 ---- ---- ---- ---- 200.40 -2.60 203.00 2370 ---- ---- ---- ---- 199.50 -2.50 202.00 2375 ---- ---- ---- ---- 198.60 -2.50 201.10 2380 ---- ---- ---- ---- 197.70 -2.50 200.20 2385 ---- ---- ---- ---- 196.80 -2.60 199.40 2390 ---- ---- ---- ---- 196.00 -2.50 198.50 2395 ---- ---- ---- ---- 195.10 -2.50 197.60 2400 ---- ---- ---- ---- 194.30 -2.50 196.80 2405 ---- ---- ---- ---- 193.50 -2.40 195.90 2410 ---- ---- ---- ---- 192.70 -2.40 195.10 2415 ---- ---- ---- ---- 191.80 -2.50 194.30 2420 ---- ---- ---- ---- 191.00 -2.50 193.50 2425 ---- ---- ---- ---- 190.20 -2.50 192.70 2430 ---- ---- ---- ---- 189.40 -2.50 191.90 2435 ---- ---- ---- ---- 188.60 -2.50 191.10 2440 ---- ---- ---- ---- 187.90 -2.40 190.30 2445 ---- ---- ---- ---- 187.10 -2.40 189.50 2450 ---- ---- ---- ---- 186.30 -2.40 188.70 2455 ---- ---- ---- ---- 185.50 -2.40 187.90 2460 ---- ---- ---- ---- 184.70 -2.40 187.10 2465 ---- ---- ---- ---- 183.90 -2.40 186.30 2470 ---- ---- ---- ---- 183.20 -2.30 185.50 2475 ---- ---- ---- ---- 182.40 -2.30 184.70 2480 ---- ---- ---- ---- 181.60 -2.40 184.00 2485 ---- ---- ---- ---- 180.90 -2.30 183.20 2490 ---- ---- ---- ---- 180.10 -2.30 182.40 2495 ---- ---- ---- ---- 179.40 -2.30 181.70 2500 ---- ---- ---- ---- 178.60 -2.30 180.90 2505 ---- ---- ---- ---- 177.90 -2.30 180.20 2510 ---- ---- ---- ---- 177.10 -2.30 179.40 2515 ---- ---- ---- ---- 176.40 -2.30 178.70 2520 ---- ---- ---- ---- 175.70 -2.20 177.90 2525 ---- ---- ---- ---- 174.90 -2.30 177.20 2530 ---- ---- ---- ---- 174.20 -2.30 176.50 2535 ---- ---- ---- ---- 173.50 -2.30 175.80 2540 ---- ---- ---- ---- 172.80 -2.20 175.00 2550 ---- ---- ---- ---- 171.40 -2.20 173.60 2560 ---- ---- ---- ---- 170.10 -2.20 172.30 2570 ---- ---- ---- ---- 168.80 -2.10 170.90 2575 ---- ---- ---- ---- 168.10 -2.20 170.30 2580 ---- ---- ---- ---- 167.50 -2.10 169.60 2590 ---- ---- ---- ---- 166.20 -2.10 168.30 2600 ---- ---- ---- ---- 164.90 -2.20 167.10 2610 ---- ---- ---- ---- 163.70 -2.10 165.80 2620 ---- ---- ---- ---- 162.50 -2.10 164.60 2625 ---- ---- ---- ---- 162.00 -2.10 164.10 2630 ---- ---- ---- ---- 161.40 -2.10 163.50 2650 ---- ---- ---- ---- 159.10 -2.10 161.20 2675 ---- ---- ---- ---- 156.50 -2.00 158.50 2700 ---- ---- ---- ---- 153.90 -2.00 155.90 2725 ---- ---- ---- ---- 151.50 -2.00 153.50 2750 ---- ---- ---- ---- 149.20 -2.00 151.20 2775 ---- ---- ---- ---- 147.10 -1.90 149.00 2800 ---- ---- ---- ---- 145.10 -1.80 146.90 2825 ---- ---- ---- ---- 143.10 -1.90 145.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 839.00 -5.70 844.70 1425 ---- ---- ---- ---- 814.20 -5.60 819.80 1450 ---- ---- ---- ---- 789.80 -5.50 795.30 1475 ---- ---- ---- ---- 766.00 -5.40 771.40 1500 ---- ---- ---- ---- 742.60 -5.30 747.90 1525 ---- ---- ---- ---- 719.70 -5.20 724.90 1550 ---- ---- ---- ---- 697.20 -5.10 702.30 1575 ---- ---- ---- ---- 675.20 -4.90 680.10 1580 ---- ---- ---- ---- 670.80 -5.00 675.80 1590 ---- ---- ---- ---- 662.20 -4.90 667.10 1600 ---- ---- ---- ---- 653.60 -4.80 658.40 1610 ---- ---- ---- ---- 645.00 -4.80 649.80 1620 ---- ---- ---- ---- 636.60 -4.70 641.30 1625 ---- ---- ---- ---- 632.30 -4.80 637.10 1630 ---- ---- ---- ---- 628.10 -4.80 632.90 1640 ---- ---- ---- ---- 619.80 -4.70 624.50 1650 ---- ---- ---- ---- 611.50 -4.70 616.20 1660 ---- ---- ---- ---- 603.30 -4.60 607.90 1670 ---- ---- ---- ---- 595.10 -4.60 599.70 1675 ---- ---- ---- ---- 591.10 -4.50 595.60 1680 ---- ---- ---- ---- 587.00 -4.60 591.60 1685 ---- ---- ---- ---- 583.00 -4.50 587.50 1690 ---- ---- ---- ---- 579.00 -4.50 583.50 1695 ---- ---- ---- ---- 575.00 -4.50 579.50 1700 ---- ---- ---- ---- 571.00 -4.50 575.50 1705 ---- ---- ---- ---- 567.00 -4.50 571.50 1710 ---- ---- ---- ---- 563.10 -4.40 567.50 1715 ---- ---- ---- ---- 559.10 -4.50 563.60 1720 ---- ---- ---- ---- 555.20 -4.40 559.60 1725 ---- ---- ---- ---- 551.30 -4.40 555.70 1730 ---- ---- ---- ---- 547.40 -4.40 551.80 1735 ---- ---- ---- ---- 543.50 -4.40 547.90 1740 ---- ---- ---- ---- 539.70 -4.30 544.00 1745 ---- ---- ---- ---- 535.80 -4.40 540.20 1750 ---- ---- ---- ---- 532.00 -4.30 536.30 1755 ---- ---- ---- ---- 528.20 -4.30 532.50 1760 ---- ---- ---- ---- 524.40 -4.20 528.60 1765 ---- ---- ---- ---- 520.60 -4.20 524.80 1770 ---- ---- ---- ---- 516.80 -4.20 521.00 1775 ---- ---- ---- ---- 513.00 -4.30 517.30 1780 ---- ---- ---- ---- 509.30 -4.20 513.50 1785 ---- ---- ---- ---- 505.50 -4.20 509.70 1790 ---- ---- ---- ---- 501.80 -4.20 506.00 1795 ---- ---- ---- ---- 498.10 -4.20 502.30 1800 ---- ---- ---- ---- 494.40 -4.20 498.60 1805 ---- ---- ---- ---- 490.70 -4.20 494.90 1810 ---- ---- ---- ---- 487.10 -4.10 491.20 1815 ---- ---- ---- ---- 483.40 -4.10 487.50 1820 ---- ---- ---- ---- 479.80 -4.10 483.90 1825 ---- ---- ---- ---- 476.20 -4.10 480.30 1830 ---- ---- ---- ---- 472.50 -4.10 476.60 1835 ---- ---- ---- ---- 469.00 -4.00 473.00 1840 ---- ---- ---- ---- 465.40 -4.00 469.40 1845 ---- ---- ---- ---- 461.80 -4.00 465.80 1850 ---- ---- ---- ---- 458.30 -4.00 462.30 1855 ---- ---- ---- ---- 454.70 -4.00 458.70 1860 ---- ---- ---- ---- 451.20 -4.00 455.20 1865 ---- ---- ---- ---- 447.70 -4.00 451.70 1870 ---- ---- ---- ---- 444.20 -3.90 448.10 1875 ---- ---- ---- ---- 440.70 -3.90 444.60 1880 ---- ---- ---- ---- 437.20 -4.00 441.20 1885 ---- ---- ---- ---- 433.80 -3.90 437.70 1890 ---- ---- ---- ---- 430.30 -3.90 434.20 1895 ---- ---- ---- ---- 426.90 -3.90 430.80 1900 ---- ---- ---- ---- 423.50 -3.90 427.40 1905 ---- ---- ---- ---- 420.10 -3.90 424.00 1910 ---- ---- ---- ---- 416.70 -3.90 420.60 1915 ---- ---- ---- ---- 413.30 -3.90 417.20 1920 ---- ---- ---- ---- 410.00 -3.80 413.80 1925 ---- ---- ---- ---- 406.60 -3.80 410.40 1930 ---- ---- ---- ---- 403.30 -3.80 407.10 1935 ---- ---- ---- ---- 400.00 -3.80 403.80 1940 ---- ---- ---- ---- 396.70 -3.70 400.40 1945 ---- ---- ---- ---- 393.40 -3.70 397.10 1950 ---- ---- ---- ---- 390.10 -3.80 393.90 1955 ---- ---- ---- ---- 386.90 -3.70 390.60 1960 ---- ---- ---- ---- 383.60 -3.70 387.30 1965 ---- ---- ---- ---- 380.40 -3.70 384.10 1970 ---- ---- ---- ---- 377.20 -3.60 380.80 1975 ---- ---- ---- ---- 374.00 -3.60 377.60 1980 ---- ---- ---- ---- 370.80 -3.60 374.40 1985 ---- ---- ---- ---- 367.70 -3.60 371.30 1990 ---- ---- ---- ---- 364.50 -3.60 368.10 1995 ---- ---- ---- ---- 361.40 -3.60 365.00 2000 ---- ---- ---- ---- 358.30 -3.60 361.90 2005 ---- ---- ---- ---- 355.20 -3.60 358.80 2010 ---- ---- ---- ---- 352.20 -3.50 355.70 2015 ---- ---- ---- ---- 349.20 -3.50 352.70 2020 ---- ---- ---- ---- 346.20 -3.50 349.70 2025 ---- ---- ---- ---- 343.20 -3.50 346.70 2030 ---- ---- ---- ---- 340.30 -3.40 343.70 2035 ---- ---- ---- ---- 337.40 -3.40 340.80 2040 ---- ---- ---- ---- 334.50 -3.40 337.90 2045 ---- ---- ---- ---- 331.60 -3.50 335.10 2050 ---- ---- ---- ---- 328.80 -3.40 332.20 2055 ---- ---- ---- ---- 326.00 -3.40 329.40 2060 ---- ---- ---- ---- 323.30 -3.40 326.70 2065 ---- ---- ---- ---- 320.60 -3.40 324.00 2070 ---- ---- ---- ---- 317.90 -3.40 321.30 2075 ---- ---- ---- ---- 315.30 -3.30 318.60 2080 ---- ---- ---- ---- 312.70 -3.30 316.00 2085 ---- ---- ---- ---- 310.10 -3.30 313.40 2090 ---- ---- ---- ---- 307.50 -3.30 310.80 2095 ---- ---- ---- ---- 305.00 -3.30 308.30 2100 ---- ---- ---- ---- 302.60 -3.20 305.80 2105 ---- ---- ---- ---- 300.10 -3.30 303.40 2110 ---- ---- ---- ---- 297.70 -3.30 301.00 2115 ---- ---- ---- ---- 295.40 -3.20 298.60 2120 ---- ---- ---- ---- 293.00 -3.20 296.20 2125 ---- ---- ---- ---- 290.80 -3.10 293.90 2130 ---- ---- ---- ---- 288.50 -3.20 291.70 2135 ---- ---- ---- ---- 286.30 -3.10 289.40 2140 ---- ---- ---- ---- 284.10 -3.10 287.20 2145 ---- ---- ---- ---- 281.90 -3.10 285.00 2150 ---- ---- ---- ---- 279.70 -3.10 282.80 2155 ---- ---- ---- ---- 277.60 -3.10 280.70 2160 ---- ---- ---- ---- 275.50 -3.10 278.60 2165 ---- ---- ---- ---- 273.50 -3.00 276.50 2170 ---- ---- ---- ---- 271.50 -3.00 274.50 2175 ---- ---- ---- ---- 269.50 -3.00 272.50 2180 ---- ---- ---- ---- 267.50 -3.00 270.50 2185 ---- ---- ---- ---- 265.60 -3.00 268.60 2190 ---- ---- ---- ---- 263.70 -2.90 266.60 2195 ---- ---- ---- ---- 261.80 -2.90 264.70 2200 ---- ---- ---- ---- 259.90 -3.00 262.90 2205 ---- ---- ---- ---- 258.10 -3.00 261.10 2210 ---- ---- ---- ---- 256.30 -3.00 259.30 2215 ---- ---- ---- ---- 254.60 -2.90 257.50 2220 ---- ---- ---- ---- 252.90 -2.90 255.80 2225 ---- ---- ---- ---- 251.20 -2.90 254.10 2230 ---- ---- ---- ---- 249.50 -2.90 252.40 2235 ---- ---- ---- ---- 247.90 -2.90 250.80 2240 ---- ---- ---- ---- 246.30 -2.90 249.20 2245 ---- ---- ---- ---- 244.70 -2.90 247.60 2250 ---- ---- ---- ---- 243.20 -2.80 246.00 2255 ---- ---- ---- ---- 241.70 -2.80 244.50 2260 ---- ---- ---- ---- 240.20 -2.80 243.00 2265 ---- ---- ---- ---- 238.80 -2.80 241.60 2270 ---- ---- ---- ---- 237.40 -2.80 240.20 2275 ---- ---- ---- ---- 236.00 -2.80 238.80 2280 ---- ---- ---- ---- 234.70 -2.70 237.40 2285 ---- ---- ---- ---- 233.30 -2.80 236.10 2290 ---- ---- ---- ---- 232.00 -2.80 234.80 2295 ---- ---- ---- ---- 230.80 -2.70 233.50 2300 ---- ---- ---- ---- 229.50 -2.70 232.20 2305 ---- ---- ---- ---- 228.30 -2.70 231.00 2310 ---- ---- ---- ---- 227.10 -2.70 229.80 2315 ---- ---- ---- ---- 225.90 -2.70 228.60 2320 ---- ---- ---- ---- 224.80 -2.60 227.40 2325 ---- ---- ---- ---- 223.60 -2.70 226.30 2330 ---- ---- ---- ---- 222.50 -2.60 225.10 2335 ---- ---- ---- ---- 221.40 -2.60 224.00 2340 ---- ---- ---- ---- 220.30 -2.60 222.90 2345 ---- ---- ---- ---- 219.30 -2.60 221.90 2350 ---- ---- ---- ---- 218.30 -2.50 220.80 2355 ---- ---- ---- ---- 217.30 -2.50 219.80 2360 ---- ---- ---- ---- 216.30 -2.50 218.80 2365 ---- ---- ---- ---- 215.30 -2.50 217.80 2370 ---- ---- ---- ---- 214.30 -2.50 216.80 2375 ---- ---- ---- ---- 213.40 -2.50 215.90 2380 ---- ---- ---- ---- 212.40 -2.50 214.90 2385 ---- ---- ---- ---- 211.50 -2.50 214.00 2390 ---- ---- ---- ---- 210.60 -2.50 213.10 2395 ---- ---- ---- ---- 209.70 -2.50 212.20 2400 ---- ---- ---- ---- 208.90 -2.40 211.30 2405 ---- ---- ---- ---- 208.00 -2.50 210.50 2410 ---- ---- ---- ---- 207.20 -2.40 209.60 2415 ---- ---- ---- ---- 206.30 -2.50 208.80 2420 ---- ---- ---- ---- 205.50 -2.50 208.00 2425 ---- ---- ---- ---- 204.70 -2.40 207.10 2430 ---- ---- ---- ---- 203.90 -2.40 206.30 2435 ---- ---- ---- ---- 203.10 -2.40 205.50 2440 ---- ---- ---- ---- 202.40 -2.40 204.80 2445 ---- ---- ---- ---- 201.60 -2.40 204.00 2450 ---- ---- ---- ---- 200.90 -2.30 203.20 2455 ---- ---- ---- ---- 200.10 -2.40 202.50 2460 ---- ---- ---- ---- 199.40 -2.30 201.70 2465 ---- ---- ---- ---- 198.70 -2.30 201.00 2470 ---- ---- ---- ---- 197.90 -2.40 200.30 2475 ---- ---- ---- ---- 197.20 -2.40 199.60 2480 ---- ---- ---- ---- 196.50 -2.40 198.90 2485 ---- ---- ---- ---- 195.90 -2.30 198.20 2490 ---- ---- ---- ---- 195.20 -2.30 197.50 2495 ---- ---- ---- ---- 194.50 -2.30 196.80 2500 ---- ---- ---- ---- 193.80 -2.30 196.10 2505 ---- ---- ---- ---- 193.20 -2.30 195.50 2510 ---- ---- ---- ---- 192.50 -2.30 194.80 2515 ---- ---- ---- ---- 191.90 -2.30 194.20 2520 ---- ---- ---- ---- 191.30 -2.20 193.50 2525 ---- ---- ---- ---- 190.60 -2.30 192.90 2530 ---- ---- ---- ---- 190.00 -2.30 192.30 2535 ---- ---- ---- ---- 189.40 -2.30 191.70 2540 ---- ---- ---- ---- 188.80 -2.30 191.10 2545 ---- ---- ---- ---- 188.20 -2.30 190.50 2550 ---- ---- ---- ---- 187.70 -2.20 189.90 2560 ---- ---- ---- ---- 186.50 -2.20 188.70 2570 ---- ---- ---- ---- 185.40 -2.20 187.60 2575 ---- ---- ---- ---- 184.80 -2.20 187.00 2580 ---- ---- ---- ---- 184.30 -2.20 186.50 2590 ---- ---- ---- ---- 183.20 -2.20 185.40 2600 ---- ---- ---- ---- 182.20 -2.10 184.30 2610 ---- ---- ---- ---- 181.20 -2.10 183.30 2620 ---- ---- ---- ---- 180.20 -2.10 182.30 2625 ---- ---- ---- ---- 179.70 -2.10 181.80 2630 ---- ---- ---- ---- 179.20 -2.10 181.30 2640 ---- ---- ---- ---- 178.30 -2.10 180.40 2650 ---- ---- ---- ---- 177.40 -2.10 179.50 2675 ---- ---- ---- ---- 175.20 -2.10 177.30 2700 ---- ---- ---- ---- 173.20 -2.00 175.20 2725 ---- ---- ---- ---- 171.20 -2.00 173.20 2750 ---- ---- ---- ---- 169.40 -2.00 171.40 2775 ---- ---- ---- ---- 167.80 -1.90 169.70 2800 ---- ---- ---- ---- 166.20 -1.90 168.10 2825 ---- ---- ---- ---- 164.70 -1.90 166.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 653.80 -4.70 658.50 1650 ---- ---- ---- ---- 633.10 -4.60 637.70 1675 ---- ---- ---- ---- 612.90 -4.50 617.40 1700 ---- ---- ---- ---- 593.00 -4.40 597.40 1725 ---- ---- ---- ---- 573.40 -4.40 577.80 1750 ---- ---- ---- ---- 554.20 -4.30 558.50 1775 ---- ---- ---- ---- 535.40 -4.10 539.50 1800 ---- ---- ---- ---- 516.90 -4.10 521.00 1820 ---- ---- ---- ---- 502.30 -4.10 506.40 1825 ---- ---- ---- ---- 498.70 -4.00 502.70 1830 ---- ---- ---- ---- 495.10 -4.00 499.10 1840 ---- ---- ---- ---- 488.00 -4.00 492.00 1850 ---- ---- ---- ---- 480.90 -3.90 484.80 1860 ---- ---- ---- ---- 473.80 -4.00 477.80 1870 ---- ---- ---- ---- 466.90 -3.90 470.80 1875 ---- ---- ---- ---- 463.40 -3.90 467.30 1880 ---- ---- ---- ---- 459.90 -3.90 463.80 1890 ---- ---- ---- ---- 453.10 -3.80 456.90 1900 ---- ---- ---- ---- 446.20 -3.80 450.00 1910 ---- ---- ---- ---- 439.50 -3.70 443.20 1915 ---- ---- ---- ---- 436.10 -3.80 439.90 1920 ---- ---- ---- ---- 432.80 -3.70 436.50 1925 ---- ---- ---- ---- 429.40 -3.70 433.10 1930 ---- ---- ---- ---- 426.10 -3.70 429.80 1935 ---- ---- ---- ---- 422.80 -3.70 426.50 1940 ---- ---- ---- ---- 419.50 -3.70 423.20 1945 ---- ---- ---- ---- 416.20 -3.70 419.90 1950 ---- ---- ---- ---- 412.90 -3.70 416.60 1955 ---- ---- ---- ---- 409.70 -3.60 413.30 1960 ---- ---- ---- ---- 406.40 -3.60 410.00 1965 ---- ---- ---- ---- 403.20 -3.60 406.80 1970 ---- ---- ---- ---- 400.00 -3.60 403.60 1975 ---- ---- ---- ---- 396.70 -3.60 400.30 1980 ---- ---- ---- ---- 393.60 -3.50 397.10 1985 ---- ---- ---- ---- 390.40 -3.50 393.90 1990 ---- ---- ---- ---- 387.20 -3.60 390.80 1995 ---- ---- ---- ---- 384.10 -3.50 387.60 2000 ---- ---- ---- ---- 380.90 -3.60 384.50 2005 ---- ---- ---- ---- 377.80 -3.50 381.30 2010 ---- ---- ---- ---- 374.70 -3.50 378.20 2015 ---- ---- ---- ---- 371.70 -3.40 375.10 2020 ---- ---- ---- ---- 368.60 -3.50 372.10 2025 ---- ---- ---- ---- 365.60 -3.40 369.00 2030 ---- ---- ---- ---- 362.60 -3.40 366.00 2035 ---- ---- ---- ---- 359.60 -3.40 363.00 2040 ---- ---- ---- ---- 356.70 -3.40 360.10 2045 ---- ---- ---- ---- 353.80 -3.40 357.20 2050 ---- ---- ---- ---- 350.90 -3.30 354.20 2055 ---- ---- ---- ---- 348.00 -3.40 351.40 2060 ---- ---- ---- ---- 345.20 -3.30 348.50 2065 ---- ---- ---- ---- 342.40 -3.30 345.70 2070 ---- ---- ---- ---- 339.60 -3.30 342.90 2075 ---- ---- ---- ---- 336.90 -3.30 340.20 2080 ---- ---- ---- ---- 334.20 -3.30 337.50 2085 ---- ---- ---- ---- 331.50 -3.30 334.80 2090 ---- ---- ---- ---- 328.90 -3.30 332.20 2095 ---- ---- ---- ---- 326.30 -3.30 329.60 2100 ---- ---- ---- ---- 323.80 -3.20 327.00 2105 ---- ---- ---- ---- 321.20 -3.20 324.40 2110 ---- ---- ---- ---- 318.70 -3.20 321.90 2115 ---- ---- ---- ---- 316.30 -3.20 319.50 2120 ---- ---- ---- ---- 313.90 -3.10 317.00 2125 ---- ---- ---- ---- 311.50 -3.10 314.60 2130 ---- ---- ---- ---- 309.10 -3.20 312.30 2135 ---- ---- ---- ---- 306.80 -3.20 310.00 2140 ---- ---- ---- ---- 304.50 -3.20 307.70 2145 ---- ---- ---- ---- 302.30 -3.10 305.40 2150 ---- ---- ---- ---- 300.10 -3.10 303.20 2155 ---- ---- ---- ---- 297.90 -3.10 301.00 2160 ---- ---- ---- ---- 295.80 -3.00 298.80 2165 ---- ---- ---- ---- 293.60 -3.10 296.70 2170 ---- ---- ---- ---- 291.50 -3.10 294.60 2175 ---- ---- ---- ---- 289.50 -3.00 292.50 2180 ---- ---- ---- ---- 287.40 -3.00 290.40 2185 ---- ---- ---- ---- 285.40 -3.00 288.40 2190 ---- ---- ---- ---- 283.50 -2.90 286.40 2195 ---- ---- ---- ---- 281.50 -3.00 284.50 2200 ---- ---- ---- ---- 279.60 -2.90 282.50 2205 ---- ---- ---- ---- 277.70 -2.90 280.60 2210 ---- ---- ---- ---- 275.90 -2.90 278.80 2215 ---- ---- ---- ---- 274.00 -2.90 276.90 2220 ---- ---- ---- ---- 272.20 -2.90 275.10 2225 ---- ---- ---- ---- 270.50 -2.90 273.40 2230 ---- ---- ---- ---- 268.70 -2.90 271.60 2235 ---- ---- ---- ---- 267.00 -2.90 269.90 2240 ---- ---- ---- ---- 265.40 -2.80 268.20 2245 ---- ---- ---- ---- 263.70 -2.90 266.60 2250 ---- ---- ---- ---- 262.10 -2.80 264.90 2255 ---- ---- ---- ---- 260.50 -2.80 263.30 2260 ---- ---- ---- ---- 259.00 -2.80 261.80 2265 ---- ---- ---- ---- 257.50 -2.80 260.30 2270 ---- ---- ---- ---- 256.00 -2.80 258.80 2275 ---- ---- ---- ---- 254.60 -2.70 257.30 2280 ---- ---- ---- ---- 253.10 -2.80 255.90 2285 ---- ---- ---- ---- 251.80 -2.70 254.50 2290 ---- ---- ---- ---- 250.40 -2.70 253.10 2295 ---- ---- ---- ---- 249.10 -2.70 251.80 2300 ---- ---- ---- ---- 247.80 -2.70 250.50 2305 ---- ---- ---- ---- 246.50 -2.70 249.20 2310 ---- ---- ---- ---- 245.20 -2.70 247.90 2315 ---- ---- ---- ---- 244.00 -2.70 246.70 2320 ---- ---- ---- ---- 242.80 -2.70 245.50 2325 ---- ---- ---- ---- 241.60 -2.70 244.30 2330 ---- ---- ---- ---- 240.50 -2.60 243.10 2335 ---- ---- ---- ---- 239.40 -2.60 242.00 2340 ---- ---- ---- ---- 238.30 -2.60 240.90 2345 ---- ---- ---- ---- 237.20 -2.60 239.80 2350 ---- ---- ---- ---- 236.10 -2.60 238.70 2355 ---- ---- ---- ---- 235.10 -2.50 237.60 2360 ---- ---- ---- ---- 234.00 -2.60 236.60 2365 ---- ---- ---- ---- 233.00 -2.60 235.60 2370 ---- ---- ---- ---- 232.10 -2.50 234.60 2375 ---- ---- ---- ---- 231.10 -2.50 233.60 2380 ---- ---- ---- ---- 230.10 -2.60 232.70 2385 ---- ---- ---- ---- 229.20 -2.50 231.70 2390 ---- ---- ---- ---- 228.30 -2.50 230.80 2395 ---- ---- ---- ---- 227.40 -2.50 229.90 2400 ---- ---- ---- ---- 226.50 -2.50 229.00 2405 ---- ---- ---- ---- 225.60 -2.50 228.10 2410 ---- ---- ---- ---- 224.80 -2.50 227.30 2415 ---- ---- ---- ---- 224.00 -2.40 226.40 2420 ---- ---- ---- ---- 223.10 -2.50 225.60 2425 ---- ---- ---- ---- 222.30 -2.50 224.80 2430 ---- ---- ---- ---- 221.50 -2.40 223.90 2435 ---- ---- ---- ---- 220.70 -2.50 223.20 2440 ---- ---- ---- ---- 220.00 -2.40 222.40 2445 ---- ---- ---- ---- 219.20 -2.40 221.60 2450 ---- ---- ---- ---- 218.50 -2.30 220.80 2455 ---- ---- ---- ---- 217.70 -2.40 220.10 2460 ---- ---- ---- ---- 217.00 -2.40 219.40 2465 ---- ---- ---- ---- 216.30 -2.30 218.60 2470 ---- ---- ---- ---- 215.60 -2.30 217.90 2475 ---- ---- ---- ---- 214.90 -2.30 217.20 2480 ---- ---- ---- ---- 214.20 -2.30 216.50 2485 ---- ---- ---- ---- 213.50 -2.30 215.80 2490 ---- ---- ---- ---- 212.80 -2.30 215.10 2495 ---- ---- ---- ---- 212.20 -2.30 214.50 2500 ---- ---- ---- ---- 211.50 -2.30 213.80 2505 ---- ---- ---- ---- 210.90 -2.30 213.20 2510 ---- ---- ---- ---- 210.20 -2.30 212.50 2515 ---- ---- ---- ---- 209.60 -2.30 211.90 2520 ---- ---- ---- ---- 209.00 -2.20 211.20 2525 ---- ---- ---- ---- 208.30 -2.30 210.60 2530 ---- ---- ---- ---- 207.70 -2.30 210.00 2535 ---- ---- ---- ---- 207.10 -2.30 209.40 2540 ---- ---- ---- ---- 206.50 -2.30 208.80 2545 ---- ---- ---- ---- 206.00 -2.20 208.20 2550 ---- ---- ---- ---- 205.40 -2.20 207.60 2555 ---- ---- ---- ---- 204.80 -2.20 207.00 2560 ---- ---- ---- ---- 204.30 -2.20 206.50 2565 ---- ---- ---- ---- 203.70 -2.20 205.90 2570 ---- ---- ---- ---- 203.20 -2.20 205.40 2575 ---- ---- ---- ---- 202.60 -2.20 204.80 2580 ---- ---- ---- ---- 202.10 -2.20 204.30 2590 ---- ---- ---- ---- 201.00 -2.20 203.20 2600 ---- ---- ---- ---- 200.00 -2.20 202.20 2610 ---- ---- ---- ---- 199.00 -2.20 201.20 2620 ---- ---- ---- ---- 198.00 -2.20 200.20 2625 ---- ---- ---- ---- 197.60 -2.10 199.70 2630 ---- ---- ---- ---- 197.10 -2.10 199.20 2640 ---- ---- ---- ---- 196.20 -2.10 198.30 2650 ---- ---- ---- ---- 195.30 -2.10 197.40 2660 ---- ---- ---- ---- 194.40 -2.10 196.50 2675 ---- ---- ---- ---- 193.20 -2.00 195.20 2700 ---- ---- ---- ---- 191.20 -2.00 193.20 2725 ---- ---- ---- ---- 189.30 -2.00 191.30 2750 ---- ---- ---- ---- 187.50 -2.00 189.50 2775 ---- ---- ---- ---- 185.90 -2.00 187.90 2800 ---- ---- ---- ---- 184.40 -2.00 186.40 2825 ---- ---- ---- ---- 183.00 -1.90 184.90 2850 ---- ---- ---- ---- 181.70 -1.90 183.60 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 569.10 -4.20 573.30 1775 ---- ---- ---- ---- 550.40 -4.10 554.50 1800 ---- ---- ---- ---- 532.00 -4.10 536.10 1825 ---- ---- ---- ---- 514.00 -4.00 518.00 1850 ---- ---- ---- ---- 496.30 -3.90 500.20 1875 ---- ---- ---- ---- 478.90 -3.90 482.80 1900 ---- ---- ---- ---- 461.90 -3.70 465.60 1925 ---- ---- ---- ---- 445.20 -3.60 448.80 1930 ---- ---- ---- ---- 441.80 -3.70 445.50 1940 ---- ---- ---- ---- 435.30 -3.60 438.90 1950 ---- ---- ---- ---- 428.70 -3.60 432.30 1960 ---- ---- ---- ---- 422.30 -3.50 425.80 1970 ---- ---- ---- ---- 415.80 -3.60 419.40 1975 ---- ---- ---- ---- 412.60 -3.60 416.20 1980 ---- ---- ---- ---- 409.40 -3.60 413.00 1990 ---- ---- ---- ---- 403.10 -3.50 406.60 2000 ---- ---- ---- ---- 396.80 -3.50 400.30 2010 ---- ---- ---- ---- 390.60 -3.50 394.10 2020 ---- ---- ---- ---- 384.50 -3.40 387.90 2030 ---- ---- ---- ---- 378.50 -3.40 381.90 2035 ---- ---- ---- ---- 375.50 -3.40 378.90 2040 ---- ---- ---- ---- 372.50 -3.40 375.90 2045 ---- ---- ---- ---- 369.60 -3.30 372.90 2050 ---- ---- ---- ---- 366.70 -3.30 370.00 2055 ---- ---- ---- ---- 363.80 -3.30 367.10 2060 ---- ---- ---- ---- 360.90 -3.30 364.20 2065 ---- ---- ---- ---- 358.10 -3.30 361.40 2070 ---- ---- ---- ---- 355.30 -3.30 358.60 2075 ---- ---- ---- ---- 352.50 -3.30 355.80 2080 ---- ---- ---- ---- 349.80 -3.30 353.10 2085 ---- ---- ---- ---- 347.10 -3.20 350.30 2090 ---- ---- ---- ---- 344.40 -3.30 347.70 2095 ---- ---- ---- ---- 341.80 -3.20 345.00 2100 ---- ---- ---- ---- 339.20 -3.20 342.40 2105 ---- ---- ---- ---- 336.70 -3.10 339.80 2110 ---- ---- ---- ---- 334.10 -3.20 337.30 2115 ---- ---- ---- ---- 331.70 -3.10 334.80 2120 ---- ---- ---- ---- 329.20 -3.10 332.30 2125 ---- ---- ---- ---- 326.80 -3.10 329.90 2130 ---- ---- ---- ---- 324.40 -3.10 327.50 2135 ---- ---- ---- ---- 322.10 -3.10 325.20 2140 ---- ---- ---- ---- 319.70 -3.10 322.80 2145 ---- ---- ---- ---- 317.50 -3.00 320.50 2150 ---- ---- ---- ---- 315.20 -3.10 318.30 2155 ---- ---- ---- ---- 313.00 -3.10 316.10 2160 ---- ---- ---- ---- 310.80 -3.10 313.90 2165 ---- ---- ---- ---- 308.70 -3.00 311.70 2170 ---- ---- ---- ---- 306.60 -3.00 309.60 2175 ---- ---- ---- ---- 304.50 -3.00 307.50 2180 ---- ---- ---- ---- 302.40 -3.00 305.40 2185 ---- ---- ---- ---- 300.40 -3.00 303.40 2190 ---- ---- ---- ---- 298.40 -3.00 301.40 2195 ---- ---- ---- ---- 296.40 -3.00 299.40 2200 ---- ---- ---- ---- 294.50 -2.90 297.40 2205 ---- ---- ---- ---- 292.60 -2.90 295.50 2210 ---- ---- ---- ---- 290.70 -2.90 293.60 2215 ---- ---- ---- ---- 288.80 -2.90 291.70 2220 ---- ---- ---- ---- 287.00 -2.90 289.90 2225 ---- ---- ---- ---- 285.20 -2.90 288.10 2230 ---- ---- ---- ---- 283.50 -2.80 286.30 2235 ---- ---- ---- ---- 281.70 -2.90 284.60 2240 ---- ---- ---- ---- 280.10 -2.80 282.90 2245 ---- ---- ---- ---- 278.40 -2.80 281.20 2250 ---- ---- ---- ---- 276.80 -2.80 279.60 2255 ---- ---- ---- ---- 275.20 -2.70 277.90 2260 ---- ---- ---- ---- 273.60 -2.80 276.40 2265 ---- ---- ---- ---- 272.10 -2.70 274.80 2270 ---- ---- ---- ---- 270.60 -2.70 273.30 2275 ---- ---- ---- ---- 269.10 -2.70 271.80 2280 ---- ---- ---- ---- 267.70 -2.70 270.40 2285 ---- ---- ---- ---- 266.30 -2.70 269.00 2290 ---- ---- ---- ---- 264.90 -2.70 267.60 2295 ---- ---- ---- ---- 263.60 -2.70 266.30 2300 ---- ---- ---- ---- 262.30 -2.70 265.00 2305 ---- ---- ---- ---- 261.00 -2.70 263.70 2310 ---- ---- ---- ---- 259.80 -2.60 262.40 2315 ---- ---- ---- ---- 258.50 -2.70 261.20 2320 ---- ---- ---- ---- 257.30 -2.70 260.00 2325 ---- ---- ---- ---- 256.20 -2.60 258.80 2330 ---- ---- ---- ---- 255.00 -2.60 257.60 2335 ---- ---- ---- ---- 253.90 -2.60 256.50 2340 ---- ---- ---- ---- 252.80 -2.50 255.30 2345 ---- ---- ---- ---- 251.70 -2.50 254.20 2350 ---- ---- ---- ---- 250.60 -2.60 253.20 2355 ---- ---- ---- ---- 249.50 -2.60 252.10 2360 ---- ---- ---- ---- 248.50 -2.50 251.00 2365 ---- ---- ---- ---- 247.50 -2.50 250.00 2370 ---- ---- ---- ---- 246.50 -2.50 249.00 2375 ---- ---- ---- ---- 245.50 -2.50 248.00 2380 ---- ---- ---- ---- 244.50 -2.50 247.00 2385 ---- ---- ---- ---- 243.50 -2.50 246.00 2390 ---- ---- ---- ---- 242.50 -2.50 245.00 2395 ---- ---- ---- ---- 241.60 -2.50 244.10 2400 ---- ---- ---- ---- 240.70 -2.40 243.10 2405 ---- ---- ---- ---- 239.70 -2.50 242.20 2410 ---- ---- ---- ---- 238.80 -2.40 241.20 2415 ---- ---- ---- ---- 237.90 -2.40 240.30 2420 ---- ---- ---- ---- 237.00 -2.40 239.40 2425 ---- ---- ---- ---- 236.10 -2.40 238.50 2430 ---- ---- ---- ---- 235.20 -2.40 237.60 2435 ---- ---- ---- ---- 234.30 -2.40 236.70 2440 ---- ---- ---- ---- 233.50 -2.40 235.90 2445 ---- ---- ---- ---- 232.60 -2.40 235.00 2450 ---- ---- ---- ---- 231.80 -2.40 234.20 2455 ---- ---- ---- ---- 230.90 -2.40 233.30 2460 ---- ---- ---- ---- 230.10 -2.40 232.50 2465 ---- ---- ---- ---- 229.30 -2.40 231.70 2470 ---- ---- ---- ---- 228.50 -2.30 230.80 2475 ---- ---- ---- ---- 227.70 -2.30 230.00 2480 ---- ---- ---- ---- 226.90 -2.30 229.20 2485 ---- ---- ---- ---- 226.10 -2.30 228.40 2490 ---- ---- ---- ---- 225.40 -2.30 227.70 2495 ---- ---- ---- ---- 224.60 -2.30 226.90 2500 ---- ---- ---- ---- 223.80 -2.30 226.10 2505 ---- ---- ---- ---- 223.10 -2.30 225.40 2510 ---- ---- ---- ---- 222.30 -2.30 224.60 2515 ---- ---- ---- ---- 221.60 -2.30 223.90 2520 ---- ---- ---- ---- 220.90 -2.30 223.20 2530 ---- ---- ---- ---- 219.50 -2.20 221.70 2540 ---- ---- ---- ---- 218.10 -2.20 220.30 2550 ---- ---- ---- ---- 216.70 -2.20 218.90 2560 ---- ---- ---- ---- 215.40 -2.20 217.60 2570 ---- ---- ---- ---- 214.10 -2.20 216.30 2575 ---- ---- ---- ---- 213.40 -2.20 215.60 2580 ---- ---- ---- ---- 212.80 -2.20 215.00 2590 ---- ---- ---- ---- 211.60 -2.10 213.70 2600 ---- ---- ---- ---- 210.30 -2.20 212.50 2610 ---- ---- ---- ---- 209.20 -2.10 211.30 2625 ---- ---- ---- ---- 207.40 -2.10 209.50 2650 ---- ---- ---- ---- 204.60 -2.10 206.70 2675 ---- ---- ---- ---- 202.00 -2.10 204.10 2700 ---- ---- ---- ---- 199.50 -2.10 201.60 2725 ---- ---- ---- ---- 197.20 -2.00 199.20 2750 ---- ---- ---- ---- 195.00 -2.00 197.00 2775 ---- ---- ---- ---- 192.90 -2.00 194.90 2800 ---- ---- ---- ---- 190.90 -2.00 192.90 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 .00 .10 2 1112 1780 ---- ---- ---- ---- .10 .00 .10 399 1785 ---- ---- ---- ---- .10 .00 .10 613 1790 ---- ---- ---- ---- .10 .00 .10 394 1795 ---- ---- ---- ---- .10 .00 .10 116 1800 ---- ---- ---- ---- .10 .00 .10 3235 1805 ---- ---- ---- ---- .10 .00 .10 161 1810 ---- ---- ---- ---- .10 .00 .10 1101 1815 ---- ---- ---- ---- .10 .00 .10 2 122 1820 ---- ---- ---- ---- .10 .00 .10 352 1825 ---- ---- ---- ---- .10 .00 .10 1 1467 1830 ---- ---- ---- ---- .10 .00 .10 581 1835 ---- ---- ---- ---- .10 .00 .10 1 480 1840 ---- ---- ---- ---- .10 .00 .10 450 1845 ---- ---- ---- ---- .10 .00 .10 160 1850 ---- ---- ---- ---- .10 .00 .10 2 3750 1855 ---- ---- ---- ---- .10 .00 .10 411 517 1860 ---- ---- ---- ---- .10 .00 .10 17 1020 1865 ---- ---- ---- ---- .10 .00 .10 22 552 1870 ---- ---- ---- ---- .10 .00 .10 13 717 1875 ---- ---- ---- ---- .10 .00 .10 5 2096 1880 .10 .10 .10 .10 .10 .00 151 .10 127 1779 1885 .10 .10 .10 .10 .10 -.10 126 .20 7 677 1890 .10 .20 .10 .20 .10 -.10 106 .20 34 1349 1895 .20 .40 .20 .30A .20 -.10 37 .30 9 763 1900 .30 .60 .20 .50 .40 .00 1013 .40 690 2820 1905 .30 1.20 .30 .80 .70 +.10 185 .60 75 524 1910 1.00 2.30 .50 1.80 1.40 +.40 1051 1.00 473 1457 1915 1.90 4.00 .90 3.30 2.80 +1.10 678 1.70 170 1157 1920 2.60 6.80B 1.90A 6.00 5.10 +2.20 495 2.90 666 1117 1925 4.50 10.30B 3.50A 9.60A 8.30 +3.50 437 4.80 613 1496 1930 7.30 14.60B 5.90A 14.40B 12.50 +5.10 55 7.40 637 824 1935 10.00 19.30B 9.20A 19.30B 17.10 +6.40 6 10.70 33 1027 1940 16.70 24.20B 13.30A 13.30A 22.00 +7.30 9 14.70 18 696 1945 ---- 29.10B 17.80A 29.10B 26.90 +7.90 19.00 395 1950 26.80 34.00B 22.70A 32.00A 31.90 +8.30 170 23.60 10 1546 1955 37.90 39.00 27.50A 38.50A 36.90 +8.50 7 28.40 3 434 1960 33.30 44.00B 32.40A 32.50A 41.90 +8.60 2 33.30 1 969 1965 47.10 49.00B 37.30A 49.00B 46.90 +8.70 1 38.20 1 514 1970 ---- 54.00B 42.30A 54.00B 51.90 +8.80 43.10 1 402 1975 ---- 59.00B 47.30A 59.00B 56.90 +8.80 48.10 1 1227 1980 ---- 64.00B 52.20A 63.90B 61.90 +8.80 53.10 374 1985 ---- 69.00B 57.20A 69.00B 66.90 +8.80 58.10 422 1990 ---- 74.00B 62.20A 74.00B 71.90 +8.80 1 63.10 1170 1995 ---- 79.00B 67.20A 78.90B 76.90 +8.80 68.10 57 2000 82.60 84.00B 72.20A 83.90B 81.90 +8.90 99 73.00 26 1171 2005 ---- 88.90B 77.10A 88.90B 86.90 +8.90 78.00 107 2010 ---- 93.90B 82.10A 93.90B 91.90 +8.90 83.00 176 2015 ---- 98.90B 87.10A 98.90B 96.90 +8.90 88.00 12 2020 ---- 104.00B 92.10A 104.00B 101.90 +8.90 93.00 34 2025 ---- 109.00B 97.10A 109.00B 106.90 +8.90 98.00 128 2030 ---- 113.90B 102.10A 113.90B 111.90 +8.90 103.00 15 2035 ---- 118.50B 107.10A 118.50B 116.90 +8.90 108.00 36 2040 ---- 123.50B 112.10A 123.50B 121.90 +8.90 113.00 262 2045 ---- 128.50B 117.10A 128.50B 126.90 +8.90 118.00 6 2050 ---- 133.90B 122.10A 133.90B 131.90 +8.90 123.00 329 2055 ---- 138.50B 127.10A 138.50B 136.90 +9.00 127.90 5 2060 ---- 143.50B 132.10A 143.50B 141.90 +9.00 132.90 349 2065 ---- 148.50B 137.10A 148.50B 146.90 +9.00 137.90 25 2070 ---- 153.50B 142.10A 153.50B 151.90 +9.00 142.90 21 2075 ---- 158.50B 147.10A 158.50B 156.90 +9.00 147.90 85 2080 ---- 163.50B 152.10A 163.50B 161.90 +9.00 152.90 86 2085 ---- 168.50B 157.10A 168.50B 166.90 +9.00 157.90 93 2090 ---- 173.50B 162.10A 173.50B 171.90 +9.00 162.90 74 2095 ---- 178.50B 167.10A 178.50B 176.90 +9.00 167.90 2100 ---- 183.60B 172.10A 183.60B 181.90 +9.00 172.90 37 2105 ---- 188.50B 177.00A 188.50B 186.90 +9.10 177.80 28 2110 ---- 193.50B 182.00A 193.50B 191.90 +9.10 182.80 1 2115 ---- 198.50B 187.70A 198.50B 196.90 +9.10 187.80 28 2120 ---- 203.50B 192.70A 203.50B 201.90 +9.10 192.80 2125 ---- 208.50B 197.00A 208.50B 206.90 +9.10 197.80 29 2130 ---- 213.50B ---- 213.50B 211.90 +9.10 202.80 58 2135 ---- 218.50B ---- 218.50B 216.90 +9.10 207.80 30 2140 ---- 223.50B 212.70A 223.50B 221.90 +9.10 212.80 58 2145 ---- 228.50B 217.70A 228.50B 226.90 +9.10 217.80 2150 ---- 233.60B 222.50A 233.60B 231.90 +9.10 222.80 30 2155 ---- 238.50B ---- 238.50B 236.90 +9.10 227.80 2160 ---- 243.50B 232.70A 243.50B 241.90 +9.10 232.80 2165 ---- 248.50B 237.70A 248.50B 246.90 +9.10 237.80 2170 ---- 253.50B ---- 253.50B 251.90 +9.10 242.80 2175 ---- 258.50B ---- 258.50B 256.90 +9.10 247.80 2180 ---- 263.50B ---- 263.50B 261.90 +9.10 252.80 2185 ---- 268.50B ---- 268.50B 266.90 +9.10 257.80 45 2190 ---- 273.50B 262.70A 273.50B 271.90 +9.10 262.80 2195 ---- 278.50B 267.70A 278.50B 276.90 +9.10 267.80 2200 ---- 283.60B 272.40A 283.60B 281.90 +9.10 272.80 33 2205 ---- 288.50B 277.70A 288.50B 286.90 +9.10 277.80 2210 ---- 293.50B 282.70A 293.50B 291.90 +9.10 282.80 2215 ---- 298.50B 287.70A 298.50B 296.90 +9.10 287.80 2220 ---- 303.50B 292.70A 303.50B 301.90 +9.10 292.80 2225 ---- 308.50B ---- 308.50B 306.90 +9.10 297.80 2230 ---- 313.50B 302.70A 313.50B 311.90 +9.10 302.80 2235 ---- 318.50B 307.70A 318.50B 316.90 +9.10 307.80 2240 ---- 323.50B 312.70A 323.50B 321.90 +9.10 312.80 2245 ---- 328.50B 317.70A 328.50B 326.90 +9.10 317.80 2250 ---- 333.60B 322.40A 333.60B 331.90 +9.10 322.80 2255 ---- 338.50B 327.70A 338.50B 336.90 +9.10 327.80 2260 ---- 343.50B 332.70A 343.50B 341.90 +9.10 332.80 2265 ---- 348.50B ---- 348.50B 346.90 +9.10 337.80 2270 ---- 353.50B 342.70A 353.50B 351.90 +9.10 342.80 2275 ---- 358.50B ---- 358.50B 356.90 +9.10 347.80 2280 ---- 363.50B 352.70A 363.50B 361.90 +9.10 352.80 2285 ---- 368.50B 357.70A 368.50B 366.90 +9.10 357.80 2290 ---- 373.50B ---- 373.50B 371.90 +9.10 362.80 2295 ---- 378.50B 367.70A 378.50B 376.90 +9.10 367.80 2300 ---- 383.60B 372.40A 383.60B 381.90 +9.10 372.80 2310 ---- 393.50B 382.70A 393.50B 391.90 +9.10 382.80 2320 ---- 403.50B ---- 403.50B 401.90 +9.10 392.80 2325 ---- 408.50B 397.70A 408.50B 406.90 +9.10 397.80 2330 ---- 413.50B ---- 413.50B 411.90 +9.10 402.80 2340 ---- 423.50B 412.70A 423.50B 421.90 +9.10 412.80 2350 ---- 433.60B 422.40A 433.60B 431.90 +9.10 422.80 2360 ---- 443.50B ---- 443.50B 441.90 +9.10 432.80 2370 ---- 453.50B 442.70A 453.50B 451.90 +9.10 442.80 2375 ---- 458.50B 447.70A 458.50B 456.90 +9.10 447.80 2380 ---- 463.50B 452.70A 463.50B 461.90 +9.10 452.80 2390 ---- 473.50B 462.70A 473.50B 471.90 +9.10 462.80 2400 ---- 483.60B 472.40A 483.60B 481.90 +9.10 472.80 2425 ---- 508.50B 497.70A 508.50B 506.90 +9.10 497.80 2450 ---- 533.60B 522.40A 533.60B 531.90 +9.10 522.80 2475 ---- 558.50B 547.70A 558.50B 556.90 +9.10 547.80 2500 ---- 583.60B 572.40A 583.60B 581.90 +9.10 572.80 2525 ---- 608.50B 597.70A 608.50B 606.90 +9.10 597.80 2550 ---- 633.60B 622.40A 633.60B 631.90 +9.10 622.80 2575 ---- 658.50B 647.70A 658.50B 656.90 +9.10 647.80 2650 ---- 733.60B 722.40A 733.60B 731.80 +9.00 722.80 3000 ---- 1083.60B 1072.40A 1083.60B 1081.80 +9.00 1072.80 3500 ---- 1583.60B 1572.40A 1583.60B 1581.80 +9.00 1572.80 4000 ---- 2083.60B 2072.40A 2083.60B 2081.80 +9.00 2072.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 211 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .10 .00 .10 53 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 14 1500 ---- ---- ---- ---- .10 .00 .10 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 9 1535 ---- ---- ---- ---- .10 .00 .10 1 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 26 1555 ---- ---- ---- ---- .10 .00 .10 30 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 18 1580 ---- ---- ---- ---- .10 .00 .10 21 1585 ---- ---- ---- ---- .10 .00 .10 21 21 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 8 1600 .20 .20 .20 .20 .10 .00 5 .10 1012 1121 1605 .10 .10 .10 .10 .10 .00 2 .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 ---- ---- ---- ---- .20 +.10 .10 10 1640 ---- ---- ---- ---- .20 +.10 .10 2 1645 ---- ---- ---- ---- .20 +.10 .10 1 1650 ---- ---- ---- ---- .20 .00 .20 123 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 .00 .20 1 29 1700 .20 .20 .20 .20 .20 .00 33 .20 36 232 1705 ---- ---- ---- ---- .20 .00 .20 2 1710 ---- ---- ---- ---- .20 .00 .20 20 1715 ---- ---- ---- ---- .20 .00 .20 140 1720 ---- ---- ---- ---- .20 .00 .20 157 1725 .20 .30 .20 .30 .20 .00 12 .20 155 1730 ---- ---- ---- ---- .30 .00 .30 103 1735 ---- ---- ---- ---- .30 .00 .30 44 1740 ---- ---- ---- ---- .30 .00 1 .30 36 1745 ---- ---- ---- ---- .30 .00 .30 3 1750 .30 .30 .30 .30 .30 .00 41 .30 719 1755 ---- ---- ---- ---- .30 .00 .30 1 14 1760 ---- ---- ---- ---- .30 .00 .30 29 1765 ---- ---- ---- ---- .40 .00 .40 9 1770 ---- ---- ---- ---- .40 .00 .40 45 1775 ---- ---- ---- ---- .40 .00 .40 395 1780 ---- ---- ---- ---- .40 .00 .40 57 1785 .50 .50 .50 .50 .50 .00 2 .50 70 1790 ---- ---- ---- ---- .50 .00 .50 3 50 1795 ---- ---- ---- ---- .50 .00 .50 106 1800 .60 .60 .50A .50A .60 .00 3 .60 3 803 1805 .60 .60 .60 .60 .60 .00 1 .60 6 156 1810 .70 .70 .70 .70 .70 .00 10 .70 1 161 1815 ---- ---- .70A .70A .80 .00 4 .80 75 1820 .80 .80 .80 .80 .90 .00 3 .90 5 161 1825 .90 1.00 .80A 1.00 1.00 +.10 7 .90 1 371 1830 1.00 1.10 .90A 1.10 1.10 +.10 13 1.00 1 199 1835 1.10 1.20B 1.00A 1.20B 1.20 .00 7 1.20 2 117 1840 1.20 1.40 1.10A 1.40 1.40 +.10 5 1.30 60 691 1845 1.70 1.70 1.30A 1.60A 1.60 +.10 3 1.50 4 105 1850 1.60 1.90B 1.40A 1.90B 1.80 +.20 19 1.60 65 1678 1855 1.90 2.20B 1.70A 2.10 2.10 +.20 4 1.90 1 175 1860 ---- 2.50B 1.90A 1.90A 2.40 +.30 2 2.10 2 363 1865 2.30 3.00 2.20A 3.00 2.80 +.40 855 2.40 2 774 1870 2.70 3.50B 2.50A 3.50B 3.30 +.50 32 2.80 4 292 1875 2.80 4.10B 2.80 4.00B 3.80 +.60 86 3.20 7 1153 1880 3.70 4.70 3.30 4.70 4.40 +.80 141 3.60 9 475 1885 4.30 5.50B 3.80A 5.20A 5.20 +1.00 24 4.20 7 420 1890 5.20 6.50B 4.40 6.30 6.00 +1.20 564 4.80 26 870 1895 5.30 7.50B 5.20A 7.10A 7.00 +1.40 75 5.60 7 752 1900 7.20 8.70B 6.10A 8.40 8.10 +1.60 963 6.50 198 2741 1905 8.50 10.10B 7.10A 9.80B 9.40 +1.90 147 7.50 761 706 1910 9.30 11.60B 8.30A 11.40B 10.90 +2.20 27 8.70 19 232 1915 10.30 13.30B 9.60A 12.60A 12.50 +2.40 22 10.10 10 960 1920 11.60 15.30B 11.10A 14.40A 14.40 +2.80 102 11.60 34 932 1925 15.00 17.40B 12.80A 16.90A 16.40 +3.10 208 13.30 15 2066 1930 17.00 19.70B 14.70A 19.20A 18.60 +3.40 210 15.20 25 1690 1935 18.70 22.20B 16.80A 21.80A 21.00 +3.80 294 17.20 2 557 1940 20.60 24.90B 19.10A 24.50B 23.60 +4.10 87 19.50 10 320 1945 23.80 27.70B 21.50 27.40B 26.40 +4.40 188 22.00 8 519 1950 26.70 30.80B 24.20A 29.40A 29.40 +4.70 36 24.70 157 668 1955 27.40 34.00B 27.10A 31.90A 32.50 +4.90 23 27.60 127 1960 ---- 37.40B 30.00A 30.00A 35.80 +5.30 30.50 333 1965 ---- 41.00B 33.20A 33.20A 39.30 +5.50 9 33.80 13 359 1970 ---- 44.70B 36.60A 36.60A 43.00 +5.80 3 37.20 1 74 1975 ---- 48.60B 40.10A 40.10A 46.80 +6.00 40.80 106 1980 44.20 52.60B 43.70A 43.90A 50.70 +6.20 1 44.50 1 109 1985 50.90 56.70B 47.50A 56.70B 54.80 +6.50 3 48.30 100 1990 52.90 60.90B 51.50A 60.90B 59.00 +6.80 2 52.20 748 1995 59.20 65.30B 55.60A 65.30B 63.30 +6.90 2 56.40 162 2000 63.40 69.70B 59.70A 66.30A 67.70 +7.20 4 60.50 23 414 2005 ---- 74.20B 64.00A 64.00A 72.10 +7.20 64.90 76 2010 72.20 78.80B 68.40A 78.70B 76.70 +7.40 1 69.30 74 2015 77.00 83.40B 72.80A 83.30B 81.30 +7.70 1 73.60 1 272 2020 81.40 88.00B 77.30A 87.90B 85.90 +7.70 3 78.20 300 2025 86.00 92.80B 81.90A 92.70B 90.60 +7.80 6 82.80 19 2030 ---- 97.40B 86.60A 97.40B 95.30 +7.90 87.40 26 2035 ---- 102.20B 91.40A 102.20B 100.10 +8.00 92.10 10 2040 ---- 106.70B 96.40A 106.70B 104.90 +8.10 96.80 3 2045 ---- 111.50B 101.20A 111.50B 109.80 +8.30 101.50 4 2050 ---- 116.70B 105.50A 116.70B 114.60 +8.30 106.30 77 2055 ---- 121.20B 110.80A 121.20B 119.50 +8.50 111.00 4 2060 ---- 126.10B 115.60A 126.10B 124.40 +8.50 115.90 27 2065 ---- 131.00B 120.50A 131.00B 129.30 +8.60 120.70 1 2070 ---- 135.90B 125.30A 135.90B 134.20 +8.60 125.60 181 2075 ---- 141.20B 129.70A 141.20B 139.10 +8.60 130.50 12 2080 ---- 145.80B 135.10A 145.80B 144.00 +8.60 135.40 153 2085 ---- 150.70B 140.00A 150.70B 148.90 +8.60 140.30 9 2090 ---- 155.70B 144.90A 155.70B 153.80 +8.60 145.20 3 2095 ---- 160.60B 149.90A 160.60B 158.80 +8.70 150.10 6 2100 ---- 165.90B 154.30A 165.90B 163.70 +8.60 155.10 10 2105 ---- 170.60B 159.70A 170.60B 168.70 +8.70 160.00 2110 ---- 175.50B 164.70A 175.50B 173.60 +8.60 165.00 2 2115 ---- 180.50B 169.60A 180.50B 178.60 +8.70 169.90 2 2120 ---- 185.50B 174.60A 185.50B 183.60 +8.70 174.90 2 2125 ---- 190.70B 179.00A 190.70B 188.60 +8.80 179.80 17 2130 ---- 195.40B 184.50A 195.40B 193.60 +8.80 184.80 2 2135 ---- 200.40B 189.50A 200.40B 198.60 +8.80 189.80 2140 ---- 205.40B 194.50A 205.40B 203.50 +8.80 194.70 2145 ---- 210.40B 199.40A 210.40B 208.50 +8.80 199.70 2150 ---- 215.60B 203.80A 215.60B 213.50 +8.80 204.70 2155 ---- 220.30B 209.40A 220.20B 218.50 +8.90 209.60 1 2160 ---- 225.30B 214.40A 225.30B 223.50 +8.90 214.60 2 2165 ---- 230.30B 219.40A 230.20B 228.40 +8.80 219.60 3 2170 ---- 235.30B 224.40A 235.20B 233.40 +8.80 224.60 4 2175 ---- 240.60B 228.70A 240.60B 238.40 +8.90 229.50 4 2180 ---- 245.20B 234.40A 245.10B 243.40 +8.90 234.50 5 2185 ---- 250.20B 239.30A 250.20B 248.40 +8.90 239.50 6 2190 ---- 255.20B 244.30A 255.20B 253.40 +8.90 244.50 7 2195 ---- 260.20B 249.30A 260.20B 258.40 +8.90 249.50 2 2200 ---- 265.20B 253.60A 265.20B 263.40 +8.90 254.50 11 2205 ---- 270.20B ---- 270.20B 268.40 +9.00 259.40 2 2210 ---- 275.20B 264.30A 275.20B 273.40 +9.00 264.40 2 2215 ---- 280.20B 269.30A 280.20B 278.40 +9.00 269.40 2 2220 ---- 285.20B 274.30A 285.20B 283.40 +9.00 274.40 2225 ---- 290.10B 279.30A 290.10B 288.40 +9.00 279.40 2230 ---- 295.20B 284.30A 295.10B 293.40 +9.00 284.40 2235 ---- 300.20B 289.30A 300.10B 298.40 +9.00 289.40 2240 ---- 305.10B 294.30A 305.10B 303.40 +9.00 294.40 2245 ---- 310.10B 299.30A 310.10B 308.40 +9.00 299.40 2250 ---- 315.20B 304.20A 315.20B 313.40 +9.00 304.40 2255 ---- 320.10B 309.20A 320.10B 318.40 +9.00 309.40 2260 ---- 325.10B 314.20A 325.10B 323.40 +9.00 314.40 2265 ---- 330.10B 319.20A 330.10B 328.40 +9.00 319.40 2270 ---- 335.10B 324.20A 335.10B 333.40 +9.00 324.40 2275 ---- 340.10B 329.20A 340.10B 338.40 +9.00 329.40 2280 ---- 345.10B 334.20A 345.10B 343.40 +9.00 334.40 2285 ---- 350.10B 339.20A 350.10B 348.40 +9.00 339.40 2290 ---- 355.10B 344.20A 355.10B 353.40 +9.00 344.40 2295 ---- 360.10B 349.20A 360.10B 358.40 +9.00 349.40 2300 ---- 365.10B 354.20A 365.10B 363.40 +9.00 354.40 2305 ---- 370.00B 359.20A 370.00B 368.40 +9.00 359.40 2310 ---- 375.00B 364.20A 375.00B 373.40 +9.00 364.40 2320 ---- 385.10B 374.20A 385.10B 383.40 +9.00 374.40 2325 ---- 390.10B 379.20A 390.10B 388.40 +9.00 379.40 2330 ---- 395.10B 384.30A 395.10B 393.40 +9.00 384.40 2340 ---- 405.00B 394.20A 405.00B 403.40 +9.00 394.40 2350 ---- 415.10B 404.20A 415.10B 413.40 +9.00 404.40 2360 ---- 425.00B 414.20A 425.00B 423.40 +9.00 414.40 2370 ---- 435.00B 424.20A 435.00B 433.40 +9.00 424.40 2375 ---- 440.00B 429.20A 440.00B 438.40 +9.00 429.40 2380 ---- 445.00B 434.20A 445.00B 443.40 +9.00 434.40 2390 ---- 455.00B 444.20A 455.00B 453.40 +9.00 444.40 2400 ---- 465.00B 454.20A 465.00B 463.40 +9.00 454.40 2410 ---- 475.00B 464.20A 475.00B 473.40 +9.00 464.40 2425 ---- 490.00B 479.20A 490.00B 488.40 +9.00 479.40 2450 ---- 515.10B 504.20A 515.10B 513.40 +9.00 504.40 2475 ---- 540.00B 529.20A 540.00B 538.40 +9.00 529.40 2500 ---- 565.00B 554.20A 565.00B 563.40 +9.00 554.40 2525 ---- 590.00B 579.20A 590.00B 588.40 +9.00 579.40 2550 ---- 615.00B 604.20A 615.00B 613.40 +9.00 604.40 2575 ---- 640.00B 629.30A 640.00B 638.40 +9.00 629.40 2600 ---- 665.00B 654.20A 665.00B 663.40 +9.00 654.40 2800 ---- 865.00B 854.30A 865.00B 863.40 +9.00 854.40 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 ---- ---- ---- ---- .20 +.10 .10 1667 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 25 1515 ---- ---- ---- ---- .20 +.10 .10 40 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 210 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1000 1540 ---- ---- ---- ---- .20 +.10 .10 3 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- ---- ---- ---- .20 +.10 .10 3493 1555 ---- ---- ---- ---- .20 +.10 .10 59 1560 ---- ---- ---- ---- .20 +.10 .10 1565 ---- ---- ---- ---- .20 +.10 .10 1570 ---- ---- ---- ---- .20 +.10 .10 4 1575 ---- ---- ---- ---- .20 +.10 .10 442 1580 ---- ---- ---- ---- .20 +.10 .10 33 1585 ---- ---- ---- ---- .20 +.10 .10 40 1590 ---- ---- ---- ---- .20 +.10 .10 25 1595 ---- .20B ---- .20B .20 +.10 .10 2 1600 .20 .20 .20 .20 .20 .00 40 .20 1462 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .30 +.10 .20 1 1620 ---- ---- ---- ---- .30 +.10 .20 6 1625 ---- ---- ---- ---- .30 +.10 .20 31 115 1630 ---- ---- ---- ---- .30 +.10 .20 49 1635 ---- ---- ---- ---- .30 +.10 .20 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 .00 .30 59 1675 ---- ---- .30A .30A .30 -.10 .40 1020 1680 ---- ---- .30A .30A .40 .00 20 .40 33 1685 ---- ---- ---- ---- .40 .00 .40 1690 ---- ---- ---- ---- .40 .00 .40 8 1695 ---- ---- ---- ---- .50 +.10 .40 112 1700 ---- ---- ---- ---- .50 +.10 .40 43 5887 1705 ---- ---- .40A .40A .50 .00 .50 109 1710 ---- ---- ---- ---- .50 .00 .50 20 255 1715 ---- ---- ---- ---- .60 +.10 .50 12 1720 ---- ---- ---- ---- .60 +.10 .50 20 1725 ---- ---- ---- ---- .60 +.10 1 .50 1 487 1730 ---- ---- ---- ---- .70 +.10 1 .60 31 1735 ---- ---- ---- ---- .70 +.10 .60 13 1740 ---- ---- ---- ---- .70 .00 .70 8 1053 1745 .90 .90 .90 .90 .80 +.10 2 .70 3 22 1750 .80 .80 .70 .80B .80 .00 162 .80 96 1938 1755 .90 .90 .90 .90 .90 +.10 5 .80 43 1760 ---- ---- ---- ---- 1.00 +.10 .90 47 1765 ---- ---- .90A .90A 1.10 +.10 1 1.00 245 1770 ---- 1.10B ---- 1.10B 1.20 +.20 2 1.00 50 261 1775 1.30 1.30 1.30 1.30 1.30 +.20 4 1.10 21 1040 1780 1.20 1.30 1.20 1.20A 1.40 +.20 4 1.20 130 1785 1.30 1.50B 1.30 1.50B 1.60 +.20 3 1.40 2 182 1790 ---- 1.60B 1.40A 1.40A 1.70 +.20 3 1.50 141 1795 1.60 1.80B 1.50A 1.50A 1.80 +.20 19 1.60 100 1800 1.90 2.00 1.60A 2.00 2.00 +.20 36 1.80 97 3689 1805 ---- 2.20B 1.80A 1.80A 2.20 +.20 5 2.00 3 122 1810 ---- 2.50B 2.00A 2.00A 2.40 +.20 87 2.20 13 476 1815 ---- 2.80B 2.20A 2.20A 2.70 +.30 8 2.40 138 1820 2.70 3.10 2.50A 3.10 3.10 +.40 23 2.70 14 320 1825 3.30 3.40B 2.70A 3.40B 3.40 +.50 195 2.90 16 1356 1830 3.10 3.80 3.00A 3.80 3.80 +.50 13 3.30 29 322 1835 3.50 4.40 3.40A 4.20A 4.20 +.60 807 3.60 22 298 1840 ---- 4.80B 3.70A 4.80B 4.60 +.60 26 4.00 5 480 1845 ---- 5.30B 4.20A 5.30B 5.10 +.70 3 4.40 7 716 1850 5.80 5.90 4.60A 5.80B 5.70 +.80 216 4.90 21 4227 1855 6.50 6.70B 5.20A 6.50 6.40 +.90 13 5.50 14 340 1860 6.10 7.40B 5.70A 7.40B 7.10 +1.00 18 6.10 13 155 1865 ---- 8.30B 6.40A 8.30B 7.90 +1.10 5 6.80 15 167 1870 9.00 9.30B 7.10A 9.10B 8.80 +1.20 21 7.60 52 812 1875 8.40 10.30B 8.00A 10.10 9.80 +1.40 239 8.40 32 1733 1880 11.10 11.50B 8.90A 11.20B 11.00 +1.70 14 9.30 36 286 1885 12.30 12.80B 9.90A 12.50B 12.20 +1.80 12 10.40 37 232 1890 11.60 14.20B 11.10A 13.20A 13.50 +2.00 173 11.50 36 1241 1895 12.90 15.70B 12.30A 15.50B 15.00 +2.20 23 12.80 6 450 1900 14.50 17.30 13.70A 16.90A 16.50 +2.40 872 14.10 410 6741 1905 ---- 19.10B 15.20A 19.10B 18.20 +2.60 15.60 1 329 1910 ---- 21.00B 16.80A 21.00B 20.00 +2.80 2 17.20 5 345 1915 22.90 23.00B 18.60A 23.00B 22.00 +3.00 19 19.00 10 241 1920 24.20 25.10B 20.40A 24.80B 24.10 +3.20 3 20.90 142 514 1925 23.10 27.40B 22.40A 26.90A 26.30 +3.40 27 22.90 74 2507 1930 25.00 29.80 24.60A 29.40B 28.70 +3.70 27 25.00 12 738 1935 28.50 32.40B 26.90A 32.00B 31.10 +3.80 60 27.30 7 440 1940 32.50 35.00B 29.30A 33.10A 33.80 +4.10 15 29.70 26 208 1945 ---- 37.80B 31.80A 37.80B 36.50 +4.30 1 32.20 106 454 1950 40.00 40.80B 34.40A 40.40B 39.40 +4.50 712 34.90 409 1997 1955 ---- 43.90B 37.30A 43.90B 42.40 +4.70 7 37.70 7 308 1960 41.80 47.00B 40.20A 46.60B 45.50 +4.90 8 40.60 327 1965 48.60 50.30B 43.20A 48.40A 48.80 +5.20 8 43.60 1 294 1970 ---- 53.70B 46.40A 53.70B 52.10 +5.30 46.80 1654 1975 ---- 57.20B 49.60A 57.20B 55.60 +5.50 50.10 1677 1980 ---- 60.80B 53.00A 60.80B 59.20 +5.70 53.50 211 1985 ---- 64.60B 56.40A 64.60B 62.90 +5.90 57.00 225 1990 ---- 68.40B 60.00A 68.40B 66.70 +6.10 60.60 2 624 1995 ---- 72.30B 63.70A 72.30B 70.50 +6.10 64.40 370 2000 ---- 76.30B 67.50A 76.30B 74.50 +6.30 68.20 4 1189 2005 ---- 80.40B 71.50A 80.40B 78.60 +6.50 72.10 353 2010 ---- 84.50B 75.50A 84.50B 82.70 +6.60 76.10 305 2015 ---- 88.80B 79.50A 88.70B 86.90 +6.80 80.10 648 2020 ---- 93.10B 83.60A 93.00B 91.20 +6.90 84.30 80 2025 ---- 97.40B 87.80A 97.40B 95.50 +7.00 88.50 425 2030 ---- 101.80B 92.10A 101.80B 99.90 +7.10 92.80 375 2035 ---- 106.30B 96.40A 106.20B 104.40 +7.30 97.10 157 2040 ---- 110.80B 100.80A 110.80B 108.80 +7.30 101.50 98 2045 ---- 115.30B 105.20A 115.30B 113.30 +7.40 105.90 14 2050 ---- 119.90B 109.60A 119.90B 117.90 +7.50 110.40 275 2055 ---- 124.50B 114.20A 124.50B 122.50 +7.60 114.90 25 2060 ---- 129.20B 118.70A 129.20B 127.10 +7.60 119.50 87 2065 ---- 133.30B 123.30A 133.30B 131.70 +7.60 124.10 6 2070 ---- 138.10B 127.90A 138.10B 136.40 +7.70 128.70 62 2075 ---- 143.30B 132.60A 143.30B 141.20 +7.80 133.40 297 2080 ---- 147.60B 137.40A 147.60B 145.90 +7.80 138.10 35 2085 ---- 152.40B 142.40A 152.40B 150.70 +7.90 142.80 222 2090 ---- 157.20B 147.20A 157.20B 155.50 +8.00 25 147.50 105 2095 ---- 162.00B 152.00A 162.00B 160.30 +8.10 152.20 45 2100 ---- 167.20B 156.30A 167.20B 165.10 +8.10 157.00 618 2105 ---- 171.70B 161.50A 171.70B 170.00 +8.20 161.80 2 2110 ---- 176.50B 166.40A 176.50B 174.80 +8.20 166.60 83 2115 ---- 181.40B 171.20A 181.40B 179.70 +8.30 171.40 15 2120 ---- 186.30B 176.00A 186.30B 184.60 +8.40 176.20 11 2125 ---- 191.60B 180.40A 191.60B 189.40 +8.30 181.10 2130 ---- 196.10B 185.70A 196.10B 194.30 +8.40 185.90 25 2135 ---- 201.00B 190.60A 201.00B 199.20 +8.40 190.80 5 2140 ---- 205.90B 195.50A 205.90B 204.20 +8.50 195.70 8 2145 ---- 210.80B 200.40A 210.80B 209.10 +8.60 200.50 3 2150 ---- 216.10B 204.80A 216.10B 214.00 +8.60 205.40 23 2155 ---- 220.70B 210.20A 220.60B 218.90 +8.60 210.30 3 2160 ---- 225.60B 215.10A 225.60B 223.90 +8.70 215.20 3 2165 ---- 230.60B 220.00A 230.50B 228.80 +8.60 220.20 2170 ---- 235.50B 225.00A 235.50B 233.80 +8.70 225.10 2 2175 ---- 240.80B 229.40A 240.80B 238.70 +8.70 230.00 101 2180 ---- 245.40B 234.80A 245.40B 243.70 +8.80 234.90 4 2185 ---- 250.40B 239.80A 250.40B 248.60 +8.70 239.90 1 2190 ---- 255.30B 244.70A 255.30B 253.60 +8.80 244.80 1 2195 ---- 260.30B 249.70A 260.30B 258.50 +8.70 249.80 1 2200 ---- 265.70B 254.10A 265.70B 263.50 +8.80 254.70 151 2205 ---- 270.20B 259.60A 270.20B 268.50 +8.80 259.70 1 2210 ---- 275.20B 264.60A 275.20B 273.50 +8.80 264.70 2 2215 ---- 280.20B 269.50A 280.20B 278.50 +8.90 269.60 1 2220 ---- 285.20B 274.50A 285.20B 283.40 +8.80 274.60 2225 ---- 290.50B 278.90A 290.50B 288.40 +8.80 279.60 92 2230 ---- 295.00B ---- 295.00B 293.40 +8.90 284.50 2 2235 ---- 300.10B 289.40A 300.10B 298.40 +8.90 289.50 2240 ---- 305.00B 294.40A 305.00B 303.40 +8.90 294.50 2245 ---- 310.10B 299.40A 310.10B 308.40 +8.90 299.50 2 2250 ---- 315.50B 303.80A 315.50B 313.40 +8.90 304.50 6 2255 ---- 320.10B ---- 320.10B 318.40 +9.00 309.40 2260 ---- 325.10B ---- 325.00B 323.40 +9.00 314.40 2265 ---- 330.10B ---- 330.00B 328.40 +9.00 319.40 2270 ---- 335.10B ---- 335.10B 333.40 +9.00 324.40 2275 ---- 340.10B 328.70A 340.10B 338.40 +9.00 329.40 2280 ---- 345.10B ---- 345.10B 343.40 +9.00 334.40 2285 ---- 350.10B ---- 350.10B 348.40 +9.00 339.40 2290 ---- 355.10B ---- 355.10B 353.40 +9.00 344.40 2295 ---- 360.10B ---- 360.10B 358.40 +9.00 349.40 2300 ---- 365.00B ---- 365.00B 363.40 +9.00 354.40 50 2305 ---- 370.10B ---- 370.10B 368.40 +9.00 359.40 2310 ---- 375.10B ---- 375.00B 373.40 +9.00 364.40 2315 ---- 380.10B ---- 380.00B 378.40 +9.00 369.40 2320 ---- 385.00B ---- 385.00B 383.40 +9.00 374.40 2325 ---- 390.00B ---- 390.00B 388.40 +9.00 379.40 2330 ---- 395.00B ---- 395.00B 393.40 +9.00 384.40 2335 ---- 400.00B ---- 400.00B 398.40 +9.00 389.40 2340 ---- 405.00B ---- 405.00B 403.40 +9.00 394.40 2345 ---- 410.00B ---- 410.00B 408.40 +9.00 399.40 2350 ---- 415.00B 404.30A 415.00B 413.40 +9.00 404.40 2360 ---- 424.90B ---- 424.90B 423.40 +9.00 414.40 2370 ---- 434.90B ---- 434.90B 433.40 +9.00 424.40 2375 ---- 439.90B ---- 439.90B 438.40 +9.00 429.40 2380 ---- 444.90B ---- 444.90B 443.40 +9.00 434.40 2390 ---- 454.90B ---- 454.90B 453.40 +9.00 444.40 2400 ---- 465.00B 454.30A 465.00B 463.40 +9.00 454.40 2410 ---- 474.90B ---- 474.90B 473.40 +9.00 464.40 2420 ---- 484.90B ---- 484.90B 483.40 +9.00 474.40 2425 ---- 489.90B ---- 489.90B 488.40 +9.00 479.40 2430 ---- 494.90B ---- 494.90B 493.40 +9.00 484.40 2440 ---- 504.90B ---- 504.90B 503.40 +9.00 494.40 2450 ---- 515.00B 504.30A 515.00B 513.40 +9.00 504.40 278 2475 ---- 539.90B ---- 539.90B 538.40 +9.00 529.40 2490 ---- 554.90B ---- 554.90B 553.40 +9.00 544.40 2500 ---- 564.90B 554.30A 564.90B 563.40 +9.00 554.40 70 2525 ---- 589.90B ---- 589.90B 588.40 +9.00 579.40 2550 ---- 614.90B 604.30A 614.90B 613.40 +9.00 604.40 2575 ---- 639.90B ---- 639.90B 638.40 +9.00 629.40 2600 ---- 664.90B ---- 664.90B 663.40 +9.00 654.40 2625 ---- 689.90B ---- 689.90B 688.40 +9.00 679.40 2650 ---- 714.90B ---- 714.90B 713.40 +9.00 704.40 2700 ---- 764.90B ---- 764.90B 763.40 +9.00 754.40 2750 ---- 814.90B ---- 814.90B 813.40 +9.00 804.40 2800 ---- 864.90B ---- 864.90B 863.40 +9.00 854.40 2900 ---- 964.80B ---- 964.80B 963.40 +9.00 954.40 3000 ---- 1064.80B ---- 1064.80B 1063.40 +9.00 1054.40 3100 ---- 1164.80B ---- 1164.80B 1163.40 +9.00 1154.40 3200 ---- 1264.80B ---- 1264.80B 1263.40 +9.00 1254.40 3400 ---- 1464.70B ---- 1464.70B 1463.40 +9.00 1454.40 3600 ---- 1664.70B ---- 1664.70B 1663.40 +9.00 1654.40 3800 ---- 1864.60B ---- 1864.60B 1863.40 +9.00 1854.40 4000 ---- 2064.60B ---- 2064.60B 2063.40 +9.00 2054.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 52 1275 ---- ---- ---- ---- .10 .00 .10 57 1300 ---- ---- ---- ---- .10 .00 .10 32 1325 .10 .10 .10 .10 .10 .00 1 .10 1350 ---- ---- ---- ---- .10 .00 .10 105 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 .10 .10 .10 .10 .20 +.10 2 .10 3962 1425 ---- ---- ---- ---- .20 +.10 .10 3 1430 ---- ---- ---- ---- .20 +.10 .10 1440 ---- ---- ---- ---- .20 +.10 .10 1 1450 ---- ---- ---- ---- .20 +.10 .10 26 1460 ---- ---- ---- ---- .20 +.10 .10 1 1470 ---- ---- ---- ---- .20 .00 .20 2 1475 ---- ---- ---- ---- .20 .00 .20 3 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 77 1510 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 3 1525 ---- ---- ---- ---- .20 .00 .20 75 1530 ---- ---- ---- ---- .20 .00 .20 6 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .30 +.10 .20 70 1555 ---- ---- ---- ---- .30 +.10 .20 1 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 10 1575 ---- ---- ---- ---- .30 +.10 .20 71 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 13 146 1605 ---- ---- ---- ---- .30 .00 .30 3 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .30 .00 .30 1620 ---- ---- ---- ---- .30 .00 .30 534 1625 ---- ---- ---- ---- .30 .00 .30 19 21 1630 ---- ---- ---- ---- .40 +.10 .30 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 .00 .40 1 1650 ---- ---- ---- ---- .40 .00 1 .40 1019 1655 ---- ---- ---- ---- .40 .00 .40 1660 ---- ---- ---- ---- .50 +.10 .40 1665 ---- ---- ---- ---- .50 .00 .50 1670 ---- ---- ---- ---- .50 .00 .50 17 1675 ---- ---- ---- ---- .60 +.10 .50 33 1680 ---- ---- ---- ---- .60 .00 .60 1685 ---- ---- ---- ---- .60 .00 .60 1690 ---- ---- ---- ---- .70 +.10 .60 7 1695 ---- ---- ---- ---- .70 .00 .70 4 1700 ---- ---- ---- ---- .70 .00 .70 490 1705 ---- ---- ---- ---- .80 .00 .80 4 1710 ---- ---- ---- ---- .80 .00 .80 3 1715 ---- ---- ---- ---- .90 .00 .90 1 32 1720 ---- ---- .90A .90A 1.00 .00 1.00 8 1725 ---- ---- .90A .90A 1.00 .00 2 1.00 148 1730 ---- ---- 1.00A 1.00A 1.10 .00 1.10 10 1735 ---- ---- 1.10A 1.10A 1.20 .00 1.20 13 1740 ---- ---- 1.10A 1.10A 1.30 .00 1.30 20 1745 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 7 1750 ---- ---- 1.30A 1.30A 1.50 +.10 27 1.40 223 1755 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 74 1760 ---- ---- 1.50A 1.50A 1.70 .00 1 1.70 71 1765 ---- ---- 1.60A 1.60A 1.80 .00 1.80 2 38 1770 ---- ---- 1.70A 1.70A 2.00 +.10 1.90 325 1775 2.10 2.10 1.80A 2.10 2.20 +.20 4 2.00 2 221 1780 ---- 2.30B 2.00A 2.00A 2.30 +.10 1 2.20 62 1785 2.50 2.50 2.20A 2.50 2.50 +.10 5 2.40 94 1790 ---- 2.70B 2.30A 2.30A 2.70 +.20 7 2.50 32 183 1795 2.90 3.00B 2.50A 3.00B 3.00 +.30 11 2.70 2 209 1800 ---- 3.20B 2.70A 2.70A 3.20 +.20 55 3.00 20 854 1805 3.50 3.50 3.00A 3.50 3.50 +.30 8 3.20 3 92 1810 3.30 3.80 3.30 3.80 3.80 +.30 26 3.50 7 102 1815 ---- 4.20B 3.50A 3.50A 4.20 +.50 25 3.70 7 113 1820 4.00 4.60B 3.90A 4.60B 4.60 +.50 33 4.10 1 73 1825 ---- 5.00B 4.20A 4.20A 5.00 +.50 5 4.50 17 328 1830 5.50 5.50 4.60A 5.30A 5.40 +.60 6 4.80 16 111 1835 ---- 6.00B 5.00A 6.00B 5.90 +.70 6 5.20 4 48 1840 ---- 6.50B 5.40A 6.50B 6.40 +.70 8 5.70 13 56 1845 6.80 7.10B 5.90A 7.10B 7.00 +.80 32 6.20 25 100 1850 ---- 7.80B 6.50A 7.80B 7.70 +1.00 7 6.70 2 1346 1855 ---- 8.50B 7.00A 8.50B 8.40 +1.10 2 7.30 2 275 1860 ---- 9.30B 7.70A 9.30B 9.10 +1.10 1 8.00 120 3449 1865 8.80 10.20B 8.30A 10.20B 9.90 +1.20 119 8.70 22 82 1870 11.00 11.10B 9.10A 10.90A 10.80 +1.30 12 9.50 1 866 1875 11.50 12.10B 10.00A 12.00B 11.80 +1.50 3 10.30 1414 1880 11.60 13.20B 10.90A 12.60A 12.80 +1.60 405 11.20 17 84 1885 12.50 14.40B 11.90A 12.00A 14.00 +1.80 2 12.20 19 51 1890 15.30 15.70B 12.90A 15.50B 15.20 +1.90 5 13.30 176 1895 14.80 17.00B 14.10A 14.30A 16.50 +2.00 14 14.50 4 167 1900 15.40 18.50B 15.30 18.20B 17.90 +2.20 304 15.70 13 736 1905 17.80 20.00B 16.70A 20.00B 19.30 +2.30 1 17.00 1 18 1910 21.20 21.60B 18.10A 21.60B 20.90 +2.50 8 18.40 79 1915 ---- 23.40B 19.60A 23.40B 22.60 +2.60 20.00 75 1920 ---- 25.20B 21.20A 25.20B 24.40 +2.80 21.60 10 161 1925 ---- 27.20B 23.00A 27.20B 26.30 +3.00 23.30 4 440 1930 28.90 29.20B 24.80A 27.90A 28.30 +3.10 4 25.20 26 1935 ---- 31.40B 26.80A 31.40B 30.40 +3.30 27.10 10 71 1940 33.20 33.60B 28.80A 32.10A 32.60 +3.50 1 29.10 1 67 1945 35.50 36.00B 31.00A 35.10A 34.90 +3.60 1 31.30 2 31 1950 ---- 38.50B 33.30A 38.50B 37.30 +3.70 33.60 187 410 1955 37.40 41.10B 35.60A 35.60A 39.90 +4.00 16 35.90 250 271 1960 38.90 43.70B 38.10A 43.70B 42.50 +4.10 39 38.40 9 252 1965 41.50 46.50B 40.70A 46.50B 45.20 +4.20 3 41.00 278 1970 44.20 49.50B 43.40A 49.50B 48.10 +4.40 8 43.70 1 125 1975 47.00 52.40B 46.10A 50.40A 51.00 +4.50 62 46.50 523 1980 ---- 55.50B 48.90A 55.50B 54.10 +4.80 49.30 15 1985 52.90 58.70B 51.90A 56.50A 57.20 +4.90 19 52.30 26 1990 56.00 61.90B 55.00A 59.70A 60.50 +5.10 11 55.40 42 1995 61.10 65.30B 58.20A 64.10A 63.80 +5.20 26 58.60 54 2000 ---- 68.70B 61.40A 68.70B 67.20 +5.40 61.80 1 729 2005 ---- 72.20B 64.80A 72.20B 70.80 +5.60 65.20 295 2010 ---- 75.90B 68.20A 75.90B 74.40 +5.80 68.60 69 2015 ---- 79.40B 71.70A 79.30B 78.00 +5.80 72.20 103 2020 ---- 83.20B 75.30A 83.20B 81.80 +6.10 75.70 18 2025 ---- 87.10B 79.00A 87.10B 85.60 +6.20 79.40 110 2030 ---- 91.00B 82.70A 91.00B 89.50 +6.40 83.10 12 2035 ---- 95.00B 86.60A 95.00B 93.40 +6.40 87.00 35 2040 ---- 99.10B 90.50A 99.10B 97.50 +6.60 90.90 11 2045 ---- 103.20B 94.40A 103.20B 101.50 +6.60 94.90 2050 ---- 107.30B 98.40A 107.20B 105.70 +6.70 99.00 112 2055 ---- 111.60B 102.50A 111.60B 109.90 +6.90 103.00 3 2060 ---- 115.90B 106.70A 115.90B 114.10 +6.90 107.20 31 2065 ---- 120.20B 110.80A 120.20B 118.40 +7.00 111.40 6 2070 ---- 124.50B 115.10A 124.50B 122.70 +7.10 115.60 67 2075 ---- 129.00B 119.40A 129.00B 127.10 +7.10 120.00 111 2080 ---- 133.40B 123.70A 133.40B 131.50 +7.30 124.20 13 2085 ---- 137.90B 128.10A 137.90B 136.00 +7.30 128.70 10 2090 ---- 142.40B 132.50A 142.40B 140.50 +7.50 133.00 2095 ---- 147.00B 137.00A 147.00B 145.00 +7.50 137.50 35 2100 ---- 151.50B 141.40A 151.50B 149.50 +7.50 142.00 93 2105 ---- 156.10B 146.00A 156.10B 154.10 +7.60 146.50 2110 ---- 160.80B 150.50A 160.80B 158.70 +7.60 151.10 2115 ---- 165.40B 155.10A 165.40B 163.40 +7.70 155.70 30 2120 ---- 170.10B 159.70A 170.10B 168.00 +7.70 160.30 2 2125 ---- 174.80B 164.30A 174.80B 172.70 +7.80 164.90 17 2130 ---- 178.60B 169.00A 178.50B 177.40 +7.90 169.50 2135 ---- 183.40B 173.60A 183.40B 182.10 +7.90 174.20 2140 ---- 188.00B 178.30A 188.00B 186.90 +8.00 178.90 2145 ---- 192.80B ---- 192.70B 191.60 +8.10 183.50 2 2150 ---- 198.50B 187.80A 198.50B 196.40 +8.10 188.30 4 2155 ---- 202.40B ---- 202.30B 201.20 +8.20 193.00 1 2160 ---- 207.20B ---- 207.10B 206.00 +8.20 197.80 2165 ---- 212.00B ---- 211.90B 210.80 +8.20 202.60 2170 ---- 216.80B ---- 216.80B 215.60 +8.30 207.30 2175 ---- 222.60B 211.60A 222.60B 220.50 +8.40 212.10 3 2180 ---- 226.50B ---- 226.40B 225.30 +8.40 216.90 1 2185 ---- 231.30B ---- 231.30B 230.20 +8.50 221.70 2190 ---- 236.20B ---- 236.20B 235.00 +8.40 226.60 2195 ---- 241.10B ---- 241.10B 239.90 +8.50 231.40 1 2200 ---- 246.90B 235.80A 246.90B 244.80 +8.50 236.30 1 2205 ---- 250.90B ---- 250.90B 249.70 +8.50 241.20 2210 ---- 255.80B ---- 255.80B 254.60 +8.60 246.00 2215 ---- 260.70B ---- 260.70B 259.50 +8.60 250.90 2220 ---- 265.60B ---- 265.60B 264.40 +8.60 255.80 2225 ---- 271.50B 260.20A 271.50B 269.30 +8.60 260.70 1 2230 ---- 275.50B ---- 275.50B 274.20 +8.60 265.60 2235 ---- 280.40B ---- 280.40B 279.10 +8.60 270.50 2240 ---- 285.30B ---- 285.30B 284.10 +8.70 275.40 2245 ---- 290.20B ---- 290.20B 289.00 +8.70 280.30 2250 ---- 296.10B 284.80A 296.10B 293.90 +8.60 285.30 12 12 2255 ---- 300.10B ---- 300.10B 298.90 +8.70 290.20 2260 ---- 305.10B ---- 305.10B 303.90 +8.80 295.10 2265 ---- 310.00B ---- 310.00B 308.80 +8.80 300.00 2270 ---- 315.00B ---- 315.00B 313.80 +8.80 305.00 2275 ---- 320.90B 309.40A 320.90B 318.70 +8.80 309.90 1 2280 ---- 324.90B ---- 324.90B 323.70 +8.80 314.90 2285 ---- 329.90B ---- 329.90B 328.70 +8.80 319.90 2290 ---- 334.90B ---- 334.80B 333.70 +8.90 324.80 2295 ---- 339.90B ---- 339.90B 338.60 +8.80 329.80 2300 ---- 345.80B 334.20A 345.80B 343.60 +8.90 334.70 4 2305 ---- 349.70B ---- 349.70B 348.60 +8.90 339.70 2310 ---- 354.70B ---- 354.70B 353.60 +8.90 344.70 2315 ---- 359.70B ---- 359.70B 358.60 +8.90 349.70 2320 ---- 364.70B ---- 364.70B 363.60 +8.90 354.70 2325 ---- 370.70B 359.10A 370.70B 368.60 +9.00 359.60 11 2330 ---- 374.60B ---- 374.60B 373.60 +9.00 364.60 2340 ---- 384.60B ---- 384.60B 383.60 +9.00 374.60 2350 ---- 395.20B 384.00A 395.20B 393.60 +9.00 10 384.60 21 2360 ---- 404.60B ---- 404.60B 403.60 +9.00 394.60 2370 ---- 414.60B ---- 414.60B 413.60 +9.00 404.60 2375 ---- 419.60B ---- 419.60B 418.60 +9.00 409.60 2380 ---- 424.60B ---- 424.60B 423.60 +9.00 414.60 2390 ---- 434.60B ---- 434.60B 433.60 +9.00 424.60 2400 ---- 445.20B ---- 445.20B 443.60 +9.00 434.60 2410 ---- 454.60B ---- 454.60B 453.60 +9.00 444.60 2420 ---- 464.60B ---- 464.60B 463.60 +9.00 454.60 2425 ---- 469.60B ---- 469.60B 468.60 +9.00 459.60 2430 ---- 474.50B ---- 474.50B 473.60 +9.00 464.60 2450 ---- 495.10B ---- 495.10B 493.60 +9.00 484.60 2475 ---- 519.50B ---- 519.50B 518.60 +9.00 509.60 2500 ---- 545.10B ---- 545.10B 543.60 +9.00 534.60 1 2525 ---- 569.50B ---- 569.50B 568.60 +9.00 559.60 2550 ---- 595.10B ---- 595.10B 593.60 +9.00 584.60 2575 ---- 619.50B ---- 619.50B 618.60 +9.00 609.60 2600 ---- 645.10B ---- 645.10B 643.60 +9.00 634.60 2625 ---- 669.40B ---- 669.40B 668.60 +9.00 659.60 2700 ---- 745.10B ---- 745.10B 743.60 +9.00 734.60 3000 ---- 1045.00B ---- 1045.00B 1043.60 +9.00 1034.60 1 3500 ---- 1544.80B ---- 1544.80B 1543.60 +9.00 1534.60 4000 ---- 2044.60B ---- 2044.60B 2043.60 +9.00 2034.60 OG FEB24 Gold Option PUT 1250 .10 .10 .10 .10 .20 +.10 1 .10 3 109 1275 ---- ---- ---- ---- .20 +.10 .10 37 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 1 1350 ---- ---- ---- ---- .20 .00 .20 194 1375 .20 .20 .20 .20 .20 .00 1 .20 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 +.10 .20 1 1450 ---- ---- ---- ---- .30 .00 .30 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 3 1510 ---- ---- ---- ---- .30 .00 .30 3 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 +.10 .30 2 1545 ---- ---- ---- ---- .40 +.10 .30 58 1550 .40 .40 .40 .40 .40 +.10 1 .30 3 855 1555 ---- ---- ---- ---- .40 +.10 .30 10 1560 ---- ---- ---- ---- .40 +.10 .30 5 1565 ---- ---- ---- ---- .40 .00 .40 1 6 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .50 +.10 .40 68 1580 ---- ---- ---- ---- .50 +.10 .40 11 1585 ---- ---- ---- ---- .50 +.10 .40 1 1590 ---- ---- ---- ---- .50 +.10 .40 1595 ---- .50B ---- .50B .50 +.10 .40 1600 ---- ---- ---- ---- .60 +.10 .50 236 1605 ---- ---- ---- ---- .60 +.10 .50 1610 ---- ---- ---- ---- .60 +.10 .50 84 1615 ---- ---- ---- ---- .60 +.10 1 .50 1620 ---- ---- ---- ---- .70 +.10 .60 3 1625 ---- ---- ---- ---- .70 +.10 .60 54 1630 ---- ---- ---- ---- .70 +.10 .60 1635 ---- ---- ---- ---- .70 .00 .70 1640 ---- ---- ---- ---- .80 +.10 .70 1645 ---- ---- .70A .70A .80 .00 .80 17 1650 ---- ---- ---- ---- .90 +.10 .80 491 1655 ---- ---- ---- ---- .90 +.10 .80 1 1660 ---- ---- ---- ---- .90 .00 .90 163 1665 ---- ---- ---- ---- 1.00 +.10 .90 1670 ---- ---- ---- ---- 1.10 +.10 1.00 251 1675 ---- ---- 1.00A 1.00A 1.10 .00 1.10 56 1680 ---- ---- ---- ---- 1.20 +.10 1.10 11 1685 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1 3 1690 ---- ---- 1.20A 1.20A 1.30 .00 1.30 10 1695 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 2 1700 ---- ---- 1.30A 1.30A 1.50 +.10 1 1.40 1327 1705 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 96 1710 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 3 1715 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 15 1720 ---- 1.90B 1.70A 1.70A 1.90 +.10 1.80 1 1725 2.00 2.00 1.80A 2.00 2.00 +.10 5 1.90 43 1730 ---- ---- 1.90A 1.90A 2.20 +.10 2.10 11 1735 ---- 2.30B 2.10A 2.10A 2.30 +.10 2.20 104 1740 ---- 2.50B 2.20A 2.20A 2.50 +.20 3 2.30 104 1745 2.50 2.70B 2.40A 2.70B 2.70 +.20 5 2.50 700 1750 2.40 2.90 2.40 2.90 2.90 +.20 57 2.70 6 478 1755 ---- 3.00B 2.70A 2.70A 3.10 +.30 2.80 71 1760 ---- 3.30B 2.90A 2.90A 3.30 +.30 9 3.00 2 81 1765 ---- 3.50B 3.10A 3.10A 3.50 +.30 3.20 18 79 1770 3.20 3.80B 3.20 3.80B 3.80 +.30 2 3.50 49 1775 3.60 4.10B 3.60 4.10B 4.10 +.40 6 3.70 36 300 1780 ---- 4.40B 3.80A 3.80A 4.40 +.40 5 4.00 5 77 1785 ---- 4.70B 4.10A 4.10A 4.70 +.40 7 4.30 10 85 1790 ---- 5.10B 4.40A 4.40A 5.10 +.50 13 4.60 7 114 1795 4.90 5.50B 4.70A 4.70A 5.40 +.50 5 4.90 26 100 1800 5.30 5.90 5.00A 5.80 5.90 +.60 119 5.30 10 1470 1805 ---- 6.30B 5.40A 5.40A 6.30 +.70 1 5.60 15 1810 ---- 6.80B 5.80A 5.80A 6.80 +.70 3 6.10 14 1815 ---- 7.30B 6.30A 6.30A 7.30 +.80 6.50 8 1820 ---- 7.90B 6.80A 6.80A 7.80 +.80 8 7.00 31 1825 8.20 8.60 7.30A 8.50A 8.40 +.90 8 7.50 21 1464 1830 ---- 9.20B 7.80A 9.20B 9.00 +.90 8.10 14 1835 ---- 9.90B 8.40A 9.90B 9.70 +1.00 8.70 10 1840 ---- 10.60B 9.00A 10.60B 10.40 +1.10 9.30 14 1845 ---- 11.40B 9.70A 11.40B 11.20 +1.20 2 10.00 8 1850 ---- 12.30B 10.50A 12.30B 12.00 +1.20 10.80 1185 1855 ---- 13.30B 11.30A 13.30B 12.90 +1.30 11.60 22 1860 ---- 14.30B 12.10A 14.30B 13.90 +1.40 1 12.50 1 23 1865 13.70 15.30B 13.00A 15.30B 14.90 +1.50 18 13.40 30 1870 ---- 16.50B 14.00A 16.50B 16.00 +1.60 5 14.40 151 1875 ---- 17.70B 15.10A 17.70B 17.20 +1.70 15.50 2 247 1880 17.20 19.00B 16.30A 18.30A 18.50 +1.90 14 16.60 14 177 1885 18.50 20.40B 17.50A 20.40B 19.80 +2.00 10 17.80 12 74 1890 ---- 21.90B 18.80A 21.90B 21.20 +2.10 1 19.10 6 43 1895 ---- 23.40B 20.10A 23.40B 22.70 +2.20 20.50 16 42 1900 22.00 25.00B 21.60A 24.50A 24.30 +2.40 55 21.90 966 1905 ---- 26.70B 23.10A 26.70B 25.90 +2.50 23.40 16 45 1910 ---- 28.50B 24.70A 28.50B 27.70 +2.60 25.10 96 1915 ---- 30.40B 26.40A 30.40B 29.50 +2.70 26.80 48 1920 ---- 32.40B 28.20A 32.40B 31.50 +2.90 28.60 4 1001 1925 ---- 34.50B 30.10A 34.50B 33.50 +3.10 30.40 388 1930 ---- 36.60B 32.10A 36.60B 35.60 +3.20 32.40 52 1935 36.20 38.90 34.20A 37.50A 37.80 +3.30 4 34.50 146 1940 37.50 41.20B 36.30A 41.20B 40.10 +3.50 2 36.60 221 1945 ---- 43.60B 38.60A 43.60B 42.50 +3.60 38.90 35 1950 ---- 46.10B 40.90A 46.10B 45.00 +3.80 41.20 363 1955 ---- 48.70B 43.40A 48.70B 47.60 +3.90 43.70 16 1960 ---- 51.50B 45.90A 51.40B 50.30 +4.10 46.20 13 238 1965 ---- 54.20B 48.50A 54.20B 53.00 +4.20 48.80 37 1970 52.00 57.10B 51.20A 57.10B 55.90 +4.40 1 51.50 13 153 1975 55.00 60.10B 54.00A 60.00B 58.80 +4.50 1 54.30 557 1980 57.70 63.20B 56.80A 63.20B 61.80 +4.60 1 57.20 83 1985 ---- 66.30B 59.80A 66.30B 64.90 +4.80 60.10 66 1990 ---- 69.50B 62.80A 69.40B 68.10 +4.90 63.20 7 1995 ---- 72.80B 65.90A 72.80B 71.40 +5.10 66.30 10 2000 70.30 76.10B 69.00A 73.80A 74.70 +5.20 193 69.50 938 2005 ---- 79.50B 72.40A 79.40B 78.10 +5.30 72.80 9 2010 ---- 83.00B 75.70A 82.90B 81.60 +5.50 76.10 8 2015 ---- 86.60B 79.20A 86.60B 85.10 +5.60 79.50 5 2020 ---- 90.10B 82.60A 90.10B 88.80 +5.80 83.00 357 2025 ---- 93.80B 86.20A 93.80B 92.40 +5.80 86.60 383 2030 ---- 97.60B 89.80A 97.60B 96.20 +6.00 90.20 243 2035 ---- 101.40B 93.50A 101.40B 100.00 +6.10 93.90 23 2040 ---- 105.30B 97.20A 105.30B 103.90 +6.20 97.70 117 2045 ---- 109.30B 101.00A 109.30B 107.80 +6.30 101.50 11 2050 ---- 113.30B 104.90A 113.30B 111.80 +6.40 105.40 270 2055 ---- 117.30B 108.80A 117.30B 115.80 +6.50 109.30 101 2060 ---- 121.40B 112.80A 121.40B 119.90 +6.60 113.30 14 2065 ---- 125.60B 116.80A 125.60B 124.00 +6.60 117.40 153 2070 ---- 129.80B 120.90A 129.80B 128.20 +6.80 121.40 10 2075 ---- 134.00B 125.00A 134.00B 132.40 +6.80 125.60 104 2080 ---- 138.30B 129.20A 138.30B 136.60 +6.90 129.70 2 2085 ---- 142.60B 133.40A 142.60B 140.90 +6.90 134.00 1 2090 ---- 146.90B 137.60A 146.90B 145.20 +7.00 138.20 9 2095 ---- 151.30B 141.90A 151.30B 149.60 +7.10 142.50 2100 ---- 155.70B 146.20A 155.70B 154.00 +7.20 146.80 319 2105 ---- 160.20B 150.60A 160.20B 158.40 +7.20 151.20 210 2110 ---- 164.60B 155.00A 164.60B 162.90 +7.30 155.60 2115 ---- 169.10B 159.40A 169.10B 167.30 +7.30 160.00 2120 ---- 173.70B 163.80A 173.70B 171.80 +7.40 164.40 1 2125 ---- 178.20B 168.30A 178.20B 176.40 +7.50 168.90 6 2130 ---- 182.80B 172.80A 182.80B 180.90 +7.50 173.40 5 2135 ---- 187.40B 177.30A 187.40B 185.50 +7.60 177.90 2140 ---- 192.00B 181.80A 192.00B 190.10 +7.60 182.50 2145 ---- 196.60B 186.40A 196.60B 194.70 +7.70 187.00 2150 ---- 201.30B 191.00A 201.30B 199.30 +7.70 191.60 2155 ---- 205.90B 195.60A 205.90B 204.00 +7.80 196.20 2 2160 ---- 210.60B 200.20A 210.60B 208.60 +7.70 200.90 2165 ---- 215.30B 204.90A 215.30B 213.30 +7.80 205.50 2170 ---- 219.00B 209.50A 219.00B 218.00 +7.80 210.20 1 2175 ---- 224.70B 214.20A 224.70B 222.70 +7.90 214.80 28 2180 ---- 228.30B 218.90A 228.30B 227.50 +8.00 219.50 2185 ---- 233.20B ---- 233.20B 232.20 +8.00 224.20 2190 ---- 238.00B ---- 238.00B 237.00 +8.00 229.00 2195 ---- 242.80B ---- 242.80B 241.70 +8.00 233.70 2200 ---- 248.60B 237.90A 248.60B 246.50 +8.10 238.40 2 2205 ---- 252.40B ---- 252.40B 251.30 +8.10 243.20 2210 ---- 257.20B ---- 257.20B 256.10 +8.10 248.00 1 2215 ---- 262.00B ---- 261.90B 260.90 +8.20 252.70 3 2220 ---- 266.80B ---- 266.80B 265.80 +8.30 257.50 2225 ---- 272.70B 261.80A 272.70B 270.60 +8.30 262.30 5 2230 ---- 276.50B ---- 276.50B 275.50 +8.40 267.10 1 2235 ---- 281.40B ---- 281.40B 280.30 +8.30 272.00 2240 ---- 286.20B ---- 286.20B 285.20 +8.40 276.80 1 2245 ---- 291.00B ---- 291.00B 290.10 +8.50 281.60 2250 ---- 297.00B 286.00A 297.00B 294.90 +8.40 286.50 41 2255 ---- 300.80B ---- 300.80B 299.80 +8.50 291.30 2260 ---- 305.70B ---- 305.70B 304.70 +8.50 296.20 1 2265 ---- 310.60B ---- 310.60B 309.60 +8.50 301.10 2270 ---- 315.50B ---- 315.50B 314.50 +8.60 305.90 2275 ---- 321.50B 310.30A 321.50B 319.40 +8.60 310.80 2280 ---- 325.30B ---- 325.30B 324.30 +8.60 315.70 2285 ---- 330.30B ---- 330.30B 329.30 +8.70 320.60 1 2290 ---- 335.20B ---- 335.20B 334.20 +8.70 325.50 2295 ---- 340.10B ---- 340.10B 339.10 +8.70 330.40 1 2300 ---- 346.20B 334.90A 346.20B 344.00 +8.70 335.30 6 2305 ---- 349.90B ---- 349.90B 349.00 +8.70 340.30 2310 ---- 354.80B ---- 354.80B 353.90 +8.70 345.20 2315 ---- 359.70B ---- 359.70B 358.90 +8.80 350.10 2320 ---- 364.70B ---- 364.70B 363.80 +8.80 355.00 3 2325 ---- 370.90B 359.50A 370.90B 368.80 +8.80 360.00 2330 ---- 374.60B ---- 374.60B 373.80 +8.90 364.90 2340 ---- 384.50B ---- 384.50B 383.70 +8.90 374.80 2350 ---- 395.80B 384.30A 395.80B 393.60 +8.80 15 384.80 9 2360 ---- 404.40B ---- 404.40B 403.60 +8.90 394.70 2370 ---- 414.40B ---- 414.40B 413.60 +8.90 404.70 2375 ---- 420.70B 409.10A 420.70B 418.60 +9.00 409.60 3 2380 ---- 424.40B ---- 424.40B 423.60 +9.00 414.60 2390 ---- 434.40B ---- 434.40B 433.60 +9.00 424.60 2400 ---- 445.10B 434.00A 445.10B 443.60 +9.00 434.60 23 2410 ---- 454.30B ---- 454.30B 453.60 +9.00 444.60 2420 ---- 464.30B ---- 464.30B 463.60 +9.00 454.60 2425 ---- 469.30B ---- 469.30B 468.60 +9.00 459.60 2430 ---- 474.30B ---- 474.30B 473.60 +9.00 464.60 2450 ---- 495.00B ---- 495.00B 493.60 +9.00 484.60 2475 ---- 519.30B ---- 519.30B 518.60 +9.00 509.60 2500 ---- 545.00B ---- 545.00B 543.60 +9.00 534.60 2525 ---- 569.20B ---- 569.20B 568.60 +9.00 559.60 2550 ---- 595.00B ---- 595.00B 593.60 +9.00 584.60 2575 ---- 619.20B ---- 619.20B 618.60 +9.00 609.60 2600 ---- 644.90B ---- 644.90B 643.60 +9.00 634.60 2625 ---- 669.20B ---- 669.20B 668.60 +9.00 659.60 2700 ---- 744.90B ---- 744.90B 743.60 +9.00 734.60 2800 ---- 844.80B ---- 844.80B 843.60 +9.00 834.60 3000 ---- 1044.70B ---- 1044.70B 1043.60 +9.00 1034.60 3500 ---- 1544.50B ---- 1544.50B 1543.60 +9.00 1534.60 4000 ---- 2044.30B ---- 2044.30B 2043.60 +9.00 2034.60 OG MAR24 Gold Option PUT 1250 .20 .20 .20 .20 .20 .00 1 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .20 .00 .20 30 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 4 1460 ---- ---- ---- ---- .30 .00 .30 1470 ---- ---- ---- ---- .40 +.10 .30 1475 ---- ---- ---- ---- .40 +.10 .30 750 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 .40 .40 .40 .40 .40 .00 49 .40 259 1510 ---- ---- ---- ---- .40 .00 .40 85 1520 ---- ---- ---- ---- .50 +.10 .40 82 1525 ---- ---- ---- ---- .50 +.10 .40 1 1530 ---- ---- ---- ---- .50 +.10 .40 1 1540 ---- ---- ---- ---- .50 .00 .50 5 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 .00 .50 28 1555 ---- ---- ---- ---- .60 +.10 .50 1560 ---- ---- ---- ---- .60 +.10 .50 1 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 3 1575 ---- ---- ---- ---- .60 .00 .60 1580 ---- ---- ---- ---- .70 +.10 .60 1585 ---- ---- ---- ---- .70 .00 .70 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .80 +.10 .70 1600 ---- .80B ---- .80B .80 +.10 .70 52 1605 ---- ---- ---- ---- .80 .00 .80 1 1610 ---- ---- ---- ---- .90 +.10 .80 1 1615 ---- ---- ---- ---- .90 .00 .90 30 1620 ---- ---- ---- ---- .90 .00 .90 1625 ---- ---- ---- ---- 1.00 +.10 .90 49 1630 ---- ---- ---- ---- 1.00 .00 1.00 7 1635 ---- ---- ---- ---- 1.10 +.10 1.00 20 1640 ---- ---- ---- ---- 1.10 .00 1.10 8 1645 ---- ---- 1.10A 1.10A 1.20 .00 10 1.20 20 1650 ---- ---- ---- ---- 1.30 +.10 15 1.20 59 1655 ---- ---- 1.20A 1.20A 1.30 .00 16 1.30 2 10 1660 ---- ---- 1.30A 1.30A 1.40 .00 5 1.40 35 1665 ---- ---- ---- ---- 1.50 +.10 1.40 1670 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 20 1675 ---- ---- 1.50A 1.50A 1.60 .00 1.60 8 1680 ---- ---- 1.60A 1.60A 1.70 .00 1.70 3 1685 ---- ---- 1.70A 1.70A 1.80 .00 1.80 1 1690 2.00 2.00 1.80A 2.00 1.90 .00 10 1.90 10 1695 ---- ---- 1.90A 1.90A 2.10 +.10 2.00 1 1700 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 30 221 1705 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 6 1710 ---- 2.40B 2.20A 2.20A 2.40 +.10 2.30 1 1715 ---- 2.50B 2.30A 2.30A 2.60 +.20 2.40 3 1720 ---- 2.70B 2.50A 2.50A 2.70 +.10 2.60 1 1725 ---- 2.90B 2.60A 2.60A 2.90 +.20 4 2.70 80 1730 ---- 3.00B 2.80A 2.80A 3.10 +.20 2.90 1735 ---- 3.20B 3.00A 3.00A 3.30 +.20 3.10 2 1740 ---- 3.40B 3.10A 3.10A 3.50 +.20 3.30 2 1745 ---- 3.70B 3.30A 3.30A 3.70 +.20 1 3.50 2 1750 ---- 3.90B 3.50A 3.50A 3.90 +.20 2 3.70 915 1755 ---- 4.20B 3.80A 3.80A 4.20 +.30 3.90 22 1760 ---- 4.40B 4.00A 4.00A 4.40 +.20 4.20 3 1765 ---- 4.70B 4.20A 4.20A 4.70 +.30 4.40 3 1770 ---- 5.00B 4.50A 4.50A 5.00 +.30 4.70 2 1775 ---- 5.40B 4.80A 4.80A 5.40 +.40 5.00 65 73 1780 ---- 5.70B 5.10A 5.10A 5.70 +.40 5.30 1785 ---- 6.10B 5.40A 5.40A 6.10 +.50 5.60 56 1790 ---- 6.50B 5.80A 5.80A 6.50 +.50 6.00 4 1795 ---- 6.90B 6.20A 6.20A 6.90 +.50 6.40 1 1800 ---- 7.30B 6.50A 6.50A 7.40 +.60 6.80 647 1805 ---- 7.80B 7.00A 7.00A 7.80 +.60 7.20 1810 ---- 8.30B 7.40A 7.40A 8.30 +.60 7.70 920 1815 ---- 8.90B 7.90A 7.90A 8.90 +.70 8.20 1820 ---- 9.50B 8.40A 8.40A 9.50 +.80 8.70 6 1825 ---- 10.10B 8.90A 8.90A 10.10 +.80 9.30 29 1830 ---- 10.80B 9.60A 9.60A 10.80 +.90 9.90 13 1835 ---- 11.50B 10.20A 11.50B 11.50 +1.00 10.50 14 1840 ---- 12.30B 10.80A 12.30B 12.20 +1.00 11.20 10 1845 ---- 13.10B 11.50A 13.10B 13.00 +1.10 11.90 5 1850 ---- 14.00B 12.30A 14.00B 13.80 +1.10 12.70 263 1855 ---- 14.90B 13.10A 14.90B 14.70 +1.20 13.50 6 1860 ---- 15.90B 14.00A 15.90B 15.70 +1.40 14.30 1865 ---- 16.90B 14.90A 16.90B 16.70 +1.50 15.20 107 1870 ---- 18.00B 15.90A 18.00B 17.80 +1.60 16.20 30 1875 ---- 19.20B 16.90A 19.20B 18.90 +1.70 17.20 353 1880 ---- 20.40B 18.00A 20.40B 20.10 +1.80 18.30 15 1885 ---- 21.70B 19.10A 21.70B 21.30 +1.90 19.40 103 1890 ---- 23.10B 20.30A 23.10B 22.60 +2.00 20.60 12 1895 ---- 24.50B 21.60A 24.40B 24.00 +2.10 21.90 13 1900 25.80 26.00B 23.00A 25.80 25.40 +2.10 1 23.30 1 605 1905 ---- 27.60B 24.40A 27.50B 27.00 +2.30 24.70 1 1910 ---- 29.20B 25.90A 29.20B 28.60 +2.40 26.20 460 1915 ---- 30.90B 27.40A 30.80B 30.20 +2.50 27.70 1920 ---- 32.70B 29.10A 32.70B 32.00 +2.60 29.40 8 1925 ---- 34.60B 30.80A 34.60B 33.80 +2.70 31.10 40 1930 ---- 36.50B 32.70A 36.50B 35.70 +2.80 32.90 10 1935 ---- 38.60B 34.50A 38.60B 37.70 +2.90 34.80 21 1940 ---- 40.70B 36.50A 40.70B 39.80 +3.10 36.70 36 1945 ---- 42.90B 38.50A 42.90B 41.90 +3.20 38.70 64 1950 ---- 45.10B 40.60A 45.10B 44.20 +3.30 40.90 349 1955 ---- 47.50B 42.80A 47.50B 46.50 +3.50 43.00 7 1960 ---- 49.90B 45.10A 49.90B 48.90 +3.60 45.30 46 1965 ---- 52.40B 47.40A 52.40B 51.30 +3.60 47.70 5 72 1970 ---- 55.00B 49.90A 55.00B 53.90 +3.80 50.10 35 1975 ---- 57.70B 52.40A 57.70B 56.50 +3.90 52.60 37 1980 ---- 60.40B 55.00A 60.30B 59.20 +4.00 55.20 20 1985 ---- 63.20B 57.60A 63.20B 62.00 +4.20 57.80 5 1990 ---- 66.10B 60.30A 66.10B 64.90 +4.30 60.60 189 1995 ---- 69.10B 63.10A 69.00B 67.80 +4.40 63.40 6 2000 ---- 72.10B 66.00A 72.10B 70.80 +4.50 66.30 80 2005 ---- 75.20B 69.00A 75.20B 73.90 +4.70 69.20 3 2010 ---- 78.40B 72.00A 78.30B 77.00 +4.70 72.30 16 2015 ---- 81.70B 75.10A 81.70B 80.30 +5.00 75.30 9 2020 ---- 85.00B 78.30A 85.00B 83.60 +5.10 78.50 5 2025 ---- 88.30B 81.60A 88.30B 86.90 +5.20 81.70 3 2030 ---- 91.70B 84.80A 91.70B 90.30 +5.30 85.00 2 2035 ---- 95.20B 88.20A 95.10B 93.80 +5.40 88.40 1 2040 ---- 98.80B 91.60A 98.70B 97.40 +5.60 91.80 1 2045 ---- 102.40B 95.10A 102.30B 101.00 +5.70 95.30 1 2050 ---- 105.90B 98.60A 105.90B 104.60 +5.80 98.80 284 2055 ---- 109.70B 102.20A 109.70B 108.30 +5.90 102.40 38 2060 ---- 113.40B 105.80A 113.30B 112.10 +6.00 106.10 60 2065 ---- 117.30B 109.50A 117.30B 115.90 +6.10 109.80 4 2070 ---- 121.10B 113.30A 121.00B 119.70 +6.10 113.60 30 2075 ---- 125.00B 117.10A 124.90B 123.60 +6.20 117.40 2080 ---- 129.00B 120.90A 129.00B 127.60 +6.40 121.20 2085 ---- 133.00B 124.80A 133.00B 131.60 +6.50 125.10 1 2090 ---- 137.10B 128.70A 137.10B 135.60 +6.50 129.10 2 2095 ---- 141.10B 132.70A 141.00B 139.70 +6.60 133.10 2100 ---- 145.30B 136.70A 145.30B 143.80 +6.70 137.10 11 2105 ---- 149.40B 140.80A 149.40B 147.90 +6.70 141.20 2110 ---- 153.60B 144.90A 153.60B 152.10 +6.80 145.30 10 2115 ---- 157.90B 149.00A 157.90B 156.30 +6.90 149.40 2120 ---- 162.10B 153.10A 162.10B 160.50 +6.90 153.60 2125 ---- 166.40B 157.30A 166.40B 164.80 +7.00 157.80 169 2130 ---- 170.70B 161.60A 170.70B 169.10 +7.10 162.00 2135 ---- 175.10B 165.80A 175.10B 173.40 +7.10 166.30 2140 ---- 179.40B 170.10A 179.40B 177.80 +7.20 170.60 1 2145 ---- 183.80B 174.40A 183.80B 182.20 +7.30 174.90 1 2150 ---- 188.30B 178.80A 188.30B 186.60 +7.30 179.30 2 2155 ---- 192.70B 183.20A 192.70B 191.00 +7.30 183.70 2160 ---- 197.20B 187.60A 197.20B 195.50 +7.40 188.10 2 2165 ---- 201.70B 192.00A 201.70B 200.00 +7.50 192.50 3 2170 ---- 206.20B 196.40A 206.20B 204.50 +7.50 197.00 5 2175 ---- 210.70B 200.90A 210.70B 209.00 +7.60 201.40 3 2180 ---- 215.30B 205.40A 215.30B 213.50 +7.60 205.90 3 2185 ---- 219.90B 209.90A 219.90B 218.10 +7.70 210.40 5 2190 ---- 224.50B 214.40A 224.50B 222.70 +7.70 215.00 6 2195 ---- 229.10B 219.00A 229.10B 227.20 +7.70 219.50 1 2200 ---- 233.70B 223.50A 233.70B 231.90 +7.80 224.10 6 2205 ---- 238.30B 228.10A 238.30B 236.50 +7.90 228.60 2210 ---- 243.00B 232.70A 243.00B 241.10 +7.90 233.20 1 2215 ---- 247.60B 237.30A 247.60B 245.80 +7.90 237.90 2220 ---- 252.30B 242.00A 252.30B 250.40 +7.90 242.50 6 2225 ---- 257.00B 246.60A 257.00B 255.10 +8.00 247.10 2 2230 ---- 261.70B 251.30A 261.70B 259.80 +8.00 251.80 4 2235 ---- 265.20B 256.00A 265.20B 264.50 +8.00 256.50 2 2240 ---- 270.00B 260.60A 270.00B 269.30 +8.20 261.10 3 2245 ---- 274.70B 265.30A 274.70B 274.00 +8.20 265.80 3 2250 ---- 280.70B 270.10A 280.70B 278.70 +8.20 270.50 4 2255 ---- 284.20B ---- 284.20B 283.50 +8.20 275.30 5 2260 ---- 289.00B ---- 289.00B 288.20 +8.20 280.00 2265 ---- 293.80B ---- 293.80B 293.00 +8.30 284.70 1 2270 ---- 298.60B ---- 298.60B 297.80 +8.30 289.50 1 2275 ---- 304.60B 293.80A 304.60B 302.60 +8.30 294.30 17 2280 ---- 308.20B ---- 308.20B 307.40 +8.40 299.00 2285 ---- 313.00B ---- 313.00B 312.20 +8.40 303.80 2290 ---- 317.80B ---- 317.80B 317.00 +8.40 308.60 2295 ---- 322.70B ---- 322.70B 321.90 +8.50 313.40 2300 ---- 328.70B 317.80A 328.70B 326.70 +8.50 318.20 5 2305 ---- 332.40B ---- 332.40B 331.60 +8.60 323.00 2310 ---- 337.20B ---- 337.20B 336.40 +8.50 327.90 2315 ---- 342.10B ---- 342.10B 341.30 +8.60 332.70 2320 ---- 347.00B ---- 347.00B 346.10 +8.60 337.50 2325 ---- 353.10B 342.00A 353.10B 351.00 +8.60 342.40 2 2330 ---- 356.60B ---- 356.40B 355.90 +8.70 347.20 2335 ---- 361.50B ---- 361.30B 360.80 +8.70 352.10 1 2340 ---- 366.40B ---- 366.40B 365.70 +8.70 357.00 1 2345 ---- 371.30B ---- 371.30B 370.60 +8.80 361.80 2350 ---- 377.50B 366.30A 377.50B 375.50 +8.80 366.70 4 2360 ---- 386.00B ---- 385.80B 385.30 +8.80 376.50 2370 ---- 395.90B ---- 395.90B 395.20 +8.90 386.30 2375 ---- 402.20B 390.80A 402.20B 400.10 +8.90 391.20 7 2380 ---- 405.80B ---- 405.30B 405.00 +8.90 396.10 2390 ---- 415.60B ---- 415.20B 414.90 +8.90 406.00 2400 ---- 426.90B 415.50A 426.90B 424.80 +8.90 415.90 23 2410 ---- 435.50B ---- 435.50B 434.70 +9.00 425.70 2420 ---- 445.40B ---- 445.40B 444.70 +9.10 435.60 2425 ---- 451.70B 440.20A 451.70B 449.70 +9.10 440.60 16 2430 ---- 455.30B ---- 455.30B 454.60 +9.00 445.60 2440 ---- 465.30B ---- 465.30B 464.60 +9.10 455.50 2450 ---- 476.70B 465.00A 476.70B 474.60 +9.10 465.50 10 2475 ---- 500.20B 489.90A 500.20B 499.60 +9.20 490.40 2500 ---- 525.20B ---- 525.20B 524.60 +9.20 515.40 2525 ---- 550.10B ---- 550.10B 549.60 +9.20 540.40 2550 ---- 575.10B ---- 575.10B 574.60 +9.20 565.40 2575 ---- 600.10B ---- 600.10B 599.60 +9.20 590.40 2600 ---- 625.90B ---- 625.90B 624.60 +9.20 615.40 2625 ---- 650.10B ---- 650.10B 649.60 +9.20 640.40 2750 ---- 775.10B ---- 775.00B 774.60 +9.20 765.40 2800 ---- 825.10B ---- 825.10B 824.60 +9.20 815.40 2975 ---- 1000.00B ---- 1000.00B 999.60 +9.20 990.40 3000 ---- 1025.00B ---- 1025.00B 1024.60 +9.20 1015.40 3250 ---- 1275.00B ---- 1275.00B 1274.60 +9.20 1265.40 3500 ---- 1524.90B ---- 1524.90B 1524.60 +9.20 1515.40 4000 ---- 2024.80B ---- 2024.80B 2024.60 +9.20 2015.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 1 1275 ---- ---- ---- ---- .30 +.10 .20 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 1 1375 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 .40 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 20 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .60 +.10 .50 86 1510 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .70 +.10 .60 1530 ---- .70B ---- .70B .70 +.10 .60 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .80 +.10 .70 1550 ---- ---- ---- ---- .80 .00 .80 8 1555 ---- ---- ---- ---- .80 .00 .80 1560 ---- ---- ---- ---- .90 +.10 .80 4 1565 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- .90 .00 .90 1575 ---- ---- ---- ---- 1.00 +.10 .90 11 1580 ---- ---- ---- ---- 1.00 .00 1.00 1 1585 ---- ---- ---- ---- 1.10 +.10 1.00 1590 ---- ---- ---- ---- 1.10 .00 1.10 1595 ---- ---- ---- ---- 1.20 +.10 1.10 1 1600 ---- ---- 1.10A 1.10A 1.20 .00 1.20 252 1605 ---- ---- ---- ---- 1.30 +.10 1.20 1610 ---- ---- ---- ---- 1.30 .00 1.30 1615 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1620 ---- ---- ---- ---- 1.50 +.10 1.40 1625 ---- ---- 1.40A 1.40A 1.50 .00 1.50 24 1630 ---- ---- 1.50A 1.50A 1.60 .00 1.60 1635 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1640 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1645 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 1650 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 368 1655 ---- ---- 1.90A 1.90A 2.10 +.10 2.00 1660 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 1665 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 1670 ---- ---- 2.20A 2.20A 2.40 +.10 2.30 5 1675 ---- ---- 2.30A 2.30A 2.60 +.10 2.50 124 1680 ---- ---- 2.40A 2.40A 2.70 +.10 2.60 1685 ---- 2.80B 2.60A 2.60A 2.90 +.20 2.70 1690 ---- ---- 2.70A 2.70A 3.00 +.10 2.90 1695 ---- 3.10B 2.90A 2.90A 3.20 +.20 3.00 1700 3.30 3.30 3.00A 3.30 3.40 +.20 3 3.20 506 1705 ---- 3.50B 3.20A 3.20A 3.60 +.20 3.40 1710 ---- 3.70B 3.40A 3.40A 3.70 +.10 3.60 1715 ---- 3.90B 3.60A 3.60A 4.00 +.30 3.70 1720 ---- 4.10B 3.80A 3.80A 4.20 +.20 4.00 1725 4.30 4.30 4.00A 4.30 4.40 +.20 2 4.20 51 93 1730 ---- 4.60B 4.20A 4.20A 4.70 +.30 4.40 1735 ---- 4.90B 4.50A 4.50A 4.90 +.30 4.60 1740 ---- 5.20B 4.80A 4.80A 5.20 +.30 4.90 187 1745 ---- 5.50B 5.00A 5.00A 5.50 +.30 5.20 1750 ---- 5.80B 5.30A 5.30A 5.80 +.30 5.50 141 1755 ---- 6.10B 5.60A 5.60A 6.20 +.40 5.80 5 1760 ---- 6.50B 5.90A 5.90A 6.50 +.40 6.10 46 1765 ---- 6.90B 6.30A 6.30A 6.90 +.40 6.50 1770 ---- 7.30B 6.60A 6.60A 7.30 +.50 6.80 1775 ---- 7.70B 7.00A 7.00A 7.80 +.60 7.20 368 1780 ---- 8.20B 7.40A 7.40A 8.20 +.60 7.60 36 1785 ---- 8.70B 7.80A 7.80A 8.70 +.60 8.10 1790 ---- 9.20B 8.30A 8.30A 9.20 +.60 8.60 15 1795 ---- 9.80B 8.80A 8.80A 9.80 +.80 9.00 7 1800 ---- 10.40B 9.30A 9.30A 10.30 +.70 9.60 383 1805 ---- 11.00B 9.90A 9.90A 10.90 +.80 10.10 1810 ---- 11.60B 10.50A 10.50A 11.60 +.90 10.70 1815 ---- 12.30B 11.10A 12.30B 12.30 +.90 11.40 1820 ---- 13.00B 11.70A 13.00B 13.00 +1.00 12.00 1825 13.70 13.90B 12.40A 13.80B 13.70 +1.00 6 12.70 228 1830 ---- 14.60B 13.20A 14.60B 14.50 +1.00 1 13.50 1 1835 ---- 15.50B 13.90A 15.50B 15.40 +1.10 14.30 403 1840 ---- 16.40B 14.70A 16.40B 16.30 +1.20 15.10 1845 ---- 17.30B 15.60A 17.30B 17.20 +1.20 16.00 1850 18.50 18.50 16.50A 18.40B 18.20 +1.30 10 16.90 413 1855 ---- 19.40B 17.50A 19.40B 19.20 +1.30 17.90 1860 ---- 20.50B 18.50A 20.50B 20.30 +1.40 18.90 30 1865 ---- 21.80B 19.50A 21.80B 21.50 +1.60 19.90 56 1870 22.90 23.00B 20.70A 22.60A 22.70 +1.60 1 21.10 30 1875 ---- 24.40B 21.80A 24.40B 24.00 +1.70 22.30 381 1880 ---- 25.60B 23.10A 25.60B 25.30 +1.80 23.50 16 1885 ---- 27.20B 24.40A 27.20B 26.70 +1.90 24.80 5 1890 ---- 28.50B 25.70A 28.50B 28.20 +2.00 26.20 31 1895 ---- 30.00B 27.10A 30.00B 29.70 +2.10 27.60 5 1900 ---- 31.80B 28.60A 31.80B 31.30 +2.20 29.10 1008 1905 ---- 33.40B 30.20A 33.30B 32.90 +2.30 30.60 1 1910 ---- 35.10B 31.80A 35.10B 34.70 +2.50 32.20 30 1915 ---- 37.10B 33.50A 37.10B 36.50 +2.60 33.90 53 1920 ---- 38.80B 35.30A 38.80B 38.30 +2.60 35.70 100 1925 ---- 41.00B 37.10A 40.90B 40.30 +2.80 37.50 141 1930 ---- 42.80B 39.00A 42.80B 42.30 +2.90 39.40 2 1935 ---- 45.00B 41.00A 44.90B 44.40 +3.10 41.30 1940 ---- 47.10B 43.00A 47.10B 46.50 +3.20 43.30 1945 ---- 49.40B 45.20A 49.30B 48.70 +3.30 45.40 1950 ---- 51.90B 47.40A 51.90B 51.00 +3.40 47.60 6 374 1955 ---- 54.30B 49.60A 54.30B 53.40 +3.50 49.90 15 1960 ---- 56.60B 52.00A 56.50B 55.80 +3.60 52.20 7 1965 ---- 59.10B 54.40A 59.10B 58.40 +3.80 54.60 50 1970 ---- 62.00B 56.90A 62.00B 60.90 +3.90 57.00 1975 ---- 64.60B 59.40A 64.60B 63.60 +4.00 21 59.60 150 1980 ---- 67.20B 62.00A 67.10B 66.30 +4.10 62.20 30 100 1985 ---- 70.20B 64.70A 70.20B 69.10 +4.30 64.80 29 1990 ---- 72.90B 67.40A 72.80B 72.00 +4.40 67.60 1995 ---- 75.80B 70.30A 75.80B 74.90 +4.50 70.40 2000 ---- 79.10B 73.10A 79.10B 77.90 +4.60 20 73.30 604 2005 ---- 81.90B 76.10A 81.90B 81.00 +4.80 76.20 7 2010 ---- 85.10B 79.10A 85.10B 84.10 +4.80 79.30 2015 ---- 88.60B 82.20A 88.60B 87.30 +5.00 82.30 174 2020 ---- 91.50B 85.30A 91.50B 90.50 +5.00 85.50 2025 ---- 95.10B 88.50A 95.10B 93.80 +5.10 88.70 15 2030 ---- 98.30B 91.70A 98.30B 97.20 +5.20 92.00 151 2035 ---- 101.70B 95.10A 101.70B 100.60 +5.30 95.30 2040 ---- 105.40B 98.40A 105.20B 104.00 +5.30 98.70 3 2045 ---- 108.70B 101.90A 108.70B 107.60 +5.50 102.10 2050 ---- 112.40B 105.30A 112.40B 111.10 +5.50 105.60 377 2055 ---- 116.00B 108.90A 116.00B 114.80 +5.70 109.10 3 2060 ---- 119.70B 112.40A 119.70B 118.40 +5.70 112.70 1 2065 ---- 123.40B 116.10A 123.40B 122.20 +5.80 116.40 2070 ---- 127.20B 119.70A 127.20B 125.90 +5.90 120.00 1 2075 ---- 131.00B 123.50A 131.00B 129.70 +5.90 123.80 1 2080 ---- 134.90B 127.20A 134.90B 133.60 +6.10 127.50 27 2085 ---- 138.80B 131.00A 138.80B 137.50 +6.10 131.40 1 2090 ---- 142.80B 134.90A 142.80B 141.40 +6.20 135.20 2095 ---- 146.80B 138.70A 146.80B 145.40 +6.30 139.10 2100 ---- 150.80B 142.70A 150.80B 149.40 +6.30 143.10 26 2105 ---- 154.90B 146.60A 154.90B 153.40 +6.40 147.00 2110 ---- 158.90B 150.60A 158.90B 157.50 +6.50 151.00 2115 ---- 163.10B 154.60A 163.10B 161.60 +6.50 155.10 1 2120 ---- 167.20B 158.70A 167.20B 165.80 +6.70 159.10 2125 ---- 171.40B 162.80A 171.40B 169.90 +6.70 163.20 4 2130 ---- 175.60B 166.90A 175.60B 174.10 +6.70 167.40 2135 ---- 179.90B 171.10A 179.90B 178.40 +6.80 171.60 2140 ---- 184.20B 175.30A 184.20B 182.60 +6.90 175.70 2145 ---- 188.40B 179.50A 188.40B 186.90 +6.90 180.00 2150 ---- 192.80B 183.70A 192.80B 191.20 +7.00 184.20 2 2155 ---- 197.10B 188.00A 197.10B 195.50 +7.00 188.50 2160 ---- 201.50B 192.30A 201.50B 199.90 +7.10 192.80 2165 ---- 205.90B 196.60A 205.90B 204.20 +7.10 197.10 2170 ---- 210.30B 200.90A 210.30B 208.60 +7.20 201.40 2175 ---- 214.70B 205.30A 214.70B 213.00 +7.20 205.80 2180 ---- 219.20B 209.70A 219.20B 217.50 +7.30 210.20 2185 ---- 223.70B 214.10A 223.70B 221.90 +7.30 214.60 2190 ---- 228.20B 218.50A 228.10B 226.40 +7.40 219.00 1 2195 ---- 232.70B 223.00A 232.70B 230.90 +7.40 223.50 2200 ---- 237.20B 227.50A 237.20B 235.40 +7.50 227.90 1 2205 ---- 241.70B 231.90A 241.70B 239.90 +7.50 232.40 2210 ---- 246.30B 236.40A 246.30B 244.50 +7.60 236.90 2215 ---- 250.90B 241.00A 250.90B 249.00 +7.60 241.40 2220 ---- 255.50B 245.50A 255.50B 253.60 +7.60 246.00 1 2225 ---- 260.10B 250.10A 260.10B 258.20 +7.70 250.50 2230 ---- 264.70B 254.60A 264.70B 262.80 +7.70 255.10 2235 ---- 269.30B 259.20A 269.30B 267.40 +7.70 259.70 2240 ---- 274.00B 263.80A 274.00B 272.00 +7.70 264.30 2245 ---- 278.60B 268.40A 278.60B 276.70 +7.80 268.90 2250 ---- 283.30B 273.10A 283.30B 281.40 +7.90 273.50 1 2255 ---- 288.00B 277.70A 288.00B 286.00 +7.90 278.10 2260 ---- 292.70B 282.30A 292.70B 290.70 +7.90 282.80 2265 ---- 297.40B 287.00A 297.40B 295.40 +8.00 287.40 2270 ---- 302.10B 291.70A 302.10B 300.10 +8.00 292.10 2275 ---- 306.80B 296.40A 306.80B 304.90 +8.10 296.80 2 2280 ---- 310.10B 301.10A 310.10B 309.60 +8.10 301.50 2285 ---- 314.90B 305.80A 314.90B 314.30 +8.10 306.20 2290 ---- 319.70B ---- 319.70B 319.10 +8.20 310.90 2295 ---- 324.40B ---- 324.00B 323.80 +8.20 315.60 2300 ---- 330.60B 320.00A 330.60B 328.60 +8.30 320.30 2305 ---- 333.90B ---- 333.90B 333.40 +8.30 325.10 2310 ---- 338.70B ---- 338.70B 338.20 +8.40 329.80 2315 ---- 343.50B ---- 343.50B 343.00 +8.40 334.60 2320 ---- 348.30B ---- 348.30B 347.80 +8.40 339.40 2325 ---- 354.60B 343.80A 354.60B 352.60 +8.40 344.20 13 2330 ---- 357.90B ---- 357.50B 357.40 +8.50 348.90 2335 ---- 362.70B ---- 362.30B 362.20 +8.50 353.70 2340 ---- 367.50B ---- 367.20B 367.00 +8.50 358.50 2345 ---- 372.40B ---- 372.30B 371.90 +8.60 363.30 2350 ---- 378.80B 367.80A 378.80B 376.70 +8.50 368.20 16 2360 ---- 386.90B ---- 386.60B 386.40 +8.60 377.80 2370 ---- 396.70B ---- 396.30B 396.10 +8.60 387.50 2375 ---- 403.10B 392.10A 403.10B 401.00 +8.60 392.40 2380 ---- 406.50B ---- 406.40B 405.90 +8.70 397.20 2390 ---- 416.20B ---- 416.10B 415.70 +8.70 407.00 2400 ---- 427.60B 416.40A 427.60B 425.50 +8.80 416.70 38 2410 ---- 435.90B ---- 435.90B 435.30 +8.80 426.50 2420 ---- 445.80B ---- 445.20B 445.10 +8.80 436.30 2425 ---- 452.20B 440.90A 452.20B 450.10 +8.90 441.20 6 2430 ---- 455.60B ---- 455.60B 455.00 +8.90 446.10 2440 ---- 465.50B ---- 465.10B 464.90 +8.90 456.00 2450 ---- 476.90B 465.50A 476.90B 474.80 +9.00 465.80 2475 ---- 501.70B 490.20A 501.70B 499.60 +9.00 490.60 19 2500 ---- 526.60B 515.00A 526.60B 524.60 +9.20 515.40 8 2525 ---- 550.80B 539.90A 550.80B 549.60 +9.20 540.40 2550 ---- 575.10B ---- 575.10B 574.60 +9.20 565.40 2575 ---- 600.00B ---- 600.00B 599.60 +9.20 590.40 2600 ---- 625.10B ---- 625.00B 624.60 +9.20 615.40 2625 ---- 650.00B ---- 650.00B 649.60 +9.20 640.40 2700 ---- 725.00B ---- 725.00B 724.60 +9.20 715.40 3000 ---- 1024.90B ---- 1024.70B 1024.60 +9.20 1015.40 3100 ---- 1124.80B ---- 1124.80B 1124.60 +9.20 1115.40 3200 ---- 1224.80B ---- 1224.80B 1224.60 +9.20 1215.40 3300 ---- 1324.80B ---- 1324.80B 1324.60 +9.20 1315.40 3400 ---- 1424.80B ---- 1424.80B 1424.60 +9.20 1415.40 4000 ---- 2024.60B ---- 2024.40B 2024.60 +9.20 2015.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 -.10 .60 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 -.10 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 +.10 .70 1510 ---- ---- ---- ---- .80 .00 .80 1520 ---- ---- ---- ---- .90 +.10 .80 1525 ---- ---- ---- ---- .90 .00 .90 1530 ---- ---- ---- ---- .90 .00 .90 1540 ---- ---- ---- ---- 1.00 .00 1.00 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.10 +.10 1.00 1 1555 ---- ---- ---- ---- 1.10 .00 1.10 1560 ---- ---- ---- ---- 1.20 +.10 1.10 1565 ---- ---- ---- ---- 1.20 .00 1.20 1570 ---- ---- ---- ---- 1.30 +.10 1.20 1575 ---- ---- ---- ---- 1.30 .00 1.30 1580 ---- ---- ---- ---- 1.40 +.10 1.30 1585 ---- ---- ---- ---- 1.50 +.10 1.40 1590 ---- ---- ---- ---- 1.50 +.10 1.40 1595 ---- ---- ---- ---- 1.60 +.10 1.50 1600 ---- ---- ---- ---- 1.60 .00 1.60 15 1605 ---- ---- ---- ---- 1.70 +.10 1.60 1610 ---- ---- ---- ---- 1.80 +.10 1.70 1615 ---- ---- ---- ---- 1.90 +.10 1.80 1620 ---- ---- ---- ---- 2.00 +.10 1.90 1 1625 ---- ---- ---- ---- 2.00 .00 2.00 5 1630 ---- ---- ---- ---- 2.10 +.10 2.00 1635 ---- ---- ---- ---- 2.20 +.10 2.10 1640 ---- ---- ---- ---- 2.40 +.20 2.20 1645 ---- ---- ---- ---- 2.50 +.20 2.30 1650 ---- ---- ---- ---- 2.60 +.10 2.50 2 1655 ---- ---- ---- ---- 2.70 +.10 2.60 1660 ---- ---- ---- ---- 2.80 +.10 2.70 1665 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1670 ---- ---- ---- ---- 3.10 +.10 3.00 1675 3.20 3.20 3.20 3.20 3.30 +.20 3 3.10 1680 ---- 3.40B 3.20A 3.20A 3.50 +.20 3.30 1685 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1690 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1695 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1700 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 3 1705 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1710 ---- 4.50B ---- 4.50B 4.70 +.40 4.30 1715 ---- 4.80B ---- 4.80B 4.90 +.30 4.60 1720 ---- 5.00B ---- 5.00B 5.20 +.40 4.80 1725 ---- 5.30B ---- 5.30B 5.50 +.50 5.00 3 1730 ---- 5.60B ---- 5.60B 5.70 +.40 5.30 1735 ---- 5.90B ---- 5.90B 6.00 +.40 5.60 1740 ---- 6.20B ---- 6.20B 6.40 +.50 5.90 1745 ---- 6.50B ---- 6.50B 6.70 +.50 6.20 1750 ---- 6.90B ---- 6.90B 7.00 +.50 6.50 2 1755 ---- 7.30B ---- 7.30B 7.40 +.60 6.80 1760 ---- 7.70B ---- 7.70B 7.80 +.60 7.20 1765 ---- 8.10B 7.50A 7.50A 8.20 +.60 7.60 1770 ---- 8.50B 7.90A 7.90A 8.60 +.60 8.00 1775 ---- 9.00B 8.30A 8.30A 9.10 +.70 8.40 2 1780 ---- 9.40B ---- 9.40B 9.60 +.80 8.80 5 1785 ---- 9.90B 9.20A 9.20A 10.10 +.80 9.30 1790 ---- 10.50B 9.70A 9.70A 10.60 +.80 9.80 1795 ---- 11.00B 10.20A 10.20A 11.10 +.80 10.30 1800 ---- 11.60B 10.70A 10.70A 11.70 +.80 10.90 79 1805 ---- 12.30B 11.30A 11.30A 12.30 +.90 11.40 1810 ---- 13.00B 11.90A 11.90A 13.00 +.90 12.10 1815 ---- 13.70B 12.50A 13.70B 13.70 +1.00 12.70 1820 ---- 14.40B 13.10A 13.10A 14.40 +1.00 13.40 1 1825 ---- 15.20B 13.80A 15.10B 15.10 +1.00 14.10 3 1830 ---- 16.00B 14.50A 14.50A 15.90 +1.10 14.80 1 1835 ---- 16.80B 15.30A 15.30A 16.70 +1.10 15.60 1840 ---- 17.70B 16.10A 17.70B 17.60 +1.20 16.40 1845 ---- 18.60B 16.90A 18.60B 18.50 +1.30 17.20 1850 ---- 19.60B 17.80A 19.60B 19.50 +1.40 18.10 272 1855 ---- 20.60B 18.80A 20.60B 20.50 +1.40 19.10 1860 ---- 21.60B 19.70A 21.60B 21.50 +1.50 20.00 1865 ---- 22.80B 20.80A 22.70B 22.60 +1.50 21.10 1870 ---- 23.90B 21.90A 23.90B 23.70 +1.60 22.10 1875 ---- 25.10B 22.90A 25.10B 24.90 +1.60 23.30 1880 ---- 26.40B 24.10A 26.40B 26.20 +1.80 24.40 1885 ---- 27.70B 25.30A 27.70B 27.50 +1.90 25.60 1890 ---- 29.10B 26.60A 29.10B 28.80 +1.90 26.90 1895 ---- 30.50B 27.90A 30.50B 30.20 +2.00 28.20 1900 ---- 32.00B 29.30A 32.00B 31.70 +2.10 29.60 156 1905 ---- 33.50B 30.80A 33.50B 33.20 +2.10 31.10 1910 ---- 35.20B 32.30A 35.20B 34.80 +2.20 32.60 1915 ---- 36.80B 33.80A 36.80B 36.40 +2.30 34.10 1920 ---- 38.60B 35.50A 38.60B 38.10 +2.30 35.80 1925 ---- 40.40B 37.10A 40.40B 39.90 +2.50 37.40 1930 ---- 42.20B 38.90A 42.20B 41.70 +2.50 39.20 1935 ---- 44.20B 40.70A 44.20B 43.60 +2.60 41.00 1 1940 ---- 46.20B 42.60A 46.20B 45.60 +2.70 42.90 1945 ---- 48.20B 44.50A 48.20B 47.60 +2.80 44.80 1950 ---- 50.40B 46.50A 50.40B 49.70 +2.90 46.80 72 1955 ---- 52.60B 48.60A 52.60B 51.90 +3.10 48.80 1960 ---- 54.80B 50.70A 54.80B 54.10 +3.10 51.00 1965 ---- 57.10B 52.90A 57.00B 56.40 +3.20 53.20 1970 ---- 59.50B 55.10A 59.50B 58.70 +3.30 55.40 1975 ---- 61.90B 57.50A 61.90B 61.20 +3.50 57.70 1980 ---- 64.40B 59.90A 64.40B 63.60 +3.50 60.10 1 1985 ---- 67.00B 62.30A 67.00B 66.20 +3.70 62.50 1990 ---- 69.70B 64.80A 69.60B 68.80 +3.70 65.10 1995 ---- 72.40B 67.40A 72.30B 71.50 +3.90 67.60 2000 ---- 75.20B 70.00A 75.20B 74.30 +4.00 70.30 93 2005 ---- 77.90B 72.70A 77.90B 77.10 +4.20 72.90 5 2010 ---- 80.80B 75.50A 80.80B 79.90 +4.20 75.70 2015 ---- 83.90B 78.30A 83.80B 82.90 +4.40 78.50 1 2020 ---- 86.80B 81.20A 86.80B 85.90 +4.50 81.40 2025 ---- 89.90B 84.20A 89.90B 88.90 +4.60 84.30 2030 ---- 93.00B 87.10A 93.00B 92.00 +4.70 87.30 2035 ---- 96.20B 90.20A 96.20B 95.20 +4.90 90.30 2040 ---- 99.40B 93.30A 99.40B 98.40 +5.00 93.40 2045 ---- 102.70B 96.50A 102.70B 101.70 +5.10 96.60 2050 ---- 106.10B 99.70A 106.10B 105.00 +5.20 99.80 26 2055 ---- 109.40B 103.00A 109.40B 108.40 +5.30 103.10 2060 ---- 112.90B 106.30A 112.90B 111.80 +5.40 106.40 20 2065 ---- 116.30B ---- 116.30B 115.30 +5.60 109.70 2070 ---- 119.90B 113.10A 119.90B 118.80 +5.60 113.20 50 2075 ---- 123.50B ---- 123.50B 122.30 +5.70 116.60 2080 ---- 127.10B ---- 127.10B 125.90 +5.80 120.10 2085 ---- 130.70B 123.60A 130.70B 129.60 +5.90 123.70 1 2090 ---- 134.50B 127.20A 134.50B 133.30 +6.00 127.30 2095 ---- 138.20B 130.90A 138.20B 137.00 +6.00 131.00 2100 ---- 142.00B 134.60A 142.00B 140.80 +6.10 134.70 5 2105 ---- 145.80B 138.30A 145.70B 144.60 +6.20 138.40 1 2110 ---- 149.70B 142.10A 149.70B 148.40 +6.20 142.20 2115 ---- 153.60B 145.90A 153.60B 152.30 +6.30 146.00 2120 ---- 157.50B 149.70A 157.50B 156.20 +6.30 149.90 2125 ---- 161.50B 153.60A 161.50B 160.10 +6.30 153.80 2130 ---- 165.50B 157.50A 165.50B 164.10 +6.40 157.70 1 2135 ---- 169.50B 161.40A 169.50B 168.10 +6.40 161.70 2140 ---- 173.50B 165.40A 173.40B 172.10 +6.50 165.60 1 2145 ---- 177.60B 169.40A 177.50B 176.20 +6.50 169.70 2150 ---- 181.70B 173.40A 181.60B 180.30 +6.60 173.70 2155 ---- 185.90B 177.50A 185.90B 184.40 +6.60 177.80 2160 ---- 190.10B 181.50A 190.10B 188.50 +6.60 181.90 2165 ---- 194.30B 185.70A 194.30B 192.70 +6.70 186.00 1 2170 ---- 198.50B 189.80A 198.50B 196.90 +6.70 190.20 2175 ---- 202.70B 194.00A 202.70B 201.10 +6.70 194.40 2180 ---- 207.00B 198.20A 207.00B 205.40 +6.80 198.60 2185 ---- 211.30B 202.40A 211.30B 209.70 +6.90 202.80 2190 ---- 215.60B 206.60A 215.60B 214.00 +7.00 207.00 2195 ---- 219.90B 210.90A 219.90B 218.30 +7.00 211.30 2200 ---- 224.30B 215.20A 224.30B 222.60 +7.00 215.60 2205 ---- 228.60B 219.50A 228.60B 227.00 +7.10 219.90 2210 ---- 233.00B 223.80A 233.00B 231.40 +7.20 224.20 2215 ---- 237.40B 228.10A 237.40B 235.80 +7.30 228.50 2220 ---- 241.90B 232.50A 241.90B 240.20 +7.30 232.90 2225 ---- 246.30B 236.90A 246.30B 244.60 +7.30 237.30 2230 ---- 250.80B 241.30A 250.80B 249.10 +7.40 241.70 2235 ---- 255.30B 245.70A 255.30B 253.50 +7.40 246.10 2240 ---- 259.80B 250.20A 259.80B 258.00 +7.50 250.50 2245 ---- 264.30B 254.60A 264.30B 262.50 +7.50 255.00 2250 ---- 268.80B 259.10A 268.80B 267.00 +7.50 259.50 2255 ---- 273.30B 263.60A 273.30B 271.60 +7.60 264.00 2260 ---- 277.90B 268.10A 277.90B 276.10 +7.60 268.50 2265 ---- 282.50B 272.60A 282.50B 280.60 +7.60 273.00 2270 ---- 287.10B 277.10A 287.10B 285.20 +7.70 277.50 2275 ---- 291.60B 281.70A 291.60B 289.80 +7.80 282.00 2280 ---- 296.20B 286.20A 296.20B 294.40 +7.80 286.60 2285 ---- 300.90B 290.80A 300.90B 299.00 +7.80 291.20 2290 ---- 305.50B 295.40A 305.50B 303.60 +7.90 295.70 2295 ---- 310.10B 300.00A 310.10B 308.20 +7.90 300.30 2300 ---- 314.80B 304.60A 314.80B 312.90 +8.00 304.90 2305 ---- 319.40B 309.20A 319.40B 317.50 +7.90 309.60 2310 ---- 324.10B 313.90A 324.10B 322.20 +8.00 314.20 2315 ---- 328.80B 318.50A 328.80B 326.90 +8.10 318.80 2320 ---- 333.50B 323.20A 333.50B 331.60 +8.10 323.50 2325 ---- 338.20B 327.80A 338.20B 336.30 +8.20 328.10 2330 ---- 342.90B 332.50A 342.90B 341.00 +8.20 332.80 2335 ---- 347.60B 337.20A 347.30B 345.70 +8.20 337.50 2340 ---- 350.40B 341.90A 350.00B 350.40 +8.20 342.20 2345 ---- 355.10B 346.60A 354.80B 355.10 +8.20 346.90 2350 ---- 361.90B 351.30A 361.90B 359.90 +8.30 351.60 1 2355 ---- 364.70B ---- 364.30B 364.60 +8.30 356.30 2360 ---- 369.40B ---- 369.10B 369.40 +8.40 361.00 2370 ---- 379.00B ---- 378.60B 378.90 +8.40 370.50 2375 ---- 385.70B 375.00A 385.70B 383.70 +8.50 375.20 2380 ---- 388.50B ---- 388.20B 388.50 +8.50 380.00 2390 ---- 398.10B ---- 397.80B 398.10 +8.60 389.50 2400 ---- 409.80B 398.90A 409.80B 407.80 +8.70 399.10 2410 ---- 417.50B ---- 417.50B 417.40 +8.70 408.70 2420 ---- 427.10B ---- 426.80B 427.10 +8.80 418.30 2425 ---- 434.00B 423.00A 434.00B 431.90 +8.80 423.10 2430 ---- 436.90B ---- 436.90B 436.80 +8.80 428.00 2440 ---- 446.60B ---- 446.20B 446.50 +8.90 437.60 2450 ---- 458.30B ---- 458.30B 456.30 +9.00 447.30 12 2460 ---- 466.20B ---- 465.80B 466.10 +9.00 457.10 3 2475 ---- 482.80B 471.60A 482.80B 480.70 +9.00 471.70 2500 ---- 507.40B 496.10A 507.40B 505.30 +9.10 496.20 2525 ---- 532.10B 520.70A 532.10B 530.10 +9.30 520.80 4 2550 ---- 556.90B 545.40A 556.90B 554.90 +9.30 545.60 5 2575 ---- 581.80B 570.20A 581.80B 579.80 +9.40 570.40 2600 ---- 606.90B 595.10A 606.90B 604.80 +9.40 595.40 2625 ---- 629.80B 620.10A 629.80B 629.80 +9.40 620.40 2650 ---- 654.80B ---- 654.80B 654.80 +9.40 645.40 2750 ---- 754.70B ---- 754.70B 754.80 +9.40 745.40 3000 ---- 1004.60B ---- 1004.50B 1004.80 +9.40 995.40 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 17 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1 1140 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 9 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 6 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 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 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 20 1020 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1330 ---- ---- ---- ---- .40 .00 .40 1335 ---- ---- ---- ---- .40 .00 .40 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 .00 .50 1 1355 ---- ---- ---- ---- .50 .00 .50 1360 ---- ---- ---- ---- .50 .00 .50 2 1365 ---- ---- ---- ---- .50 .00 .50 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 .00 .50 1380 ---- ---- ---- ---- .50 .00 .50 1385 ---- ---- ---- ---- .50 .00 .50 1390 ---- ---- ---- ---- .50 .00 .50 1395 ---- ---- ---- ---- .50 .00 .50 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 ---- ---- ---- ---- .70 +.10 .60 1435 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 .00 .70 1445 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 1515 1455 ---- ---- ---- ---- .80 +.10 .70 1460 ---- ---- ---- ---- .80 .00 .80 1465 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .90 +.10 .80 1480 ---- ---- ---- ---- .90 .00 .90 1 1485 ---- ---- ---- ---- .90 .00 .90 2 1490 ---- ---- ---- ---- 1.00 +.10 .90 1 1495 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 127 1505 ---- ---- ---- ---- 1.10 +.10 1.00 1510 ---- ---- ---- ---- 1.10 .00 1.10 1515 ---- ---- ---- ---- 1.20 +.10 1.10 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.30 +.10 1.20 1530 ---- ---- ---- ---- 1.30 +.10 1.20 1535 ---- ---- ---- ---- 1.40 +.10 1.30 1540 ---- ---- ---- ---- 1.40 .00 1.40 1545 ---- ---- ---- ---- 1.50 +.10 1.40 1550 ---- ---- ---- ---- 1.60 +.10 1.50 40 1555 ---- ---- ---- ---- 1.60 +.10 1.50 1560 ---- ---- ---- ---- 1.70 +.10 1.60 1565 ---- ---- ---- ---- 1.80 +.10 1.70 1570 ---- ---- ---- ---- 1.80 +.10 1.70 2 1575 ---- ---- ---- ---- 1.90 +.10 1.80 19 1580 ---- ---- ---- ---- 2.00 +.10 1.90 1585 ---- ---- ---- ---- 2.10 +.10 2.00 1 1590 ---- ---- ---- ---- 2.20 +.10 2.10 1595 ---- ---- ---- ---- 2.30 +.10 2.20 1600 ---- ---- ---- ---- 2.40 +.10 2.30 5 436 1605 ---- ---- ---- ---- 2.50 +.10 2.40 1 1610 ---- ---- ---- ---- 2.60 +.10 2.50 1 1615 ---- ---- ---- ---- 2.70 +.10 2.60 1620 ---- ---- ---- ---- 2.80 +.10 2.70 1625 ---- ---- ---- ---- 3.00 +.20 2.80 1630 ---- ---- ---- ---- 3.10 +.10 3.00 1635 ---- ---- ---- ---- 3.30 +.20 3.10 1640 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1645 ---- ---- ---- ---- 3.60 +.20 3.40 1650 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 5 92 1655 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1660 ---- 4.00B 3.80A 3.80A 4.10 +.20 3.90 1665 ---- 4.20B 4.00A 4.00A 4.30 +.20 4.10 1670 ---- 4.40B 4.20A 4.20A 4.50 +.20 4.30 1675 ---- 4.60B 4.40A 4.40A 4.70 +.20 4.50 100 1680 ---- 4.80B 4.60A 4.60A 4.90 +.20 4.70 1685 ---- 5.00B 4.80A 4.80A 5.20 +.30 4.90 1690 ---- 5.20B ---- 5.20B 5.40 +.30 5.10 1695 ---- 5.50B 5.30A 5.30A 5.70 +.30 5.40 1700 ---- 5.80B ---- 5.80B 5.90 +.30 5.60 502 1705 ---- 6.00B 5.80A 5.80A 6.20 +.30 5.90 1710 ---- 6.30B 6.10A 6.10A 6.50 +.30 6.20 1715 ---- 6.70B 6.40A 6.40A 6.80 +.30 6.50 1720 ---- 7.00B 6.70A 6.70A 7.10 +.30 6.80 1725 ---- 7.30B 7.00A 7.00A 7.50 +.40 7.10 83 1730 ---- 7.70B 7.30A 7.30A 7.80 +.40 7.40 1735 ---- 8.10B 7.70A 7.70A 8.20 +.40 7.80 30 1740 ---- 8.50B 8.00A 8.00A 8.60 +.50 8.10 1745 ---- 8.90B 8.40A 8.40A 9.00 +.50 8.50 1750 ---- 9.30B 8.80A 8.80A 9.50 +.60 8.90 556 1755 ---- 9.80B 9.20A 9.20A 9.90 +.50 9.40 1760 ---- 10.30B 9.70A 9.70A 10.40 +.60 9.80 1765 ---- 10.80B 10.10A 10.10A 10.90 +.60 10.30 1770 ---- 11.30B 10.60A 10.60A 11.40 +.60 10.80 1775 ---- 11.90B 11.10A 11.10A 12.00 +.70 11.30 846 1780 ---- 12.50B 11.60A 11.60A 12.60 +.80 11.80 1785 ---- 13.10B 12.20A 12.20A 13.20 +.80 12.40 1790 ---- 13.70B 12.80A 12.80A 13.80 +.80 13.00 1795 ---- 14.40B 13.40A 13.40A 14.50 +.90 13.60 30 1800 ---- 15.10B 14.00A 14.00A 15.20 +.90 14.30 1120 1805 ---- 15.80B 14.70A 14.70A 15.90 +1.00 14.90 1810 ---- 16.60B 15.40A 15.40A 16.70 +1.00 15.70 1815 ---- 17.40B 16.20A 16.20A 17.40 +1.00 16.40 1820 ---- 18.20B 16.90A 16.90A 18.30 +1.10 17.20 1825 ---- 19.20B 17.80A 17.80A 19.10 +1.10 18.00 101 1830 ---- 20.00B 18.60A 20.00B 20.00 +1.20 18.80 20 1835 ---- 21.00B 19.50A 21.00B 21.00 +1.30 19.70 1840 ---- 22.00B 20.40A 20.40A 22.00 +1.30 20.70 1845 ---- 23.00B 21.40A 23.00B 23.00 +1.40 21.60 6 1850 ---- 24.20B 22.40A 24.20B 24.10 +1.50 22.60 278 1855 25.10 25.40 23.50A 25.40 25.20 +1.50 4 23.70 12 1860 ---- 26.40B 24.60A 26.40B 26.40 +1.60 24.80 1865 ---- 27.70B 25.70A 27.70B 27.60 +1.70 25.90 27 1870 ---- 29.10B 26.90A 29.10B 28.80 +1.70 27.10 50 100 1875 ---- 30.40B 28.20A 30.30B 30.10 +1.70 28.40 1 98 1880 ---- 31.80B 29.50A 31.80B 31.50 +1.90 29.60 492 1885 ---- 33.10B 30.80A 33.10B 32.90 +1.90 31.00 1890 ---- 34.70B 32.20A 34.70B 34.40 +2.00 32.40 500 1895 ---- 36.20B 33.60A 36.20B 35.90 +2.10 33.80 1900 ---- 37.90B 35.10A 37.90B 37.50 +2.20 35.30 537 1905 ---- 39.40B 36.70A 39.40B 39.10 +2.20 36.90 6 1910 ---- 41.10B 38.30A 41.10B 40.80 +2.30 38.50 2 1915 ---- 42.90B 40.00A 42.90B 42.50 +2.40 40.10 1920 ---- 44.70B 41.70A 44.70B 44.30 +2.50 41.80 1925 ---- 46.70B 43.50A 46.70B 46.20 +2.60 43.60 1 1 1930 ---- 48.60B 45.30A 48.60B 48.10 +2.60 45.50 1935 ---- 50.60B 47.20A 50.60B 50.10 +2.70 47.40 1940 ---- 52.60B 49.20A 52.60B 52.10 +2.80 49.30 1 1945 ---- 54.80B 51.20A 54.80B 54.20 +2.90 51.30 1950 ---- 57.10B 53.20A 57.10B 56.40 +3.00 53.40 63 1955 ---- 59.20B 55.40A 59.10B 58.60 +3.10 55.50 1960 ---- 61.50B 57.60A 61.40B 60.90 +3.20 57.70 40 1965 ---- 63.90B 59.80A 63.90B 63.20 +3.30 59.90 1970 ---- 66.40B 62.10A 66.20B 65.60 +3.40 62.20 100 1975 ---- 68.90B 64.50A 68.80B 68.10 +3.50 64.60 50 75 1980 ---- 71.40B 66.90A 71.30B 70.60 +3.60 67.00 1985 ---- 74.00B 69.40A 73.90B 73.20 +3.70 69.50 75 1990 ---- 76.60B 71.90A 76.60B 75.80 +3.80 72.00 1995 ---- 79.30B 74.50A 79.20B 78.50 +3.90 74.60 2000 ---- 82.20B 77.20A 82.10B 81.30 +4.00 77.30 464 2005 ---- 84.90B 79.90A 84.80B 84.10 +4.10 80.00 150 2010 ---- 87.90B 82.70A 87.80B 86.90 +4.10 82.80 704 2015 ---- 90.70B 85.50A 90.60B 89.90 +4.30 85.60 2020 ---- 93.90B ---- 93.70B 92.80 +4.40 88.40 30 2025 ---- 96.90B 91.30A 96.80B 95.90 +4.50 91.40 28 2030 ---- 99.90B ---- 99.90B 99.00 +4.70 94.30 50 2035 ---- 103.00B ---- 102.90B 102.10 +4.70 97.40 100 2040 ---- 106.40B ---- 106.30B 105.30 +4.90 100.40 50 2045 ---- 109.50B ---- 109.50B 108.50 +4.90 103.60 2050 ---- 112.90B ---- 112.80B 111.80 +5.00 106.80 232 2055 ---- 116.30B ---- 116.20B 115.10 +5.10 110.00 2060 ---- 119.60B ---- 119.60B 118.50 +5.20 113.30 2065 ---- 123.00B ---- 123.00B 121.90 +5.30 116.60 2070 ---- 126.50B ---- 126.50B 125.40 +5.40 120.00 2075 ---- 130.00B ---- 129.90B 128.90 +5.50 123.40 275 2080 ---- 133.60B ---- 133.60B 132.50 +5.70 126.80 3 2085 ---- 137.20B ---- 137.20B 136.00 +5.70 130.30 3 2090 ---- 140.80B ---- 140.80B 139.70 +5.80 133.90 2095 ---- 144.50B ---- 144.40B 143.30 +5.80 137.50 2100 ---- 148.20B ---- 148.20B 147.00 +5.90 141.10 2 2105 ---- 152.00B ---- 152.00B 150.80 +6.00 144.80 2110 ---- 155.80B ---- 155.80B 154.60 +6.10 148.50 120 2115 ---- 159.60B ---- 159.60B 158.40 +6.20 152.20 2120 ---- 163.50B ---- 163.50B 162.20 +6.20 156.00 2125 ---- 167.40B 159.80A 167.40B 166.10 +6.20 159.90 3 2130 ---- 171.30B ---- 171.30B 170.00 +6.30 163.70 2135 ---- 175.20B 167.50A 175.10B 173.90 +6.30 167.60 2140 ---- 179.20B 171.40A 179.10B 177.90 +6.40 171.50 2145 ---- 183.20B 175.40A 183.10B 181.90 +6.40 175.50 2150 ---- 187.30B 179.30A 187.30B 185.90 +6.40 179.50 2155 ---- 191.30B 183.30A 191.20B 189.90 +6.40 183.50 2160 ---- 195.40B 187.30A 195.30B 194.00 +6.50 187.50 2165 ---- 199.50B 191.30A 199.40B 198.10 +6.50 191.60 2170 ---- 203.70B 195.40A 203.70B 202.20 +6.50 195.70 2175 ---- 207.80B 199.50A 207.70B 206.40 +6.60 199.80 2180 ---- 212.00B 203.60A 212.00B 210.50 +6.60 203.90 2185 ---- 216.20B 207.80A 216.10B 214.70 +6.60 208.10 2190 ---- 220.50B 211.90A 220.50B 219.00 +6.70 212.30 2195 ---- 224.70B 216.10A 224.70B 223.20 +6.70 216.50 2200 ---- 229.00B 220.30A 229.00B 227.40 +6.70 220.70 5 2205 ---- 233.30B 224.50A 233.30B 231.70 +6.80 224.90 2210 ---- 237.60B 228.80A 237.60B 236.00 +6.80 229.20 2215 ---- 241.90B 233.10A 241.90B 240.30 +6.90 233.40 2220 ---- 246.30B 237.30A 246.30B 244.70 +7.00 237.70 1 2225 ---- 250.70B 241.60A 250.70B 249.00 +6.90 242.10 2230 ---- 255.00B 246.00A 255.00B 253.40 +7.00 246.40 20 2235 ---- 259.40B 250.30A 259.40B 257.80 +7.10 250.70 2240 ---- 263.90B 254.70A 263.90B 262.20 +7.10 255.10 2245 ---- 268.30B 259.10A 268.30B 266.60 +7.20 259.40 2250 ---- 272.70B 263.40A 272.70B 271.00 +7.20 263.80 2255 ---- 277.20B 267.90A 277.20B 275.50 +7.30 268.20 2260 ---- 281.70B 272.30A 281.70B 280.00 +7.30 272.70 2265 ---- 286.20B 276.70A 286.20B 284.40 +7.30 277.10 2270 ---- 290.70B 281.20A 290.70B 288.90 +7.40 281.50 2275 ---- 295.20B 285.70A 295.20B 293.40 +7.40 286.00 2280 ---- 299.80B 290.10A 299.80B 298.00 +7.50 290.50 16 2285 ---- 304.30B 294.60A 304.30B 302.50 +7.50 295.00 2290 ---- 308.90B 299.20A 308.90B 307.00 +7.50 299.50 2295 ---- 313.40B 303.70A 313.40B 311.60 +7.60 304.00 2300 ---- 318.00B 308.20A 318.00B 316.20 +7.70 308.50 2305 ---- 322.60B 312.80A 322.60B 320.80 +7.80 313.00 2310 ---- 327.20B 317.30A 327.20B 325.40 +7.80 317.60 2315 ---- 331.80B 321.90A 331.80B 330.00 +7.90 322.10 2320 ---- 336.40B 326.50A 336.40B 334.60 +7.90 326.70 2325 ---- 341.10B 331.10A 341.10B 339.20 +7.90 331.30 2330 ---- 345.70B 335.70A 345.70B 343.80 +7.90 335.90 2335 ---- 350.40B 340.30A 350.40B 348.50 +8.00 340.50 2340 ---- 355.00B 344.90A 355.00B 353.10 +8.00 345.10 2345 ---- 359.70B 349.60A 359.70B 357.80 +8.00 349.80 2350 ---- 364.40B 354.20A 364.40B 362.50 +8.10 354.40 2355 ---- 369.10B 358.90A 369.10B 367.20 +8.10 359.10 1 2360 ---- 373.80B 363.60A 373.80B 371.90 +8.20 363.70 2370 ---- 383.20B 372.90A 383.20B 381.30 +8.20 373.10 2375 ---- 387.90B 377.60A 387.90B 386.00 +8.30 377.70 2380 ---- 391.20B 382.30A 391.20B 390.70 +8.30 382.40 2390 ---- 400.00B 391.80A 399.70B 400.20 +8.30 391.90 2400 ---- 411.70B 401.20A 411.70B 409.70 +8.40 401.30 1 2410 ---- 419.10B ---- 418.80B 419.30 +8.50 410.80 2420 ---- 428.70B ---- 428.00B 428.80 +8.50 420.30 2425 ---- 435.60B 425.00A 435.60B 433.60 +8.50 425.10 2430 ---- 438.30B ---- 437.70B 438.40 +8.60 429.80 2440 ---- 447.90B ---- 447.20B 448.00 +8.60 439.40 2450 ---- 459.70B ---- 459.70B 457.70 +8.70 449.00 2460 ---- 467.30B ---- 466.90B 467.40 +8.80 458.60 2475 ---- 483.90B ---- 483.90B 481.90 +8.80 473.10 2500 ---- 508.30B ---- 508.30B 506.30 +9.00 497.30 15 2525 ---- 532.80B ---- 532.80B 530.70 +9.00 521.70 2550 ---- 557.40B ---- 557.40B 555.30 +9.10 546.20 2575 ---- 582.10B 570.80A 582.10B 580.10 +9.20 570.90 2600 ---- 606.80B 595.50A 606.80B 604.90 +9.30 595.60 2625 ---- 631.80B 620.20A 631.80B 629.80 +9.30 620.50 2650 ---- 656.80B 645.20A 656.80B 654.80 +9.40 645.40 2700 ---- 704.60B ---- 704.60B 704.80 +9.40 695.40 2750 ---- 754.60B ---- 754.60B 754.80 +9.40 745.40 2800 ---- 804.50B ---- 804.50B 804.80 +9.40 795.40 2850 ---- 854.50B ---- 854.50B 854.80 +9.40 845.40 2875 ---- 879.40B ---- 879.40B 879.80 +9.40 870.40 2950 ---- 954.40B ---- 954.40B 954.80 +9.40 945.40 3000 ---- 1004.30B ---- 1004.30B 1004.80 +9.40 995.40 3200 ---- 1204.10B ---- 1204.10B 1204.80 +9.40 1195.40 3500 ---- 1504.00B ---- 1504.00B 1504.80 +9.40 1495.40 4000 ---- 2003.80B ---- 2003.70B 2004.80 +9.40 1995.40 OG JUL24 Gold Option PUT 1275 ---- .40B ---- .40B .40 +.10 .30 1300 ---- .40B ---- .40B .40 +.10 .30 1325 ---- .50B ---- .50B .50 +.10 .40 1350 ---- .50B ---- .50B .50 +.10 .40 1375 ---- .60B ---- .60B .60 +.10 .50 1400 ---- .70B ---- .70B .70 +.10 .60 1425 ---- .80B ---- .80B .80 +.10 .70 1450 ---- ---- ---- ---- 1.00 +.10 .90 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.20 +.10 1.10 1490 ---- ---- ---- ---- 1.20 .00 1.20 1500 ---- ---- ---- ---- 1.30 .00 1.30 10 1510 ---- ---- ---- ---- 1.40 +.10 1.30 1520 ---- ---- ---- ---- 1.50 +.10 1.40 1525 ---- ---- ---- ---- 1.60 +.10 1.50 1530 ---- ---- ---- ---- 1.60 .00 1.60 1540 ---- ---- ---- ---- 1.80 +.10 1.70 1550 ---- ---- ---- ---- 1.90 +.10 1.80 1560 ---- ---- ---- ---- 2.00 .00 2.00 1565 ---- ---- ---- ---- 2.10 +.10 2.00 1570 ---- ---- ---- ---- 2.20 +.10 2.10 1 1575 ---- ---- ---- ---- 2.30 +.10 2.20 1580 ---- ---- ---- ---- 2.40 +.10 2.30 1585 ---- ---- ---- ---- 2.50 +.10 2.40 1590 ---- ---- ---- ---- 2.60 +.10 2.50 1595 ---- ---- ---- ---- 2.70 +.10 2.60 1600 ---- ---- ---- ---- 2.90 +.20 2.70 1605 ---- ---- ---- ---- 3.00 +.10 2.90 10 1610 ---- ---- ---- ---- 3.10 +.10 3.00 1615 ---- ---- ---- ---- 3.20 +.10 3.10 1620 ---- ---- ---- ---- 3.40 +.10 3.30 1625 ---- ---- ---- ---- 3.50 +.10 3.40 1630 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1635 ---- ---- ---- ---- 3.90 +.20 3.70 1640 ---- ---- 3.80A 3.80A 4.00 +.10 3.90 1645 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1650 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1655 ---- 4.50B 4.30A 4.30A 4.60 +.20 4.40 1660 ---- 4.70B 4.50A 4.50A 4.80 +.20 4.60 1665 ---- 4.90B 4.70A 4.70A 5.00 +.20 4.80 1670 ---- ---- 4.90A 4.90A 5.20 +.20 5.00 1675 ---- 5.30B 5.10A 5.10A 5.50 +.30 5.20 1680 ---- 5.50B 5.30A 5.30A 5.70 +.30 5.40 1685 ---- 5.80B 5.60A 5.60A 6.00 +.30 5.70 1690 ---- 6.00B ---- 6.00B 6.20 +.30 5.90 1695 ---- 6.30B 6.10A 6.10A 6.50 +.30 6.20 1700 ---- 6.60B ---- 6.60B 6.80 +.40 6.40 1705 ---- 6.90B ---- 6.90B 7.10 +.40 6.70 1710 ---- 7.20B 6.90A 6.90A 7.40 +.40 7.00 1715 ---- 7.50B 7.20A 7.20A 7.70 +.40 7.30 1720 ---- 7.90B ---- 7.90B 8.10 +.50 7.60 1725 ---- 8.20B 7.90A 7.90A 8.40 +.40 8.00 1730 ---- 8.60B 8.20A 8.20A 8.80 +.50 8.30 1735 ---- 9.00B 8.60A 8.60A 9.20 +.50 8.70 1740 ---- 9.40B ---- 9.40B 9.60 +.60 9.00 1745 ---- 9.80B 9.30A 9.30A 10.00 +.60 9.40 1750 ---- 10.30B ---- 10.30B 10.50 +.70 9.80 1 1755 ---- 10.70B 10.20A 10.20A 10.90 +.60 10.30 1760 ---- 11.20B 10.60A 10.60A 11.40 +.70 10.70 1765 ---- 11.70B 11.10A 11.10A 11.90 +.70 11.20 1770 ---- 12.20B ---- 12.20B 12.40 +.80 11.60 5 1775 ---- 12.80B ---- 12.80B 13.00 +.90 12.10 30 1780 ---- 13.40B 12.60A 12.60A 13.60 +.90 12.70 1785 ---- 14.00B ---- 14.00B 14.20 +1.00 13.20 1790 ---- 14.60B ---- 14.60B 14.80 +1.00 13.80 1795 ---- 15.30B ---- 15.30B 15.40 +1.00 14.40 1800 ---- 16.00B ---- 16.00B 16.10 +1.10 15.00 1 1805 ---- 16.70B ---- 16.70B 16.80 +1.10 15.70 1810 ---- 17.40B ---- 17.40B 17.60 +1.20 16.40 1815 ---- 18.20B ---- 18.20B 18.30 +1.20 17.10 1820 ---- 19.00B ---- 19.00B 19.10 +1.30 17.80 1825 ---- 19.90B ---- 19.90B 20.00 +1.40 18.60 1 1830 ---- 20.70B ---- 20.70B 20.90 +1.50 19.40 1835 ---- 21.70B ---- 21.70B 21.80 +1.60 20.20 1840 ---- 22.60B ---- 22.60B 22.70 +1.60 21.10 1845 ---- 23.60B ---- 23.60B 23.70 +1.70 22.00 1850 ---- 24.60B ---- 24.60B 24.70 +1.70 23.00 1 1855 ---- 25.70B ---- 25.70B 25.80 +1.80 24.00 1860 ---- 26.80B ---- 26.80B 26.90 +1.90 25.00 1865 ---- 28.00B ---- 28.00B 28.00 +1.90 26.10 1870 ---- 29.20B ---- 29.20B 29.20 +2.00 27.20 1875 ---- 30.40B ---- 30.40B 30.50 +2.10 28.40 1880 ---- 31.70B ---- 31.70B 31.80 +2.20 29.60 400 1885 ---- 33.10B ---- 33.10B 33.10 +2.30 30.80 1890 ---- 34.50B ---- 34.50B 34.50 +2.40 32.10 1895 ---- 35.90B ---- 35.90B 35.90 +2.40 33.50 1900 ---- 37.40B ---- 37.40B 37.40 +2.50 34.90 260 1905 ---- 39.00B ---- 39.00B 38.90 +2.60 36.30 1910 ---- 40.60B ---- 40.60B 40.50 +2.70 37.80 2 1915 ---- 42.20B ---- 42.20B 42.10 +2.80 39.30 1920 ---- 43.90B ---- 43.90B 43.80 +2.90 40.90 1925 ---- 45.70B ---- 45.70B 45.50 +2.90 42.60 1930 ---- 47.50B ---- 47.50B 47.20 +2.90 44.30 1935 ---- 49.30B ---- 49.30B 49.10 +3.10 46.00 1940 ---- 51.20B ---- 51.20B 51.00 +3.20 47.80 1 1945 ---- 53.20B ---- 53.20B 52.90 +3.20 49.70 1950 ---- 55.20B ---- 55.20B 54.90 +3.30 51.60 2 1955 ---- 57.30B ---- 57.30B 56.90 +3.40 53.50 1960 ---- 59.40B ---- 59.40B 59.00 +3.50 55.50 1965 ---- 61.60B ---- 61.60B 61.20 +3.60 57.60 1970 ---- 63.90B ---- 63.90B 63.40 +3.70 59.70 1975 ---- 66.20B ---- 66.20B 65.70 +3.80 61.90 20 1980 ---- 68.50B ---- 68.50B 68.00 +3.80 64.20 1985 ---- 70.90B ---- 70.90B 70.30 +3.80 66.50 1990 ---- 73.40B ---- 73.40B 72.80 +4.00 68.80 1995 ---- 75.90B ---- 75.80B 75.30 +4.10 71.20 2000 ---- 78.50B ---- 78.50B 77.80 +4.10 73.70 13 2005 ---- 81.10B ---- 81.00B 80.40 +4.20 76.20 2010 ---- 83.80B ---- 83.80B 83.10 +4.40 78.70 2015 ---- 86.50B ---- 86.40B 85.80 +4.40 81.40 1 2020 ---- 89.30B ---- 89.20B 88.50 +4.50 84.00 1 2025 ---- 92.10B ---- 92.00B 91.40 +4.60 86.80 25 25 2030 ---- 95.00B ---- 94.90B 94.20 +4.70 89.50 2035 ---- 98.00B ---- 98.00B 97.20 +4.80 92.40 2040 ---- 101.00B ---- 101.00B 100.10 +4.80 95.30 2045 ---- 104.00B ---- 104.00B 103.20 +5.00 98.20 2050 ---- 107.10B ---- 107.10B 106.20 +5.00 101.20 22 2055 ---- 110.30B ---- 110.30B 109.40 +5.20 104.20 2060 ---- 113.40B ---- 113.30B 112.50 +5.20 107.30 2065 ---- 116.70B ---- 116.70B 115.70 +5.20 110.50 2070 ---- 120.00B ---- 120.00B 119.00 +5.30 113.70 2075 ---- 123.30B ---- 123.30B 122.30 +5.40 116.90 2080 ---- 126.60B ---- 126.60B 125.70 +5.50 120.20 2085 ---- 130.00B ---- 130.00B 129.10 +5.60 123.50 2090 ---- 133.50B ---- 133.50B 132.50 +5.70 126.80 2095 ---- 137.00B ---- 137.00B 136.00 +5.80 130.20 2100 ---- 140.50B ---- 140.50B 139.50 +5.80 133.70 2105 ---- 144.10B ---- 144.10B 143.00 +5.80 137.20 2110 ---- 147.70B ---- 147.70B 146.60 +5.90 140.70 2115 ---- 151.30B ---- 151.20B 150.20 +5.90 144.30 2120 ---- 155.00B ---- 155.00B 153.90 +6.00 147.90 2125 ---- 158.70B ---- 158.70B 157.60 +6.10 151.50 2130 ---- 162.40B ---- 162.40B 161.30 +6.10 155.20 2135 ---- 166.20B ---- 166.20B 165.10 +6.20 158.90 2140 ---- 170.00B ---- 170.00B 168.80 +6.20 162.60 2145 ---- 173.80B ---- 173.80B 172.70 +6.30 166.40 2150 ---- 177.70B ---- 177.70B 176.50 +6.30 170.20 3 2155 ---- 181.60B ---- 181.60B 180.40 +6.40 174.00 2160 ---- 185.50B ---- 185.50B 184.30 +6.50 177.80 2165 ---- 189.50B ---- 189.50B 188.20 +6.50 181.70 2170 ---- 193.40B ---- 193.30B 192.20 +6.60 185.60 2175 ---- 197.40B ---- 197.30B 196.20 +6.60 189.60 2 2180 ---- 201.50B ---- 201.50B 200.20 +6.60 193.60 2185 ---- 205.50B ---- 205.50B 204.20 +6.70 197.50 2190 ---- 209.60B ---- 209.60B 208.30 +6.70 201.60 2195 ---- 213.70B ---- 213.70B 212.30 +6.70 205.60 2200 ---- 217.80B ---- 217.80B 216.40 +6.70 209.70 2205 ---- 221.90B ---- 221.80B 220.60 +6.90 213.70 2210 ---- 226.10B ---- 226.10B 224.70 +6.80 217.90 2215 ---- 230.30B ---- 230.30B 228.90 +6.90 222.00 2220 ---- 234.50B ---- 234.50B 233.10 +7.00 226.10 2225 ---- 238.70B ---- 238.70B 237.30 +7.00 230.30 2230 ---- 243.00B ---- 243.00B 241.50 +7.00 234.50 2235 ---- 247.20B ---- 247.20B 245.80 +7.10 238.70 2240 ---- 251.50B ---- 251.50B 250.00 +7.10 242.90 2245 ---- 255.80B 247.10A 255.80B 254.30 +7.10 247.20 2250 ---- 260.10B ---- 260.10B 258.60 +7.20 251.40 1 2255 ---- 264.50B 255.60A 264.50B 262.90 +7.20 255.70 2260 ---- 268.80B 259.90A 268.80B 267.30 +7.30 260.00 2265 ---- 273.20B ---- 273.20B 271.60 +7.30 264.30 2270 ---- 277.60B ---- 277.60B 276.00 +7.40 268.60 2275 ---- 282.00B 272.90A 282.00B 280.40 +7.40 273.00 2280 ---- 286.40B ---- 286.40B 284.80 +7.50 277.30 2285 ---- 290.80B ---- 290.80B 289.20 +7.50 281.70 2290 ---- 295.20B 286.00A 295.20B 293.60 +7.50 286.10 2295 ---- 299.70B ---- 299.70B 298.10 +7.60 290.50 2300 ---- 304.20B ---- 304.20B 302.50 +7.60 294.90 2305 ---- 308.70B 299.30A 308.70B 307.00 +7.60 299.40 2310 ---- 313.10B ---- 313.10B 311.50 +7.70 303.80 2315 ---- 317.70B 308.20A 317.70B 316.00 +7.70 308.30 2320 ---- 322.20B ---- 322.20B 320.50 +7.80 312.70 2325 ---- 326.70B ---- 326.70B 325.00 +7.80 317.20 3 2330 ---- 331.30B ---- 331.30B 329.50 +7.80 321.70 2335 ---- 335.80B ---- 335.80B 334.10 +7.90 326.20 2340 ---- 340.40B 330.70A 340.40B 338.60 +7.80 330.80 2345 ---- 344.90B 335.20A 344.90B 343.20 +7.90 335.30 2350 ---- 349.50B ---- 349.50B 347.80 +8.00 339.80 15 2355 ---- 354.10B 344.30A 354.10B 352.30 +7.90 344.40 2360 ---- 358.70B 348.90A 358.70B 356.90 +7.90 349.00 2365 ---- 363.40B ---- 363.40B 361.50 +8.00 353.50 2370 ---- 368.00B ---- 368.00B 366.20 +8.10 358.10 2375 ---- 372.60B ---- 372.60B 370.80 +8.10 362.70 2380 ---- 377.30B ---- 377.30B 375.40 +8.10 367.30 1 2390 ---- 386.60B 376.50A 386.60B 384.70 +8.10 376.60 2400 ---- 395.90B 385.80A 395.90B 394.10 +8.20 385.90 7 2410 ---- 405.30B ---- 405.30B 403.40 +8.20 395.20 2420 ---- 414.70B ---- 414.70B 412.80 +8.30 404.50 2425 ---- 419.50B ---- 419.50B 417.50 +8.30 409.20 2430 ---- 424.20B ---- 424.20B 422.30 +8.40 413.90 2440 ---- 428.10B ---- 428.10B 431.70 +8.40 423.30 2450 ---- 443.20B ---- 443.20B 441.20 +8.40 432.80 2460 ---- ---- ---- ---- 450.70 +8.50 442.20 2470 ---- ---- ---- ---- 460.30 +8.60 451.70 2475 ---- 467.10B ---- 467.10B 465.10 +8.60 456.50 2500 ---- 491.10B ---- 491.10B 489.10 +8.70 480.40 2525 ---- 515.30B ---- 515.30B 513.20 +8.70 504.50 2550 ---- 539.60B ---- 539.60B 537.50 +8.80 528.70 2575 ---- 564.00B ---- 564.00B 562.00 +9.00 553.00 2600 ---- 588.60B ---- 588.60B 586.50 +9.00 577.50 2625 ---- 613.20B ---- 613.20B 611.20 +9.20 602.00 2650 ---- 637.90B 626.60A 637.90B 636.00 +9.30 626.70 1 2900 ---- ---- ---- ---- 885.90 +9.50 876.40 3250 ---- ---- ---- ---- 1235.90 +9.50 1226.40 OG AUG24 Gold Option PUT 1400 ---- .80B ---- .80B .90 +.20 .70 1425 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1450 ---- ---- ---- ---- 1.30 +.20 1.10 1475 ---- ---- ---- ---- 1.50 +.20 1.30 1500 ---- ---- ---- ---- 1.80 +.20 1.60 1525 ---- ---- ---- ---- 2.20 +.20 2.00 24 1550 ---- ---- ---- ---- 2.70 +.30 2.40 18 1575 ---- ---- ---- ---- 3.20 +.20 3.00 56 1580 ---- ---- ---- ---- 3.40 +.30 3.10 1590 ---- ---- ---- ---- 3.60 +.20 3.40 1600 ---- 3.70B ---- 3.70B 3.90 +.30 3.60 1 1610 ---- ---- ---- ---- 4.20 +.20 4.00 1620 ---- ---- ---- ---- 4.60 +.30 4.30 1625 ---- ---- ---- ---- 4.80 +.30 4.50 1630 ---- 4.70B ---- 4.70B 4.90 +.30 4.60 1640 ---- 5.10B ---- 5.10B 5.40 +.40 5.00 1650 ---- 5.50B ---- 5.50B 5.80 +.40 5.40 1 1 1660 ---- 6.00B ---- 6.00B 6.30 +.40 5.90 1670 ---- 6.50B ---- 6.50B 6.80 +.40 6.40 1675 ---- 6.80B ---- 6.80B 7.10 +.50 6.60 1680 ---- 7.10B ---- 7.10B 7.40 +.50 6.90 1685 ---- 7.40B ---- 7.40B 7.70 +.50 7.20 1690 ---- 7.70B ---- 7.70B 8.00 +.50 7.50 1695 ---- 8.00B ---- 8.00B 8.30 +.50 7.80 1700 ---- 8.30B ---- 8.30B 8.60 +.50 8.10 158 1705 ---- 8.70B ---- 8.70B 9.00 +.60 8.40 1710 ---- 9.10B ---- 9.10B 9.40 +.60 8.80 1715 ---- 9.40B ---- 9.40B 9.70 +.60 9.10 1720 ---- 9.80B ---- 9.80B 10.20 +.70 9.50 1725 ---- 10.30B ---- 10.30B 10.60 +.70 9.90 1730 ---- 10.70B ---- 10.70B 11.00 +.70 10.30 1735 ---- 11.20B ---- 11.20B 11.50 +.80 10.70 1740 ---- 11.60B ---- 11.60B 11.90 +.70 11.20 1745 ---- 12.10B ---- 12.10B 12.40 +.80 11.60 1750 ---- 12.60B ---- 12.60B 12.90 +.80 12.10 346 1755 ---- 13.20B ---- 13.20B 13.50 +.90 12.60 1760 ---- 13.70B ---- 13.70B 14.00 +.90 13.10 1765 ---- 14.30B ---- 14.30B 14.60 +1.00 13.60 1770 ---- 14.90B ---- 14.90B 15.20 +1.00 14.20 1775 ---- 15.50B ---- 15.50B 15.80 +1.00 14.80 1780 ---- 16.20B ---- 16.20B 16.50 +1.10 15.40 1785 ---- 16.90B ---- 16.90B 17.20 +1.20 16.00 1790 ---- 17.60B ---- 17.60B 17.90 +1.20 16.70 1795 ---- 18.30B ---- 18.30B 18.60 +1.20 17.40 1800 ---- 19.10B ---- 19.10B 19.40 +1.30 18.10 25 1805 ---- 19.90B ---- 19.90B 20.20 +1.40 18.80 1810 ---- 20.70B ---- 20.70B 21.00 +1.40 19.60 1815 ---- 21.60B ---- 21.60B 21.90 +1.50 20.40 1820 ---- 22.50B ---- 22.50B 22.70 +1.50 21.20 8 1825 ---- 23.40B ---- 23.40B 23.70 +1.60 22.10 1830 ---- 24.40B ---- 24.40B 24.60 +1.60 23.00 1835 ---- 25.40B ---- 25.40B 25.60 +1.70 23.90 1840 ---- 26.40B ---- 26.40B 26.70 +1.80 24.90 1845 ---- 27.50B ---- 27.50B 27.80 +1.90 25.90 1850 ---- 28.60B ---- 28.60B 28.90 +1.90 27.00 11 1855 ---- 29.80B ---- 29.80B 30.00 +1.90 28.10 1860 ---- 31.00B ---- 31.00B 31.20 +2.00 29.20 1865 ---- 32.30B ---- 32.30B 32.40 +2.10 30.30 1870 ---- 33.50B ---- 33.50B 33.70 +2.20 31.50 40 1875 ---- 34.90B ---- 34.90B 35.00 +2.20 32.80 140 1880 ---- 36.30B ---- 36.30B 36.40 +2.30 34.10 1885 ---- 37.70B ---- 37.70B 37.80 +2.40 35.40 1890 ---- 39.20B ---- 39.20B 39.30 +2.50 36.80 1895 ---- 40.70B ---- 40.70B 40.80 +2.60 38.20 1900 ---- 42.30B ---- 42.30B 42.30 +2.60 39.70 203 1905 ---- 43.90B ---- 43.90B 43.90 +2.70 41.20 1910 ---- 45.50B ---- 45.50B 45.50 +2.70 42.80 1915 ---- 47.20B ---- 47.20B 47.20 +2.80 44.40 1920 ---- 49.00B ---- 49.00B 48.90 +2.90 46.00 1925 ---- 50.80B ---- 50.80B 50.70 +3.00 47.70 1930 ---- 52.70B ---- 52.70B 52.50 +3.00 49.50 1935 ---- 54.60B ---- 54.60B 54.40 +3.10 51.30 1940 ---- 56.60B ---- 56.60B 56.40 +3.20 53.20 1945 ---- 58.60B ---- 58.60B 58.30 +3.20 55.10 1950 ---- 60.60B ---- 60.60B 60.40 +3.40 57.00 1 1955 ---- 62.70B ---- 62.70B 62.50 +3.50 59.00 1960 ---- 64.90B ---- 64.90B 64.60 +3.50 61.10 1965 ---- 67.10B ---- 67.10B 66.80 +3.60 63.20 1970 ---- 69.40B ---- 69.40B 69.00 +3.60 65.40 1975 ---- 71.70B ---- 71.70B 71.30 +3.70 67.60 1 1980 ---- 74.10B ---- 74.10B 73.70 +3.80 69.90 1985 ---- 76.50B ---- 76.50B 76.10 +3.90 72.20 1990 ---- 79.00B ---- 79.00B 78.50 +3.90 74.60 1995 ---- 81.50B ---- 81.50B 81.00 +4.00 77.00 2000 ---- 84.10B ---- 84.10B 83.60 +4.10 79.50 38 2005 ---- 86.80B ---- 86.80B 86.20 +4.20 82.00 2010 ---- 89.50B ---- 89.50B 88.90 +4.30 84.60 2015 ---- 92.20B ---- 92.20B 91.60 +4.40 87.20 2020 ---- 95.00B ---- 95.00B 94.30 +4.40 89.90 2025 ---- 97.80B ---- 97.80B 97.20 +4.60 92.60 100 2030 ---- 100.70B ---- 100.70B 100.00 +4.60 95.40 2035 ---- 103.60B ---- 103.60B 103.00 +4.80 98.20 2040 ---- 106.60B ---- 106.60B 105.90 +4.80 101.10 2045 ---- 109.70B ---- 109.70B 108.90 +4.90 104.00 2050 ---- 112.70B ---- 112.70B 112.00 +5.00 107.00 100 2055 ---- 115.90B ---- 115.90B 115.10 +5.10 110.00 2060 ---- 119.00B ---- 119.00B 118.30 +5.20 113.10 150 2065 ---- 122.20B ---- 122.10B 121.50 +5.30 116.20 2070 ---- 125.50B ---- 125.50B 124.70 +5.40 119.30 2075 ---- 128.80B ---- 128.80B 128.00 +5.50 122.50 100 2080 ---- 132.10B ---- 132.10B 131.30 +5.50 125.80 2085 ---- 135.50B ---- 135.50B 134.70 +5.70 129.00 2090 ---- 138.90B ---- 138.90B 138.10 +5.70 132.40 2095 ---- 142.40B ---- 142.40B 141.50 +5.80 135.70 2100 ---- 145.90B ---- 145.90B 145.00 +5.90 139.10 2105 ---- 149.40B ---- 149.40B 148.50 +5.90 142.60 2110 ---- 153.00B ---- 153.00B 152.10 +6.00 146.10 2115 ---- 156.60B ---- 156.60B 155.60 +6.00 149.60 2120 ---- 160.20B ---- 160.20B 159.30 +6.20 153.10 2125 ---- 163.80B ---- 163.80B 162.90 +6.20 156.70 2130 ---- 167.50B ---- 167.50B 166.60 +6.30 160.30 2135 ---- 171.30B ---- 171.30B 170.30 +6.30 164.00 2140 ---- 175.00B ---- 175.00B 174.00 +6.30 167.70 2145 ---- 178.80B ---- 178.80B 177.80 +6.40 171.40 2150 ---- 182.60B ---- 182.50B 181.60 +6.50 175.10 9 2155 ---- 186.50B ---- 186.50B 185.40 +6.50 178.90 2160 ---- 190.30B ---- 190.30B 189.30 +6.60 182.70 2165 ---- 194.20B ---- 194.20B 193.20 +6.60 186.60 2170 ---- 198.20B ---- 198.20B 197.10 +6.70 190.40 2175 ---- 202.10B ---- 202.10B 201.00 +6.70 194.30 2180 ---- 206.10B ---- 206.10B 205.00 +6.70 198.30 2185 ---- 210.10B ---- 210.10B 209.00 +6.80 202.20 2190 ---- 214.10B ---- 214.10B 213.00 +6.80 206.20 2195 ---- 218.10B ---- 218.00B 217.00 +6.80 210.20 2200 ---- 222.20B ---- 222.20B 221.00 +6.80 214.20 2205 ---- 226.30B ---- 226.30B 225.10 +6.90 218.20 2210 ---- 230.40B ---- 230.40B 229.20 +6.90 222.30 2215 ---- 234.50B ---- 234.50B 233.30 +7.00 226.30 2220 ---- 238.70B ---- 238.70B 237.40 +7.00 230.40 2225 ---- 242.80B ---- 242.80B 241.60 +7.00 234.60 2230 ---- 247.00B ---- 247.00B 245.80 +7.10 238.70 2235 ---- 251.20B ---- 251.20B 250.00 +7.10 242.90 2240 ---- 255.40B ---- 255.40B 254.20 +7.20 247.00 2245 ---- 259.70B ---- 259.70B 258.40 +7.20 251.20 2250 ---- 263.90B ---- 263.90B 262.60 +7.20 255.40 2255 ---- 268.20B ---- 268.20B 266.90 +7.20 259.70 2260 ---- 272.50B ---- 272.50B 271.20 +7.30 263.90 2265 ---- 276.80B ---- 276.80B 275.50 +7.30 268.20 2270 ---- 281.10B ---- 281.10B 279.80 +7.30 272.50 2275 ---- 285.50B ---- 285.50B 284.10 +7.30 276.80 2280 ---- 289.80B ---- 289.80B 288.50 +7.40 281.10 2285 ---- 294.20B ---- 294.20B 292.80 +7.40 285.40 2290 ---- 298.60B ---- 298.60B 297.20 +7.40 289.80 2295 ---- 303.00B ---- 303.00B 301.60 +7.50 294.10 2300 ---- 307.40B ---- 307.40B 306.00 +7.50 298.50 2305 ---- 311.80B ---- 311.80B 310.40 +7.50 302.90 2310 ---- 316.20B ---- 316.20B 314.80 +7.50 307.30 2315 ---- 320.70B ---- 320.70B 319.30 +7.60 311.70 2320 ---- 325.20B ---- 325.20B 323.70 +7.60 316.10 2325 ---- 329.60B ---- 329.60B 328.20 +7.70 320.50 2330 ---- 334.10B ---- 334.10B 332.60 +7.60 325.00 2335 ---- 338.60B ---- 338.60B 337.10 +7.70 329.40 2340 ---- 343.10B ---- 343.10B 341.60 +7.70 333.90 2345 ---- 347.70B ---- 347.70B 346.20 +7.80 338.40 2350 ---- 352.20B ---- 352.20B 350.70 +7.80 342.90 2355 ---- 356.70B ---- 356.70B 355.20 +7.80 347.40 2360 ---- 361.30B ---- 361.30B 359.80 +7.90 351.90 2365 ---- 365.90B ---- 365.90B 364.30 +7.90 356.40 2370 ---- 370.40B ---- 370.40B 368.90 +7.90 361.00 2375 ---- 375.00B ---- 375.00B 373.50 +8.00 365.50 2380 ---- 379.60B ---- 379.60B 378.00 +7.90 370.10 2390 ---- 388.80B ---- 388.80B 387.20 +8.00 379.20 2400 ---- 398.10B ---- 398.10B 396.50 +8.10 388.40 2410 ---- 407.40B ---- 407.40B 405.80 +8.20 397.60 2420 ---- 416.70B ---- 416.70B 415.10 +8.20 406.90 2425 ---- 421.40B ---- 421.40B 419.70 +8.20 411.50 2430 ---- 426.10B ---- 426.10B 424.40 +8.20 416.20 2440 ---- 435.40B ---- 435.40B 433.80 +8.30 425.50 2450 ---- 444.90B ---- 444.90B 443.20 +8.40 434.80 2460 ---- 454.30B ---- 454.30B 452.70 +8.50 444.20 2470 ---- 462.70B ---- 462.70B 462.10 +8.50 453.60 2475 ---- 468.50B ---- 468.50B 466.90 +8.60 458.30 2500 ---- 492.40B ---- 492.40B 490.70 +8.70 482.00 2525 ---- 516.40B ---- 516.40B 514.70 +8.80 505.90 2550 ---- 540.50B ---- 540.50B 538.80 +8.90 529.90 2575 ---- 564.70B ---- 564.70B 563.10 +9.00 554.10 2600 ---- 589.10B ---- 589.10B 587.50 +9.20 578.30 2625 ---- 613.70B ---- 613.70B 612.00 +9.20 602.80 2650 ---- 638.30B ---- 638.30B 636.60 +9.30 627.30 3 3 OG SEP24 Gold Option PUT 1475 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 35 1500 ---- ---- ---- ---- 2.10 +.20 1.90 1525 ---- ---- ---- ---- 2.60 +.30 2.30 15 1550 ---- ---- ---- ---- 3.10 +.20 2.90 25 1575 ---- ---- ---- ---- 3.70 +.20 3.50 1 1600 ---- ---- ---- ---- 4.50 +.20 4.30 200 1625 ---- ---- ---- ---- 5.40 +.20 5.20 10 1650 ---- ---- ---- ---- 6.60 +.30 6.30 1660 ---- ---- ---- ---- 7.10 +.40 6.70 1670 ---- ---- ---- ---- 7.60 +.30 7.30 1675 ---- ---- ---- ---- 7.90 +.30 7.60 1680 ---- ---- ---- ---- 8.20 +.30 7.90 1690 ---- ---- ---- ---- 8.90 +.40 8.50 1700 ---- 9.20B ---- 9.20B 9.60 +.50 9.10 1710 ---- 10.00B ---- 10.00B 10.30 +.40 9.90 1720 ---- 10.80B ---- 10.80B 11.20 +.60 10.60 1725 ---- 11.30B ---- 11.30B 11.60 +.60 11.00 1730 11.80 11.80 11.80 11.80 12.10 +.60 1 11.50 1740 ---- 12.60B ---- 12.60B 13.00 +.60 12.40 1750 ---- 13.70B ---- 13.70B 14.10 +.80 13.30 1760 ---- 14.70B ---- 14.70B 15.20 +.80 14.40 1765 ---- 15.30B ---- 15.30B 15.80 +.90 14.90 1 1770 ---- 15.90B ---- 15.90B 16.40 +.90 15.50 1775 ---- 16.60B ---- 16.60B 17.00 +.90 16.10 1780 ---- 17.20B ---- 17.20B 17.60 +.90 16.70 1785 ---- 17.90B ---- 17.90B 18.30 +1.00 17.30 1790 ---- 18.60B ---- 18.60B 19.00 +1.00 18.00 1795 ---- 19.30B ---- 19.30B 19.80 +1.10 18.70 1800 ---- 20.20B ---- 20.20B 20.50 +1.10 19.40 1805 ---- 20.90B ---- 20.90B 21.30 +1.20 20.10 1810 ---- 21.70B ---- 21.70B 22.10 +1.20 20.90 5 1815 ---- 22.50B ---- 22.50B 22.90 +1.20 21.70 1820 ---- 23.40B ---- 23.40B 23.80 +1.30 22.50 1825 ---- 24.40B ---- 24.40B 24.70 +1.30 23.40 1830 ---- 25.30B ---- 25.30B 25.60 +1.30 24.30 1835 ---- 26.30B ---- 26.30B 26.60 +1.40 25.20 1840 ---- 27.30B ---- 27.30B 27.60 +1.50 26.10 1845 ---- 28.30B ---- 28.30B 28.60 +1.50 27.10 1850 ---- 29.40B ---- 29.40B 29.70 +1.60 28.10 1855 ---- 30.50B ---- 30.50B 30.80 +1.60 29.20 1860 ---- 31.70B ---- 31.70B 31.90 +1.60 30.30 1865 ---- 32.90B ---- 32.90B 33.10 +1.70 31.40 1870 ---- 34.10B ---- 34.10B 34.30 +1.70 32.60 1875 ---- 35.40B ---- 35.40B 35.60 +1.90 33.70 1 1880 ---- 36.70B ---- 36.70B 36.90 +1.90 35.00 1885 ---- 38.00B ---- 38.00B 38.20 +1.90 36.30 1890 ---- 39.40B ---- 39.40B 39.60 +2.00 37.60 1895 ---- 40.90B ---- 40.90B 41.10 +2.20 38.90 1900 ---- 42.30B ---- 42.30B 42.50 +2.20 40.30 66 1905 ---- 43.90B ---- 43.90B 44.10 +2.30 41.80 1910 ---- 45.40B ---- 45.40B 45.60 +2.30 43.30 1915 ---- 47.10B ---- 47.10B 47.20 +2.40 44.80 1920 ---- 48.70B ---- 48.70B 48.90 +2.50 46.40 1925 ---- 50.40B ---- 50.40B 50.60 +2.60 48.00 1930 ---- 52.20B ---- 52.20B 52.30 +2.70 49.60 1935 ---- 54.00B ---- 54.00B 54.10 +2.80 51.30 1940 ---- 55.80B ---- 55.80B 56.00 +2.90 53.10 1945 ---- 57.70B ---- 57.70B 57.90 +3.00 54.90 1950 ---- 59.70B ---- 59.70B 59.80 +3.10 56.70 15 1955 ---- 61.70B ---- 61.70B 61.70 +3.10 58.60 1960 ---- 63.70B ---- 63.70B 63.80 +3.20 60.60 1965 ---- 65.80B ---- 65.80B 65.80 +3.30 62.50 1970 ---- 67.90B ---- 67.90B 67.90 +3.30 64.60 1975 ---- 70.10B ---- 70.10B 70.10 +3.40 66.70 1 1980 ---- 72.30B ---- 72.30B 72.30 +3.50 68.80 1985 ---- 74.60B ---- 74.60B 74.50 +3.50 71.00 1990 ---- 76.90B ---- 76.90B 76.80 +3.60 73.20 1995 ---- 79.30B ---- 79.20B 79.20 +3.70 75.50 2000 ---- 81.70B ---- 81.70B 81.60 +3.80 77.80 10 2005 ---- 84.20B ---- 84.20B 84.00 +3.90 80.10 2010 ---- 86.70B ---- 86.60B 86.50 +3.90 82.60 2015 ---- 89.30B ---- 89.30B 89.00 +4.00 85.00 2020 ---- 91.90B ---- 91.90B 91.60 +4.10 87.50 2025 ---- 94.50B ---- 94.50B 94.20 +4.10 90.10 2030 ---- 97.20B ---- 97.20B 96.90 +4.20 92.70 2035 ---- 100.00B ---- 100.00B 99.60 +4.30 95.30 2040 ---- 102.80B ---- 102.80B 102.40 +4.40 98.00 2045 ---- 105.60B ---- 105.60B 105.20 +4.40 100.80 2050 ---- 108.50B ---- 108.50B 108.10 +4.50 103.60 2055 ---- 111.50B ---- 111.50B 111.00 +4.60 106.40 2060 ---- 114.50B ---- 114.50B 114.00 +4.70 109.30 2065 ---- 117.50B ---- 117.50B 117.00 +4.80 112.20 2070 ---- 120.50B ---- 120.50B 120.00 +4.80 115.20 2075 ---- 123.70B ---- 123.70B 123.10 +4.90 118.20 2080 ---- 126.80B ---- 126.80B 126.30 +5.10 121.20 2085 ---- 130.00B ---- 130.00B 129.50 +5.20 124.30 2090 ---- 133.20B ---- 133.10B 132.70 +5.30 127.40 2095 ---- 136.50B ---- 136.50B 135.90 +5.30 130.60 2100 ---- 139.80B ---- 139.80B 139.20 +5.40 133.80 2105 ---- 143.20B ---- 143.20B 142.60 +5.50 137.10 2110 ---- 146.60B ---- 146.60B 145.90 +5.50 140.40 2115 ---- 150.00B ---- 150.00B 149.40 +5.70 143.70 2120 ---- 153.40B ---- 153.30B 152.80 +5.70 147.10 2125 ---- 156.90B ---- 156.90B 156.30 +5.80 150.50 2130 ---- 160.40B ---- 160.30B 159.80 +5.80 154.00 2135 ---- 164.00B ---- 164.00B 163.30 +5.90 157.40 2140 ---- 167.60B ---- 167.60B 166.90 +5.90 161.00 2145 ---- 171.20B ---- 171.20B 170.50 +6.00 164.50 2150 ---- 174.90B ---- 174.90B 174.20 +6.10 168.10 1 2155 ---- 178.50B ---- 178.40B 177.80 +6.10 171.70 2160 ---- 182.30B ---- 182.30B 181.50 +6.20 175.30 2165 ---- 186.00B ---- 186.00B 185.20 +6.20 179.00 2170 ---- 189.80B ---- 189.80B 189.00 +6.30 182.70 2175 ---- 193.60B ---- 193.60B 192.80 +6.40 186.40 1 2180 ---- 197.40B ---- 197.40B 196.60 +6.40 190.20 2185 ---- 201.20B ---- 201.20B 200.40 +6.40 194.00 2190 ---- 205.10B ---- 205.10B 204.30 +6.50 197.80 2195 ---- 209.00B ---- 209.00B 208.10 +6.50 201.60 2200 ---- 212.90B ---- 212.90B 212.00 +6.50 205.50 2205 ---- 216.80B ---- 216.80B 216.00 +6.60 209.40 2210 ---- 220.80B ---- 220.80B 219.90 +6.60 213.30 2215 ---- 224.80B ---- 224.80B 223.90 +6.70 217.20 2220 ---- 228.80B ---- 228.80B 227.90 +6.70 221.20 2225 ---- 232.80B ---- 232.80B 231.90 +6.70 225.20 2230 ---- 236.90B ---- 236.90B 235.90 +6.70 229.20 2235 ---- 240.90B ---- 240.90B 240.00 +6.80 233.20 2240 ---- 245.00B ---- 245.00B 244.10 +6.90 237.20 2245 ---- 249.10B ---- 249.10B 248.10 +6.80 241.30 2250 ---- 253.20B ---- 253.20B 252.30 +6.90 245.40 2255 ---- 257.40B ---- 257.40B 256.40 +6.90 249.50 2260 ---- 261.50B ---- 261.50B 260.60 +7.00 253.60 2265 ---- 265.70B ---- 265.70B 264.70 +7.00 257.70 2270 ---- 269.90B ---- 269.90B 268.90 +7.00 261.90 2275 ---- 274.10B ---- 274.10B 273.10 +7.00 266.10 2280 ---- 278.40B ---- 278.40B 277.30 +7.00 270.30 2285 ---- 282.60B ---- 282.60B 281.60 +7.10 274.50 2290 ---- 286.90B ---- 286.90B 285.80 +7.10 278.70 2295 ---- 291.20B ---- 291.20B 290.10 +7.20 282.90 2300 ---- 295.40B ---- 295.40B 294.40 +7.20 287.20 2305 ---- 299.80B ---- 299.80B 298.70 +7.30 291.40 2310 ---- 304.10B ---- 304.10B 303.00 +7.30 295.70 2315 ---- 308.40B ---- 308.40B 307.30 +7.30 300.00 2320 ---- 312.80B ---- 312.80B 311.70 +7.40 304.30 2325 ---- 317.10B ---- 317.10B 316.00 +7.30 308.70 2330 ---- 321.50B ---- 321.50B 320.40 +7.40 313.00 2335 ---- 325.90B ---- 325.90B 324.80 +7.50 317.30 2340 ---- 330.30B ---- 330.30B 329.20 +7.50 321.70 2345 ---- 334.70B ---- 334.70B 333.60 +7.50 326.10 2350 ---- 339.20B ---- 339.20B 338.00 +7.50 330.50 2355 ---- 343.60B ---- 343.60B 342.40 +7.50 334.90 2360 ---- 348.10B ---- 348.10B 346.80 +7.50 339.30 2365 ---- 352.50B ---- 352.50B 351.30 +7.60 343.70 2370 ---- 357.00B ---- 357.00B 355.80 +7.60 348.20 2375 ---- 361.50B ---- 361.50B 360.20 +7.60 352.60 2380 ---- 366.00B ---- 366.00B 364.70 +7.60 357.10 2385 ---- 370.50B ---- 370.50B 369.20 +7.70 361.50 2390 ---- 375.00B ---- 375.00B 373.70 +7.70 366.00 2400 ---- 384.10B ---- 384.10B 382.80 +7.80 375.00 2410 ---- 393.20B ---- 393.20B 391.90 +7.90 384.00 2420 ---- 402.30B ---- 402.30B 401.00 +7.90 393.10 2425 ---- 406.90B ---- 406.90B 405.60 +7.90 397.70 2430 ---- 411.50B ---- 411.50B 410.20 +8.00 402.20 2440 ---- 420.80B ---- 420.80B 419.40 +8.00 411.40 2450 ---- 430.00B ---- 430.00B 428.60 +8.00 420.60 2460 ---- 439.30B ---- 439.30B 437.90 +8.10 429.80 2470 ---- 448.70B ---- 448.70B 447.20 +8.20 439.00 2475 ---- 453.30B ---- 453.30B 451.80 +8.10 443.70 2480 ---- 458.00B ---- 458.00B 456.50 +8.20 448.30 2500 ---- 476.80B ---- 476.80B 475.30 +8.30 467.00 2525 ---- 500.50B ---- 500.50B 498.90 +8.40 490.50 2550 ---- 524.30B ---- 524.30B 522.60 +8.50 514.10 2575 ---- 548.30B ---- 548.30B 546.50 +8.60 537.90 2600 ---- 572.40B ---- 572.40B 570.60 +8.70 561.90 2625 ---- 596.60B ---- 596.60B 594.80 +8.80 586.00 2650 ---- 621.00B ---- 621.00B 619.10 +8.90 610.20 2675 ---- 645.40B ---- 645.40B 643.60 +9.10 634.50 2900 ---- ---- ---- ---- 867.40 +9.50 857.90 3000 ---- ---- ---- ---- 967.40 +9.50 957.90 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 2.10 +.20 1.90 5 1525 ---- ---- ---- ---- 2.60 +.10 2.50 1550 ---- ---- ---- ---- 3.30 +.20 3.10 29 1575 ---- ---- ---- ---- 4.10 +.20 3.90 1600 ---- ---- ---- ---- 5.10 +.30 4.80 1625 ---- ---- ---- ---- 6.40 +.50 5.90 1650 ---- ---- ---- ---- 7.80 +.50 7.30 1675 ---- ---- ---- ---- 9.50 +.60 8.90 1680 ---- ---- ---- ---- 9.90 +.60 9.30 1690 ---- ---- ---- ---- 10.70 +.60 10.10 1700 ---- ---- ---- ---- 11.60 +.70 10.90 1710 ---- ---- ---- ---- 12.50 +.80 11.70 1720 ---- ---- ---- ---- 13.50 +.80 12.70 1725 ---- ---- ---- ---- 14.00 +.90 13.10 1730 ---- ---- ---- ---- 14.50 +.90 13.60 1740 ---- ---- ---- ---- 15.60 +.90 14.70 1750 ---- ---- ---- ---- 16.80 +1.00 15.80 1760 ---- ---- ---- ---- 18.00 +1.00 17.00 1770 ---- ---- ---- ---- 19.40 +1.10 18.30 1775 ---- ---- ---- ---- 20.10 +1.20 18.90 1780 ---- ---- ---- ---- 20.80 +1.20 19.60 1785 ---- ---- ---- ---- 21.60 +1.30 20.30 1790 ---- ---- ---- ---- 22.30 +1.20 21.10 1795 ---- ---- ---- ---- 23.10 +1.30 21.80 1800 ---- ---- ---- ---- 24.00 +1.40 22.60 1805 ---- ---- ---- ---- 24.80 +1.40 23.40 1810 ---- ---- ---- ---- 25.70 +1.40 24.30 1815 ---- ---- ---- ---- 26.60 +1.40 25.20 1820 ---- ---- ---- ---- 27.60 +1.50 26.10 1825 ---- ---- ---- ---- 28.60 +1.60 27.00 1830 ---- ---- ---- ---- 29.60 +1.60 28.00 1835 ---- ---- ---- ---- 30.70 +1.70 29.00 1840 ---- ---- ---- ---- 31.80 +1.80 30.00 1845 ---- ---- ---- ---- 32.90 +1.80 31.10 1850 ---- ---- ---- ---- 34.00 +1.80 32.20 1855 ---- ---- ---- ---- 35.20 +1.80 33.40 1860 ---- ---- ---- ---- 36.50 +1.90 34.60 1865 ---- ---- ---- ---- 37.70 +1.90 35.80 1870 ---- ---- ---- ---- 39.00 +2.00 37.00 1875 ---- ---- ---- ---- 40.40 +2.10 38.30 1880 ---- ---- ---- ---- 41.80 +2.10 39.70 1885 ---- 41.10B ---- 41.10B 43.20 +2.20 41.00 1890 ---- 42.60B ---- 42.60B 44.60 +2.20 42.40 1895 ---- 44.00B ---- 44.00B 46.10 +2.20 43.90 1900 ---- 45.60B ---- 45.60B 47.70 +2.30 45.40 1905 ---- 47.10B ---- 47.10B 49.30 +2.40 46.90 1910 ---- 48.80B ---- 48.80B 50.90 +2.50 48.40 1915 ---- 50.40B ---- 50.40B 52.50 +2.50 50.00 1920 ---- 52.10B ---- 52.10B 54.20 +2.50 51.70 1925 ---- 53.80B ---- 53.80B 55.90 +2.50 53.40 1930 ---- 55.60B ---- 55.60B 57.70 +2.60 55.10 1935 56.00 57.50B 56.00 57.50B 59.50 +2.60 1 56.90 1940 ---- 59.30B ---- 59.30B 61.40 +2.70 58.70 1945 ---- 61.40B ---- 61.40B 63.30 +2.80 60.50 1950 ---- 63.30B ---- 63.30B 65.30 +2.90 62.40 1955 ---- 65.40B ---- 65.40B 67.30 +3.00 64.30 1960 ---- 67.40B ---- 67.40B 69.30 +3.00 66.30 1965 ---- 69.50B ---- 69.50B 71.40 +3.00 68.40 1970 ---- 71.70B ---- 71.70B 73.50 +3.10 70.40 1975 ---- 73.90B ---- 73.90B 75.70 +3.10 72.60 1980 ---- 76.10B ---- 76.10B 77.90 +3.20 74.70 1985 ---- 78.40B ---- 78.40B 80.20 +3.30 76.90 1990 ---- 80.80B ---- 80.80B 82.50 +3.30 79.20 1995 ---- 83.20B ---- 83.20B 84.90 +3.40 81.50 2000 ---- 85.60B ---- 85.60B 87.30 +3.40 83.90 2005 ---- 88.10B ---- 88.10B 89.70 +3.40 86.30 2010 ---- 90.60B ---- 90.60B 92.20 +3.50 88.70 2015 ---- 93.20B ---- 93.20B 94.80 +3.60 91.20 2020 ---- 95.80B ---- 95.80B 97.40 +3.70 93.70 2025 ---- 98.40B ---- 98.40B 100.00 +3.70 96.30 2030 ---- 101.10B ---- 101.10B 102.70 +3.80 98.90 2035 ---- 103.90B ---- 103.90B 105.40 +3.80 101.60 2040 ---- 106.70B ---- 106.70B 108.20 +3.90 104.30 2045 ---- 109.50B ---- 109.40B 111.00 +3.90 107.10 2050 ---- 112.40B ---- 112.40B 113.90 +4.00 109.90 2055 ---- 115.30B ---- 115.20B 116.80 +4.10 112.70 2060 ---- 118.30B ---- 118.30B 119.80 +4.20 115.60 2065 ---- 121.30B ---- 121.30B 122.80 +4.30 118.50 2070 ---- 124.40B ---- 124.40B 125.80 +4.30 121.50 2075 ---- 127.40B ---- 127.30B 128.90 +4.40 124.50 2080 ---- 130.60B ---- 130.60B 132.00 +4.40 127.60 2085 ---- 133.70B ---- 133.60B 135.20 +4.50 130.70 2090 ---- 137.00B ---- 137.00B 138.40 +4.60 133.80 2095 ---- 140.20B ---- 140.10B 141.60 +4.60 137.00 2100 ---- 143.50B ---- 143.50B 144.90 +4.70 140.20 2105 ---- 146.80B ---- 146.70B 148.20 +4.80 143.40 2110 ---- 150.20B ---- 150.20B 151.60 +4.90 146.70 2115 ---- 153.60B ---- 153.60B 154.90 +4.90 150.00 2120 ---- 157.00B ---- 157.00B 158.40 +5.10 153.30 2125 ---- 160.40B ---- 160.40B 161.80 +5.10 156.70 2130 ---- 163.90B ---- 163.90B 165.30 +5.20 160.10 2135 ---- 167.50B ---- 167.50B 168.80 +5.20 163.60 2140 ---- 171.00B ---- 171.00B 172.40 +5.30 167.10 2145 ---- 174.60B ---- 174.60B 175.90 +5.30 170.60 2150 ---- 178.20B ---- 178.20B 179.50 +5.40 174.10 2155 ---- 181.90B ---- 181.90B 183.20 +5.50 177.70 2160 ---- 185.60B ---- 185.60B 186.80 +5.50 181.30 2165 ---- 189.30B ---- 189.30B 190.50 +5.60 184.90 2170 ---- 193.00B ---- 193.00B 194.20 +5.60 188.60 2175 ---- 196.80B ---- 196.80B 197.90 +5.70 192.20 2180 ---- 200.50B ---- 200.50B 201.70 +5.80 195.90 2185 ---- 204.30B ---- 204.30B 205.40 +5.70 199.70 2190 ---- 208.20B ---- 208.20B 209.20 +5.80 203.40 2195 ---- 212.00B ---- 212.00B 213.10 +5.90 207.20 2200 ---- 215.90B ---- 215.90B 216.90 +5.90 211.00 2205 ---- 219.80B ---- 219.80B 220.80 +6.00 214.80 2210 ---- 223.70B ---- 223.70B 224.70 +6.10 218.60 2215 ---- 227.70B ---- 227.70B 228.60 +6.10 222.50 2220 ---- 231.60B ---- 231.60B 232.50 +6.10 226.40 2225 ---- 235.60B ---- 235.60B 236.50 +6.20 230.30 2230 ---- 239.60B ---- 239.60B 240.40 +6.20 234.20 2235 ---- 243.70B ---- 243.70B 244.40 +6.20 238.20 2240 ---- 247.70B ---- 247.70B 248.50 +6.30 242.20 2245 ---- 251.80B ---- 251.80B 252.50 +6.30 246.20 2250 ---- 255.80B ---- 255.80B 256.60 +6.40 250.20 2255 ---- 260.00B ---- 260.00B 260.70 +6.50 254.20 2260 ---- 264.10B ---- 264.10B 264.80 +6.50 258.30 2265 ---- 268.20B ---- 268.20B 268.90 +6.50 262.40 2270 ---- 272.40B ---- 272.40B 273.00 +6.50 266.50 2275 ---- 276.50B ---- 276.50B 277.20 +6.60 270.60 2280 ---- 280.70B ---- 280.70B 281.40 +6.70 274.70 2285 ---- 284.90B ---- 284.90B 285.60 +6.80 278.80 2290 ---- 289.20B ---- 289.20B 289.80 +6.80 283.00 2295 ---- 293.40B ---- 293.40B 294.00 +6.80 287.20 2300 ---- 297.70B ---- 297.70B 298.20 +6.80 291.40 2305 ---- 301.90B ---- 301.90B 302.50 +6.90 295.60 2310 ---- 306.20B ---- 306.20B 306.80 +7.00 299.80 2315 ---- 310.50B ---- 310.50B 311.00 +7.00 304.00 2320 ---- 314.80B ---- 314.80B 315.30 +7.00 308.30 2325 ---- 319.10B ---- 319.10B 319.60 +7.00 312.60 2330 ---- 323.50B ---- 323.50B 324.00 +7.20 316.80 2335 ---- 327.80B ---- 327.80B 328.30 +7.20 321.10 2340 ---- 332.20B ---- 332.20B 332.60 +7.20 325.40 2345 ---- 336.60B ---- 336.60B 337.00 +7.20 329.80 2350 ---- 341.00B ---- 341.00B 341.40 +7.30 334.10 2355 ---- 345.40B ---- 345.40B 345.70 +7.30 338.40 2360 ---- 349.80B ---- 349.80B 350.10 +7.30 342.80 2365 ---- 354.20B ---- 354.20B 354.50 +7.30 347.20 2370 ---- 358.70B ---- 358.70B 359.00 +7.50 351.50 2375 ---- 363.10B ---- 363.10B 363.40 +7.50 355.90 2380 ---- 367.60B ---- 367.60B 367.80 +7.50 360.30 2385 ---- 372.10B ---- 372.10B 372.30 +7.50 364.80 2390 ---- 376.60B ---- 376.60B 376.80 +7.60 369.20 2400 ---- 385.60B ---- 385.60B 385.70 +7.60 378.10 2410 ---- 394.60B ---- 394.60B 394.70 +7.70 387.00 2420 ---- 403.70B ---- 403.70B 403.80 +7.80 396.00 2425 ---- 408.20B ---- 408.20B 408.30 +7.80 400.50 2430 ---- 412.80B ---- 412.80B 412.90 +7.90 405.00 2440 ---- 422.00B ---- 422.00B 422.00 +8.00 414.00 2450 ---- 431.20B ---- 431.20B 431.10 +8.00 423.10 2460 ---- 440.40B ---- 440.40B 440.30 +8.00 432.30 2470 ---- 449.70B ---- 449.70B 449.60 +8.20 441.40 2475 ---- 454.30B ---- 454.30B 454.20 +8.20 446.00 2480 ---- 459.00B ---- 459.00B 458.80 +8.20 450.60 2500 ---- 477.60B ---- 477.60B 477.40 +8.30 469.10 2525 ---- 501.10B ---- 501.10B 500.80 +8.40 492.40 2550 ---- 524.80B ---- 524.80B 524.40 +8.60 515.80 2575 ---- 548.60B ---- 548.60B 548.10 +8.70 539.40 2600 ---- 572.60B ---- 572.60B 572.00 +8.80 563.20 2625 ---- 596.60B ---- 596.60B 596.00 +8.90 587.10 2650 ---- 620.80B ---- 620.80B 620.20 +9.00 611.20 1 2675 ---- 645.20B ---- 645.20B 644.50 +9.10 635.40 3000 ---- ---- ---- ---- 967.40 +9.50 957.90 3500 ---- ---- ---- ---- 1467.40 +9.50 1457.90 4000 ---- ---- ---- ---- 1967.40 +9.50 1957.90 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 2.40 .00 2.40 1525 ---- ---- ---- ---- 3.00 .00 3.00 1550 ---- ---- ---- ---- 3.80 +.10 3.70 1575 ---- ---- ---- ---- 4.70 +.10 4.60 1600 ---- ---- ---- ---- 5.70 +.10 5.60 1625 ---- ---- ---- ---- 7.00 +.20 6.80 1650 ---- ---- ---- ---- 8.50 +.20 8.30 1675 ---- ---- ---- ---- 10.30 +.30 10.00 1690 ---- ---- ---- ---- 11.60 +.50 11.10 1700 ---- ---- ---- ---- 12.40 +.50 11.90 1710 ---- ---- ---- ---- 13.40 +.60 12.80 1720 ---- ---- ---- ---- 14.40 +.60 13.80 1725 ---- ---- ---- ---- 14.90 +.70 14.20 1730 ---- ---- ---- ---- 15.40 +.70 14.70 1740 ---- ---- ---- ---- 16.50 +.70 15.80 1750 ---- ---- ---- ---- 17.70 +.80 16.90 1760 ---- ---- ---- ---- 19.00 +.90 18.10 1770 ---- ---- ---- ---- 20.30 +.90 19.40 1775 ---- ---- ---- ---- 21.00 +1.00 20.00 1780 ---- ---- ---- ---- 21.70 +1.00 20.70 1790 ---- ---- ---- ---- 23.30 +1.10 22.20 1795 ---- ---- ---- ---- 24.00 +1.10 22.90 1800 ---- ---- ---- ---- 24.90 +1.20 23.70 1805 ---- ---- ---- ---- 25.70 +1.20 24.50 1810 ---- ---- ---- ---- 26.60 +1.30 25.30 1815 ---- ---- ---- ---- 27.50 +1.30 26.20 1820 ---- ---- ---- ---- 28.40 +1.30 27.10 1825 ---- ---- ---- ---- 29.40 +1.40 28.00 1830 ---- ---- ---- ---- 30.40 +1.40 29.00 1835 ---- ---- ---- ---- 31.40 +1.50 29.90 1840 ---- ---- ---- ---- 32.40 +1.40 31.00 1845 ---- ---- ---- ---- 33.50 +1.50 32.00 1850 ---- ---- ---- ---- 34.60 +1.50 33.10 1855 ---- ---- ---- ---- 35.80 +1.60 34.20 1860 ---- ---- ---- ---- 37.00 +1.70 35.30 1865 ---- ---- ---- ---- 38.20 +1.70 36.50 1870 ---- ---- ---- ---- 39.50 +1.80 37.70 1875 ---- ---- ---- ---- 40.80 +1.80 39.00 1880 ---- ---- ---- ---- 42.10 +1.80 40.30 1885 ---- ---- ---- ---- 43.50 +1.90 41.60 1890 ---- ---- ---- ---- 44.90 +2.00 42.90 1895 ---- ---- ---- ---- 46.30 +2.00 44.30 1900 ---- ---- ---- ---- 47.80 +2.00 45.80 1905 ---- 47.30B ---- 47.30B 49.30 +2.10 47.20 1910 ---- 48.80B ---- ---- 50.80 +2.10 48.70 1915 ---- 50.40B ---- ---- 52.40 +2.10 50.30 1920 ---- 52.00B ---- ---- 54.00 +2.10 51.90 1925 ---- 53.70B ---- ---- 55.70 +2.20 53.50 1930 ---- 55.40B ---- 55.20B 57.40 +2.30 55.10 1935 ---- 57.20B ---- 57.20B 59.10 +2.30 56.80 1940 ---- 58.90B ---- 58.80B 60.90 +2.30 58.60 1945 ---- 60.80B ---- 60.80B 62.70 +2.40 60.30 1950 ---- 62.60B ---- 62.40B 64.50 +2.40 62.10 1955 ---- 64.60B ---- 64.60B 66.40 +2.40 64.00 1960 ---- 66.60B ---- 66.60B 68.30 +2.40 65.90 1965 ---- 68.60B ---- 68.60B 70.30 +2.50 67.80 1970 ---- 70.60B ---- 70.60B 72.30 +2.50 69.80 1975 ---- 72.70B ---- 72.70B 74.40 +2.60 71.80 1980 ---- 74.80B ---- 74.80B 76.50 +2.70 73.80 1985 ---- 77.00B ---- 77.00B 78.70 +2.80 75.90 1990 ---- 79.20B ---- 79.20B 80.90 +2.90 78.00 1995 ---- 81.50B ---- 81.50B 83.10 +2.90 80.20 2000 ---- 83.80B ---- 83.80B 85.40 +3.00 82.40 2005 ---- 86.10B ---- 86.10B 87.70 +3.00 84.70 2010 ---- 88.50B ---- 88.40B 90.10 +3.10 87.00 2015 ---- 90.90B ---- 90.80B 92.50 +3.20 89.30 2020 ---- 93.40B ---- 93.40B 95.00 +3.30 91.70 2025 ---- 95.90B ---- 95.90B 97.50 +3.40 94.10 2030 ---- 98.40B ---- 98.40B 100.00 +3.40 96.60 2035 ---- 101.00B ---- 101.00B 102.60 +3.50 99.10 2040 ---- 103.70B ---- 103.70B 105.20 +3.50 101.70 2045 ---- 106.30B ---- 106.30B 107.90 +3.60 104.30 2050 ---- 109.10B ---- 109.10B 110.60 +3.70 106.90 2055 ---- 111.80B ---- 111.70B 113.40 +3.80 109.60 2060 ---- 114.60B ---- 114.50B 116.10 +3.70 112.40 2065 ---- 117.50B ---- 117.50B 119.00 +3.90 115.10 2070 ---- 120.40B ---- 120.40B 121.80 +3.90 117.90 2075 ---- 123.30B ---- 123.30B 124.80 +4.00 120.80 2080 ---- 126.20B ---- 126.10B 127.70 +4.00 123.70 2085 ---- 129.20B ---- 129.10B 130.70 +4.10 126.60 2090 ---- 132.30B ---- 132.30B 133.70 +4.10 129.60 2095 ---- 135.40B ---- 135.40B 136.80 +4.20 132.60 2100 ---- 138.50B ---- 138.50B 139.90 +4.20 135.70 2105 ---- 141.60B ---- 141.50B 143.00 +4.20 138.80 2110 ---- 144.80B ---- 144.70B 146.20 +4.30 141.90 2115 ---- 148.10B ---- 148.10B 149.40 +4.40 145.00 2120 ---- 151.30B ---- 151.30B 152.70 +4.50 148.20 2125 ---- 154.60B ---- 154.60B 156.00 +4.50 151.50 2130 ---- 158.00B ---- 158.00B 159.30 +4.60 154.70 2135 ---- 161.30B ---- 161.30B 162.70 +4.70 158.00 2140 ---- 164.70B ---- 164.70B 166.00 +4.60 161.40 2145 ---- 168.10B ---- 168.00B 169.50 +4.80 164.70 2150 ---- 171.60B ---- 171.60B 172.90 +4.80 168.10 630 2155 ---- 175.10B ---- 175.10B 176.40 +4.90 171.50 2160 ---- 178.60B ---- 178.60B 179.90 +4.90 175.00 2165 ---- 182.20B ---- 182.20B 183.40 +4.90 178.50 2170 ---- 185.70B ---- 185.70B 187.00 +5.00 182.00 2175 ---- 189.40B ---- 189.40B 190.60 +5.10 185.50 2180 ---- 193.00B ---- 193.00B 194.20 +5.10 189.10 2185 ---- 196.60B ---- 196.60B 197.80 +5.20 192.60 2190 ---- 200.30B ---- 200.30B 201.50 +5.20 196.30 2195 ---- 204.00B ---- 204.00B 205.20 +5.30 199.90 2200 ---- 207.80B ---- 207.80B 208.90 +5.30 203.60 2205 ---- 211.50B ---- 211.50B 212.60 +5.30 207.30 2210 ---- 215.30B ---- 215.20B 216.40 +5.40 211.00 2215 ---- 219.10B ---- 219.10B 220.10 +5.40 214.70 2220 ---- 223.00B ---- 223.00B 223.90 +5.40 218.50 2225 ---- 226.80B ---- 226.80B 227.80 +5.60 222.20 2230 ---- 230.70B ---- 230.70B 231.60 +5.60 226.00 2235 ---- 234.60B ---- 234.60B 235.50 +5.60 229.90 2240 ---- 238.50B ---- 238.50B 239.40 +5.70 233.70 2245 ---- 242.40B ---- 242.40B 243.30 +5.70 237.60 2250 ---- 246.40B ---- 246.40B 247.20 +5.80 241.40 2255 ---- 250.40B ---- 250.40B 251.20 +5.80 245.40 2260 ---- 254.40B ---- 254.40B 255.20 +5.90 249.30 2265 ---- 258.40B ---- 258.40B 259.20 +6.00 253.20 2270 ---- 262.40B ---- 262.40B 263.20 +6.00 257.20 2275 ---- 266.50B ---- 266.50B 267.20 +6.00 261.20 2280 ---- 270.50B ---- 270.40B 271.30 +6.10 265.20 2285 ---- 274.60B ---- 274.60B 275.40 +6.20 269.20 2290 ---- 278.70B ---- 278.70B 279.50 +6.30 273.20 2295 ---- 282.80B ---- 282.70B 283.60 +6.30 277.30 2300 ---- 287.00B ---- 287.00B 287.70 +6.30 281.40 2305 ---- 291.10B ---- 291.00B 291.90 +6.40 285.50 2310 ---- 295.30B ---- 295.30B 296.00 +6.40 289.60 2315 ---- 299.50B ---- 299.50B 300.20 +6.50 293.70 2320 ---- 303.70B ---- 303.70B 304.40 +6.60 297.80 2325 ---- 307.90B ---- 307.90B 308.60 +6.60 302.00 2330 ---- 312.10B ---- 312.10B 312.80 +6.60 306.20 2335 ---- 316.40B ---- 316.40B 317.00 +6.60 310.40 2340 ---- 320.60B ---- 320.60B 321.30 +6.70 314.60 2345 ---- 324.90B ---- 324.90B 325.50 +6.70 318.80 2350 ---- 329.20B ---- 329.20B 329.80 +6.80 323.00 2355 ---- 333.50B ---- 333.50B 334.10 +6.90 327.20 2360 ---- 337.80B ---- 337.80B 338.40 +6.90 331.50 2365 ---- 342.10B ---- 342.10B 342.70 +6.90 335.80 2370 ---- 346.40B ---- 346.40B 347.00 +7.00 340.00 2375 ---- 350.80B ---- 350.80B 351.30 +7.00 344.30 2380 ---- 355.10B ---- 355.10B 355.70 +7.10 348.60 2385 ---- 359.50B ---- 359.50B 360.00 +7.00 353.00 2390 ---- 363.90B ---- 363.90B 364.40 +7.10 357.30 2395 ---- 368.30B ---- 368.30B 368.80 +7.20 361.60 2400 ---- 372.70B ---- 372.70B 373.20 +7.20 366.00 2410 ---- 381.60B ---- 381.60B 382.00 +7.30 374.70 2420 ---- 390.50B ---- 390.50B 390.80 +7.30 383.50 2425 ---- 394.90B ---- 394.90B 395.30 +7.40 387.90 2430 ---- 399.40B ---- 399.40B 399.70 +7.30 392.40 2440 ---- 408.40B ---- 408.40B 408.70 +7.50 401.20 2450 ---- 417.40B ---- 417.40B 417.70 +7.50 410.20 2460 ---- 426.40B ---- 426.40B 426.70 +7.60 419.10 2470 ---- 435.50B ---- 435.50B 435.70 +7.60 428.10 2475 ---- 440.10B ---- 440.10B 440.30 +7.70 432.60 2480 ---- 444.60B ---- 444.60B 444.80 +7.70 437.10 2490 ---- 453.80B ---- 453.80B 454.00 +7.80 446.20 2500 ---- 463.00B ---- 463.00B 463.10 +7.80 455.30 2525 ---- 486.10B ---- 486.10B 486.20 +8.00 478.20 2550 ---- 509.40B ---- 509.40B 509.40 +8.10 501.30 2575 ---- 532.90B ---- 532.90B 532.80 +8.20 524.60 2600 ---- 556.60B ---- 556.60B 556.40 +8.30 548.10 1 2625 ---- 580.40B ---- 580.40B 580.20 +8.50 571.70 2650 ---- 604.30B ---- 604.30B 604.00 +8.50 595.50 2675 ---- 628.30B ---- 628.30B 628.00 +8.60 619.40 2700 ---- 652.50B ---- 652.50B 652.20 +8.80 643.40 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .50 .00 .50 1190 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .60 .00 .60 1220 ---- ---- ---- ---- .70 .00 .70 1225 ---- ---- ---- ---- .70 .00 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .70 .00 .70 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .80 .00 .80 1250 ---- ---- ---- ---- .80 .00 .80 70 1255 ---- ---- ---- ---- .80 .00 .80 1260 ---- ---- ---- ---- .80 .00 .80 1265 ---- ---- ---- ---- .90 .00 .90 1270 ---- ---- ---- ---- .90 .00 .90 1275 ---- ---- ---- ---- .90 .00 .90 1280 ---- ---- ---- ---- 1.00 +.10 .90 1285 ---- ---- ---- ---- 1.00 .00 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 .00 1.00 1300 ---- ---- ---- ---- 1.10 .00 1.10 1305 ---- ---- ---- ---- 1.10 .00 1.10 1310 ---- ---- ---- ---- 1.10 .00 1.10 1315 ---- ---- ---- ---- 1.20 .00 1.20 1320 ---- ---- ---- ---- 1.20 .00 1.20 1325 ---- ---- ---- ---- 1.30 +.10 1.20 1330 ---- ---- ---- ---- 1.30 +.10 1.20 1335 ---- ---- ---- ---- 1.30 .00 1.30 1340 ---- ---- ---- ---- 1.40 +.10 1.30 1345 ---- ---- ---- ---- 1.40 +.10 1.30 1350 ---- ---- ---- ---- 1.40 .00 1.40 1355 ---- ---- ---- ---- 1.50 +.10 1.40 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.60 +.10 1.50 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.70 +.20 1.50 1380 ---- ---- ---- ---- 1.70 +.10 1.60 1385 ---- ---- ---- ---- 1.80 +.10 1.70 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 2.00 +.10 1.90 1405 ---- ---- ---- ---- 2.00 +.10 1.90 1410 ---- ---- ---- ---- 2.10 +.10 2.00 1415 ---- ---- ---- ---- 2.10 .00 2.10 1420 ---- ---- ---- ---- 2.20 .00 2.20 1425 ---- ---- ---- ---- 2.30 +.10 2.20 1430 ---- ---- ---- ---- 2.40 +.10 2.30 1435 ---- ---- ---- ---- 2.40 .00 2.40 1440 ---- ---- ---- ---- 2.50 +.10 2.40 1445 ---- ---- ---- ---- 2.60 +.10 2.50 1450 ---- ---- ---- ---- 2.70 +.10 2.60 1455 ---- ---- ---- ---- 2.80 +.10 2.70 1460 ---- ---- ---- ---- 2.90 +.20 2.70 1465 ---- ---- ---- ---- 3.00 +.20 2.80 1470 ---- ---- ---- ---- 3.10 +.20 2.90 1475 ---- ---- ---- ---- 3.20 +.20 3.00 1480 ---- ---- ---- ---- 3.30 +.20 3.10 1485 ---- ---- ---- ---- 3.40 +.20 3.20 1490 ---- ---- ---- ---- 3.50 +.10 3.40 1495 ---- ---- ---- ---- 3.70 +.20 3.50 1500 ---- ---- ---- ---- 3.80 +.20 3.60 1505 ---- ---- ---- ---- 3.90 +.20 3.70 1510 ---- ---- ---- ---- 4.10 +.20 3.90 1515 ---- ---- ---- ---- 4.20 +.20 4.00 1520 ---- ---- ---- ---- 4.40 +.30 4.10 1525 ---- ---- ---- ---- 4.50 +.20 4.30 1530 ---- ---- ---- ---- 4.70 +.20 4.50 1535 ---- ---- ---- ---- 4.80 +.20 4.60 1540 ---- ---- ---- ---- 5.00 +.20 4.80 1545 ---- ---- ---- ---- 5.20 +.30 4.90 1550 ---- ---- ---- ---- 5.40 +.30 5.10 90 1555 ---- ---- ---- ---- 5.60 +.30 5.30 1560 ---- ---- ---- ---- 5.70 +.20 5.50 1565 ---- ---- ---- ---- 5.90 +.20 5.70 1570 ---- ---- ---- ---- 6.20 +.30 5.90 1575 ---- ---- ---- ---- 6.40 +.30 6.10 1580 ---- ---- ---- ---- 6.60 +.30 6.30 1585 ---- ---- ---- ---- 6.80 +.20 6.60 1590 ---- ---- ---- ---- 7.00 +.20 6.80 1595 ---- ---- ---- ---- 7.30 +.30 7.00 1600 ---- ---- ---- ---- 7.50 +.20 7.30 1605 ---- ---- ---- ---- 7.80 +.20 7.60 1610 ---- ---- ---- ---- 8.00 +.20 7.80 1615 ---- ---- ---- ---- 8.30 +.20 8.10 1620 ---- ---- ---- ---- 8.60 +.20 8.40 1625 ---- ---- ---- ---- 8.90 +.20 8.70 1630 ---- ---- ---- ---- 9.20 +.20 9.00 1635 ---- ---- ---- ---- 9.50 +.20 9.30 1640 ---- ---- ---- ---- 9.80 +.10 9.70 1645 ---- ---- ---- ---- 10.10 +.10 10.00 1650 ---- ---- ---- ---- 10.50 +.10 10.40 1655 ---- ---- ---- ---- 10.80 +.10 10.70 1660 ---- ---- ---- ---- 11.20 +.10 11.10 1665 ---- ---- ---- ---- 11.50 .00 11.50 1670 ---- ---- ---- ---- 11.90 .00 11.90 1675 ---- ---- ---- ---- 12.30 -.10 12.40 1680 ---- ---- ---- ---- 12.70 -.10 12.80 1685 ---- ---- ---- ---- 13.20 .00 13.20 1690 ---- ---- ---- ---- 13.60 -.10 13.70 1695 ---- ---- ---- ---- 14.00 -.20 14.20 1700 ---- ---- ---- ---- 14.50 -.20 14.70 100 1705 ---- ---- ---- ---- 15.00 -.20 15.20 1710 ---- ---- ---- ---- 15.50 -.20 15.70 1715 ---- ---- ---- ---- 16.00 -.30 16.30 1720 ---- ---- ---- ---- 16.50 -.30 16.80 1725 ---- ---- ---- ---- 17.10 -.30 17.40 1730 ---- ---- ---- ---- 17.70 -.30 18.00 1735 ---- ---- ---- ---- 18.20 -.40 18.60 1740 ---- ---- ---- ---- 18.90 -.40 19.30 1745 ---- ---- ---- ---- 19.50 -.40 19.90 1750 ---- ---- ---- ---- 20.10 -.50 20.60 1755 ---- ---- ---- ---- 20.80 -.50 21.30 1760 ---- ---- ---- ---- 21.50 -.50 22.00 1765 ---- ---- 22.70A 22.70A 22.20 -.60 22.80 1770 ---- ---- 23.40A 23.40A 22.90 -.60 23.50 1775 ---- ---- 24.10A 24.10A 23.70 -.60 24.30 1780 ---- ---- 24.90A 24.90A 24.50 -.60 25.10 1785 ---- ---- 25.70A 25.70A 25.30 -.60 25.90 1790 ---- ---- 26.50A 26.50A 26.10 -.70 26.80 1795 ---- ---- 27.30A 27.30A 27.00 -.70 27.70 1800 ---- ---- 28.20A 28.20A 27.90 -.70 28.60 750 1805 ---- ---- 29.10A 29.10A 28.80 -.70 29.50 1810 ---- ---- 30.00A 30.00A 29.70 -.80 30.50 1815 ---- ---- 31.00A 31.00A 30.70 -.70 31.40 1820 ---- ---- 32.00A 32.00A 31.70 -.70 32.40 1825 ---- ---- 33.00A 33.00A 32.70 -.80 33.50 150 1830 ---- ---- 34.00A 34.00A 33.80 -.70 34.50 1835 ---- ---- 35.10A 35.10A 34.90 -.70 35.60 1840 ---- ---- 36.20A 36.20A 36.00 -.70 36.70 1845 ---- ---- 37.40A 37.40A 37.20 -.60 37.80 1850 ---- ---- 38.50A 38.50A 38.40 -.60 39.00 1855 ---- ---- 39.70A 39.70A 39.60 -.60 40.20 1860 ---- ---- 40.90A 40.90A 40.80 -.60 41.40 1865 ---- ---- 42.20A 42.20A 42.10 -.60 42.70 1870 ---- ---- 43.50A 43.50A 43.40 -.60 44.00 1875 ---- ---- 44.80A 44.80A 44.80 -.50 45.30 1880 ---- ---- 46.20A 46.20A 46.20 -.40 46.60 1885 ---- ---- 47.60A 47.60A 47.60 -.40 48.00 1890 ---- ---- 49.00A 49.00A 49.10 -.30 49.40 1895 ---- ---- 50.50A 50.50A 50.50 -.30 50.80 1900 ---- ---- 52.00A 52.00A 52.10 -.20 52.30 1905 ---- ---- 53.60A 53.60A 53.60 -.20 53.80 1910 ---- ---- 55.10A 55.10A 55.20 -.10 55.30 1915 ---- ---- 56.70A 56.70A 56.90 .00 56.90 1920 ---- ---- 58.40A 58.40A 58.50 .00 58.50 1925 ---- ---- ---- ---- 60.20 +.10 60.10 1930 ---- ---- ---- ---- 62.00 +.20 61.80 1935 ---- ---- ---- ---- 63.80 +.30 63.50 1940 ---- ---- ---- ---- 65.60 +.40 65.20 1945 ---- ---- ---- ---- 67.50 +.50 67.00 1950 ---- ---- ---- ---- 69.30 +.50 68.80 1955 ---- ---- ---- ---- 71.30 +.70 70.60 1960 ---- ---- ---- ---- 73.30 +.80 72.50 1965 ---- ---- ---- ---- 75.30 +.90 74.40 1970 ---- ---- ---- ---- 77.30 +.90 76.40 1975 ---- ---- ---- ---- 79.40 +1.10 78.30 1980 ---- ---- ---- ---- 81.50 +1.10 80.40 1985 ---- ---- ---- ---- 83.70 +1.30 82.40 1990 ---- ---- ---- ---- 85.90 +1.40 84.50 1995 ---- 86.70B ---- 86.70B 88.20 +1.60 86.60 2000 ---- 89.00B ---- 89.00B 90.50 +1.70 88.80 304 2005 ---- 91.40B ---- 91.30B 92.80 +1.90 90.90 2010 ---- 93.80B ---- 93.70B 95.20 +2.00 93.20 2015 ---- 96.20B ---- 96.20B 97.60 +2.20 95.40 2020 ---- 98.70B ---- 98.60B 100.00 +2.30 97.70 2025 ---- 101.20B ---- 101.10B 102.50 +2.40 100.10 2030 ---- 103.80B ---- 103.80B 105.10 +2.70 102.40 2035 ---- 106.40B ---- 106.40B 107.70 +2.90 104.80 2040 ---- 109.00B ---- 108.90B 110.30 +3.00 107.30 2045 ---- 111.70B ---- 111.60B 112.90 +3.20 109.70 2050 ---- 114.40B ---- 114.30B 115.60 +3.40 112.20 86 2055 ---- 117.20B ---- 117.20B 118.40 +3.60 114.80 2060 ---- 120.00B ---- 120.00B 121.20 +3.20 118.00 2065 ---- 122.80B ---- 122.70B 124.00 +4.10 119.90 2070 ---- 125.70B ---- 125.70B 126.90 +4.30 122.60 2075 ---- 128.60B ---- 128.60B 129.80 +4.50 125.30 2080 ---- 131.60B ---- 131.60B 132.70 +4.60 128.10 2085 ---- 134.50B ---- 134.40B 135.70 +4.90 130.80 2090 ---- 137.60B ---- 137.60B 138.70 +5.10 133.60 2095 ---- 140.60B ---- 140.50B 141.80 +5.40 136.40 2100 ---- 143.70B ---- 143.60B 144.90 +7.20 137.70 200 2105 ---- 146.90B ---- 146.90B 148.00 +5.90 142.10 2110 ---- 150.00B ---- 149.90B 151.20 +6.20 145.00 2115 ---- 153.30B ---- 153.30B 154.40 +6.40 148.00 2120 ---- 156.50B ---- 156.50B 157.60 +6.70 150.90 2125 ---- 159.80B ---- 159.80B 160.90 +7.00 153.90 2130 ---- 163.10B ---- 163.10B 164.20 +7.20 157.00 2135 ---- 166.40B ---- 166.40B 167.50 +7.40 160.10 2140 ---- 169.80B ---- 169.80B 170.90 +7.70 163.20 2145 ---- 173.20B ---- 173.20B 174.30 +7.90 166.40 2150 ---- 176.60B ---- 176.60B 177.70 +8.20 169.50 600 2155 ---- 180.10B ---- 180.10B 181.10 +8.40 172.70 2160 ---- 183.60B ---- 183.60B 184.60 +8.70 175.90 2165 ---- 187.10B ---- 187.10B 188.10 +8.90 179.20 2170 ---- 190.70B ---- 190.70B 191.60 +9.00 182.60 2175 ---- 194.20B ---- 194.20B 195.20 +9.30 185.90 2180 ---- 197.80B ---- 197.80B 198.80 +9.60 189.20 2185 ---- 201.50B ---- 201.50B 202.40 +9.80 192.60 2190 ---- 205.10B ---- 205.10B 206.00 +10.00 196.00 2195 ---- 208.80B ---- 208.80B 209.70 +9.30 200.40 2200 ---- 212.50B ---- 212.50B 213.30 +8.60 204.70 2205 ---- 216.20B ---- 216.10B 217.00 +10.60 206.40 2210 ---- 220.00B ---- 220.00B 220.80 +10.80 210.00 2215 ---- 223.70B ---- 223.70B 224.50 +11.00 213.50 2220 ---- 227.50B ---- 227.50B 228.30 +11.30 217.00 2225 ---- 231.40B ---- 231.40B 232.10 +11.40 220.70 2230 ---- 235.20B ---- 235.20B 235.90 +11.60 224.30 2235 ---- 239.10B ---- 239.10B 239.80 +11.90 227.90 2240 ---- 242.90B ---- 242.90B 243.60 +11.90 231.70 2245 ---- 246.80B ---- 246.80B 247.50 +12.20 235.30 2250 ---- 250.80B ---- 250.80B 251.40 +12.40 239.00 2255 ---- 254.70B ---- 254.70B 255.30 +12.50 242.80 2260 ---- 258.70B ---- 258.70B 259.30 +12.70 246.60 2265 ---- 262.60B ---- 262.60B 263.20 +12.80 250.40 2270 ---- 266.60B ---- 266.50B 267.20 +13.00 254.20 2275 ---- 270.70B ---- 270.70B 271.20 +13.10 258.10 2280 ---- 274.70B ---- 274.70B 275.30 +13.40 261.90 2285 ---- 278.70B ---- 278.60B 279.30 +13.40 265.90 2290 ---- 282.80B ---- 282.80B 283.30 +13.60 269.70 2295 ---- 286.90B ---- 286.90B 287.40 +13.70 273.70 2300 ---- 291.00B ---- 291.00B 291.50 +13.80 277.70 2305 ---- 295.10B ---- 295.10B 295.60 +14.00 281.60 2310 ---- 299.20B ---- 299.20B 299.70 +14.00 285.70 2315 ---- 303.40B ---- 303.40B 303.90 +14.20 289.70 2320 ---- 307.50B ---- 307.50B 308.00 +14.30 293.70 2325 ---- 311.70B ---- 311.70B 312.20 +14.40 297.80 2330 ---- 315.90B ---- 315.90B 316.30 +14.40 301.90 2335 ---- 320.10B ---- 320.10B 320.50 +14.60 305.90 2340 ---- 324.30B ---- 324.30B 324.70 +14.60 310.10 2345 ---- 328.50B ---- 328.40B 329.00 +14.80 314.20 2350 ---- 332.80B ---- 332.80B 333.20 +14.80 318.40 2355 ---- 337.00B ---- 337.00B 337.40 +14.80 322.60 2360 ---- 341.30B ---- 341.30B 341.70 +15.00 326.70 2365 ---- 345.60B ---- 345.60B 346.00 +15.10 330.90 2370 ---- 349.90B ---- 349.90B 350.30 +15.20 335.10 2375 ---- 354.20B ---- 354.20B 354.60 +15.20 339.40 2380 ---- 358.50B ---- 358.50B 358.90 +15.30 343.60 2385 ---- 362.80B ---- 362.80B 363.20 +15.30 347.90 2390 ---- 367.20B ---- 367.20B 367.50 +15.30 352.20 2395 ---- 371.50B ---- 371.40B 371.90 +15.40 356.50 2400 ---- 375.90B ---- 375.90B 376.20 +15.40 360.80 2410 ---- 384.70B ---- 384.70B 385.00 +15.50 369.50 2420 ---- 393.50B ---- 393.50B 393.70 +15.40 378.30 2425 ---- 397.90B ---- 397.90B 398.10 +15.40 382.70 2430 ---- 402.40B ---- 402.40B 402.60 +15.50 387.10 2440 ---- 411.30B ---- 411.30B 411.40 +15.50 395.90 2450 ---- 420.20B ---- 420.20B 420.30 +15.40 404.90 2460 ---- 429.20B ---- 429.20B 429.30 +15.40 413.90 2470 ---- 438.20B ---- 438.20B 438.30 +15.50 422.80 2475 ---- 442.70B ---- 442.70B 442.80 +15.40 427.40 2480 ---- 447.20B ---- 447.20B 447.30 +15.40 431.90 2490 ---- 456.30B ---- 456.30B 456.30 +15.30 441.00 2500 ---- 465.40B ---- 465.40B 465.40 +15.30 450.10 2525 ---- 488.40B ---- 488.40B 488.30 +15.10 473.20 2550 ---- 511.50B ---- 511.50B 511.30 +14.80 496.50 2575 ---- 534.80B ---- 534.80B 534.50 +14.40 520.10 2600 ---- 558.20B ---- 558.20B 557.90 +14.10 543.80 2625 ---- 581.90B ---- 581.90B 581.50 +13.80 567.70 2650 ---- 605.60B ---- 605.60B 605.20 +13.40 591.80 2675 ---- 629.50B ---- 629.50B 629.00 +12.90 616.10 1 2700 ---- 653.50B ---- 653.50B 653.00 +12.50 640.50 1 3000 ---- 949.20B ---- 949.20B 948.90 +9.50 939.40 3450 ---- ---- ---- ---- 1398.90 +9.50 1389.40 3475 ---- ---- ---- ---- 1423.90 +9.50 1414.40 3500 ---- ---- ---- ---- 1448.90 +9.50 1439.40 4000 ---- ---- ---- ---- 1948.90 +9.50 1939.40 5000 ---- ---- ---- ---- 2948.90 +9.50 2939.40 10000 ---- ---- ---- ---- 7948.90 +9.50 7939.40 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 7.00 +.30 6.70 1575 ---- ---- ---- ---- 8.40 +.40 8.00 1600 ---- ---- ---- ---- 9.90 +.40 9.50 1625 ---- ---- ---- ---- 11.70 +.40 11.30 1650 ---- ---- ---- ---- 13.80 +.60 13.20 1675 ---- ---- ---- ---- 16.10 +.60 15.50 1700 ---- ---- ---- ---- 18.80 +.80 18.00 1725 ---- ---- ---- ---- 21.80 +.90 20.90 1740 ---- ---- ---- ---- 23.80 +.90 22.90 1750 ---- ---- ---- ---- 25.20 +1.00 24.20 1760 ---- ---- ---- ---- 26.70 +1.10 25.60 1770 ---- ---- ---- ---- 28.20 +1.10 27.10 1775 ---- ---- ---- ---- 29.00 +1.10 27.90 1780 ---- ---- ---- ---- 29.80 +1.10 28.70 1790 ---- ---- ---- ---- 31.50 +1.20 30.30 1800 ---- ---- ---- ---- 33.30 +1.30 32.00 1810 ---- ---- ---- ---- 35.10 +1.30 33.80 1820 ---- ---- ---- ---- 37.00 +1.40 35.60 1825 ---- ---- ---- ---- 38.00 +1.40 36.60 1830 ---- ---- ---- ---- 39.00 +1.40 37.60 1840 ---- ---- ---- ---- 41.10 +1.50 39.60 1845 ---- ---- ---- ---- 42.20 +1.60 40.60 1850 ---- ---- ---- ---- 43.30 +1.60 41.70 1855 ---- ---- ---- ---- 44.40 +1.60 42.80 1860 ---- ---- ---- ---- 45.60 +1.70 43.90 1865 ---- ---- ---- ---- 46.80 +1.70 45.10 1870 ---- ---- ---- ---- 48.00 +1.80 46.20 1875 ---- ---- ---- ---- 49.20 +1.70 47.50 1880 ---- ---- ---- ---- 50.50 +1.80 48.70 1885 ---- ---- ---- ---- 51.80 +1.80 50.00 1890 ---- ---- ---- ---- 53.20 +1.90 51.30 1895 ---- ---- ---- ---- 54.60 +2.00 52.60 1900 ---- ---- ---- ---- 56.00 +2.00 54.00 1905 ---- ---- ---- ---- 57.40 +2.00 55.40 1910 ---- ---- ---- ---- 58.90 +2.10 56.80 1915 ---- ---- ---- ---- 60.40 +2.10 58.30 1920 ---- ---- ---- ---- 62.00 +2.20 59.80 1925 ---- ---- ---- ---- 63.60 +2.20 61.40 1930 ---- ---- ---- ---- 65.20 +2.20 63.00 1935 ---- ---- ---- ---- 66.90 +2.30 64.60 1940 ---- ---- ---- ---- 68.60 +2.40 66.20 1945 ---- ---- ---- ---- 70.40 +2.50 67.90 1950 ---- ---- ---- ---- 72.10 +2.40 69.70 1955 ---- ---- ---- ---- 73.90 +2.50 71.40 1960 ---- ---- ---- ---- 75.80 +2.60 73.20 1965 ---- ---- ---- ---- 77.70 +2.60 75.10 1970 ---- ---- ---- ---- 79.60 +2.70 76.90 1975 ---- ---- ---- ---- 81.50 +2.70 78.80 1980 ---- ---- ---- ---- 83.50 +2.80 80.70 1985 ---- ---- ---- ---- 85.50 +2.80 82.70 1990 ---- ---- ---- ---- 87.60 +2.90 84.70 1995 ---- ---- ---- ---- 89.60 +2.90 86.70 2000 ---- ---- ---- ---- 91.80 +3.00 88.80 2005 ---- ---- ---- ---- 93.90 +3.00 90.90 2010 ---- ---- ---- ---- 96.10 +3.10 93.00 2015 ---- ---- ---- ---- 98.30 +3.10 95.20 2020 ---- ---- ---- ---- 100.60 +3.20 97.40 2025 ---- ---- ---- ---- 102.90 +3.30 99.60 2030 ---- ---- ---- ---- 105.20 +3.30 101.90 2035 ---- ---- ---- ---- 107.60 +3.40 104.20 2040 ---- ---- ---- ---- 110.00 +3.40 106.60 2045 ---- ---- ---- ---- 112.50 +3.50 109.00 2050 ---- ---- ---- ---- 115.00 +3.50 111.50 2055 ---- ---- ---- ---- 117.50 +3.50 114.00 2060 ---- ---- ---- ---- 120.10 +3.60 116.50 2065 ---- ---- ---- ---- 122.70 +3.60 119.10 2070 ---- ---- ---- ---- 125.40 +3.70 121.70 2075 ---- ---- ---- ---- 128.10 +3.80 124.30 2080 ---- ---- ---- ---- 130.90 +3.90 127.00 2085 ---- ---- ---- ---- 133.70 +3.90 129.80 2090 ---- ---- ---- ---- 136.50 +3.90 132.60 2095 ---- ---- ---- ---- 139.40 +4.00 135.40 2100 ---- ---- ---- ---- 142.30 +4.00 138.30 2105 ---- ---- ---- ---- 145.30 +4.10 141.20 2110 ---- ---- ---- ---- 148.30 +4.10 144.20 2115 ---- ---- ---- ---- 151.40 +4.20 147.20 2120 ---- ---- ---- ---- 154.50 +4.30 150.20 2125 ---- ---- ---- ---- 157.60 +4.30 153.30 2130 ---- ---- ---- ---- 160.80 +4.30 156.50 2135 ---- ---- ---- ---- 164.00 +4.40 159.60 2140 ---- ---- ---- ---- 167.30 +4.50 162.80 2145 ---- ---- ---- ---- 170.50 +4.50 166.00 2150 ---- ---- ---- ---- 173.90 +4.60 169.30 2155 ---- ---- ---- ---- 177.20 +4.60 172.60 2160 ---- ---- ---- ---- 180.60 +4.70 175.90 2165 ---- ---- ---- ---- 184.00 +4.70 179.30 2170 ---- ---- ---- ---- 187.40 +4.70 182.70 2175 ---- ---- ---- ---- 190.90 +4.80 186.10 2180 ---- ---- ---- ---- 194.40 +4.90 189.50 2185 ---- ---- ---- ---- 197.90 +4.90 193.00 2190 ---- ---- ---- ---- 201.50 +5.00 196.50 2195 ---- ---- ---- ---- 205.00 +5.00 200.00 2200 ---- ---- ---- ---- 208.60 +5.00 203.60 2205 ---- ---- ---- ---- 212.20 +5.00 207.20 2210 ---- ---- ---- ---- 215.90 +5.10 210.80 2215 ---- ---- ---- ---- 219.50 +5.10 214.40 2220 ---- ---- ---- ---- 223.20 +5.20 218.00 2225 ---- ---- ---- ---- 226.90 +5.20 221.70 2230 ---- ---- ---- ---- 230.60 +5.30 225.30 2235 ---- ---- ---- ---- 234.40 +5.40 229.00 2240 ---- ---- ---- ---- 238.10 +5.30 232.80 2245 ---- ---- ---- ---- 241.90 +5.40 236.50 2250 ---- ---- ---- ---- 245.70 +5.50 240.20 2255 ---- ---- ---- ---- 249.50 +5.50 244.00 2260 ---- ---- ---- ---- 253.40 +5.60 247.80 2265 ---- ---- ---- ---- 257.20 +5.60 251.60 2270 ---- ---- ---- ---- 261.10 +5.60 255.50 2275 ---- ---- ---- ---- 265.00 +5.70 259.30 2280 ---- ---- ---- ---- 268.90 +5.70 263.20 2285 ---- ---- ---- ---- 272.80 +5.70 267.10 2290 ---- ---- ---- ---- 276.70 +5.70 271.00 2295 ---- ---- ---- ---- 280.70 +5.80 274.90 2300 ---- ---- ---- ---- 284.70 +5.90 278.80 2305 ---- ---- ---- ---- 288.70 +5.90 282.80 2310 ---- ---- ---- ---- 292.70 +6.00 286.70 2315 ---- ---- ---- ---- 296.70 +6.00 290.70 2320 ---- ---- ---- ---- 300.70 +6.00 294.70 2325 ---- ---- ---- ---- 304.80 +6.00 298.80 2330 ---- ---- ---- ---- 308.90 +6.10 302.80 2335 ---- ---- ---- ---- 313.00 +6.10 306.90 2340 ---- ---- ---- ---- 317.10 +6.20 310.90 2345 ---- ---- ---- ---- 321.20 +6.20 315.00 2350 ---- ---- ---- ---- 325.30 +6.20 319.10 2355 ---- ---- ---- ---- 329.50 +6.30 323.20 2360 ---- ---- ---- ---- 333.60 +6.30 327.30 2365 ---- ---- ---- ---- 337.80 +6.30 331.50 2370 ---- ---- ---- ---- 342.00 +6.40 335.60 2375 ---- ---- ---- ---- 346.20 +6.40 339.80 2380 ---- ---- ---- ---- 350.40 +6.40 344.00 2385 ---- ---- ---- ---- 354.60 +6.40 348.20 2390 ---- ---- ---- ---- 358.90 +6.50 352.40 2395 ---- ---- ---- ---- 363.10 +6.50 356.60 2400 ---- ---- ---- ---- 367.40 +6.60 360.80 2405 ---- ---- ---- ---- 371.70 +6.60 365.10 2410 ---- ---- ---- ---- 375.90 +6.60 369.30 2420 ---- ---- ---- ---- 384.60 +6.70 377.90 2425 ---- ---- ---- ---- 388.90 +6.70 382.20 2430 ---- ---- ---- ---- 393.20 +6.70 386.50 2440 ---- ---- ---- ---- 401.90 +6.80 395.10 2450 ---- ---- ---- ---- 410.60 +6.80 403.80 2460 ---- ---- ---- ---- 419.40 +6.90 412.50 2470 ---- ---- ---- ---- 428.20 +6.90 421.30 2475 ---- ---- ---- ---- 432.70 +7.00 425.70 2480 ---- ---- ---- ---- 437.10 +7.00 430.10 2490 ---- ---- ---- ---- 446.00 +7.10 438.90 2500 ---- ---- ---- ---- 454.90 +7.10 447.80 2510 ---- ---- ---- ---- 463.90 +7.20 456.70 2525 ---- ---- ---- ---- 477.40 +7.30 470.10 2550 ---- ---- ---- ---- 500.00 +7.30 492.70 2575 ---- ---- ---- ---- 522.90 +7.50 515.40 2600 ---- ---- ---- ---- 545.90 +7.50 538.40 2625 ---- ---- ---- ---- 569.10 +7.70 561.40 2650 ---- ---- ---- ---- 592.50 +7.80 584.70 2675 ---- ---- ---- ---- 616.00 +7.90 608.10 2700 ---- ---- ---- ---- 639.60 +8.00 631.60 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.20 +.30 7.90 1575 ---- ---- ---- ---- 9.70 +.40 9.30 1600 ---- ---- ---- ---- 11.40 +.50 10.90 1625 ---- ---- ---- ---- 13.30 +.50 12.80 1650 ---- ---- ---- ---- 15.60 +.60 15.00 1675 ---- ---- ---- ---- 18.10 +.70 17.40 1700 ---- ---- ---- ---- 20.90 +.80 20.10 1725 ---- ---- ---- ---- 24.10 +.90 23.20 1740 ---- ---- ---- ---- 26.20 +.90 25.30 1750 ---- ---- ---- ---- 27.70 +1.00 26.70 1760 ---- ---- ---- ---- 29.30 +1.10 28.20 1770 ---- ---- ---- ---- 30.90 +1.10 29.80 1775 ---- ---- ---- ---- 31.70 +1.10 30.60 1780 ---- ---- ---- ---- 32.60 +1.20 31.40 1790 ---- ---- ---- ---- 34.30 +1.20 33.10 1800 ---- ---- ---- ---- 36.20 +1.30 34.90 1810 ---- ---- ---- ---- 38.10 +1.40 36.70 1820 ---- ---- ---- ---- 40.10 +1.50 38.60 1825 ---- ---- ---- ---- 41.10 +1.50 39.60 1830 ---- ---- ---- ---- 42.20 +1.60 40.60 1840 ---- ---- ---- ---- 44.30 +1.60 42.70 1845 ---- ---- ---- ---- 45.40 +1.60 43.80 1850 ---- ---- ---- ---- 46.60 +1.70 44.90 1855 ---- ---- ---- ---- 47.70 +1.60 46.10 1860 ---- ---- ---- ---- 48.90 +1.70 47.20 1865 ---- ---- ---- ---- 50.20 +1.80 48.40 1870 ---- ---- ---- ---- 51.40 +1.80 49.60 1875 ---- ---- ---- ---- 52.70 +1.90 50.80 1880 ---- ---- ---- ---- 54.00 +1.90 52.10 1885 ---- ---- ---- ---- 55.30 +1.90 53.40 1890 ---- ---- ---- ---- 56.70 +2.00 54.70 1895 ---- ---- ---- ---- 58.10 +2.00 56.10 1900 ---- ---- ---- ---- 59.60 +2.10 57.50 1905 ---- ---- ---- ---- 61.00 +2.10 58.90 1910 ---- ---- ---- ---- 62.50 +2.10 60.40 1915 ---- ---- ---- ---- 64.10 +2.20 61.90 1920 ---- ---- ---- ---- 65.70 +2.30 63.40 1925 ---- ---- ---- ---- 67.30 +2.30 65.00 1930 ---- ---- ---- ---- 68.90 +2.30 66.60 1935 ---- ---- ---- ---- 70.60 +2.30 68.30 1940 ---- ---- ---- ---- 72.30 +2.40 69.90 1945 ---- ---- ---- ---- 74.10 +2.50 71.60 1950 ---- ---- ---- ---- 75.90 +2.50 73.40 1955 ---- ---- ---- ---- 77.70 +2.50 75.20 1960 ---- ---- ---- ---- 79.60 +2.60 77.00 1965 ---- ---- ---- ---- 81.50 +2.70 78.80 1970 ---- ---- ---- ---- 83.40 +2.70 80.70 1975 ---- ---- ---- ---- 85.40 +2.80 82.60 1980 ---- ---- ---- ---- 87.40 +2.80 84.60 1985 ---- ---- ---- ---- 89.40 +2.80 86.60 1990 ---- ---- ---- ---- 91.50 +2.90 88.60 1995 ---- ---- ---- ---- 93.60 +2.90 90.70 2000 ---- ---- ---- ---- 95.80 +3.00 92.80 2005 ---- ---- ---- ---- 97.90 +3.00 94.90 2010 ---- ---- ---- ---- 100.20 +3.10 97.10 2015 ---- ---- ---- ---- 102.40 +3.10 99.30 2020 ---- ---- ---- ---- 104.70 +3.20 101.50 2025 ---- ---- ---- ---- 107.10 +3.30 103.80 2030 ---- ---- ---- ---- 109.40 +3.30 106.10 2035 ---- ---- ---- ---- 111.80 +3.30 108.50 2040 ---- ---- ---- ---- 114.30 +3.40 110.90 2045 ---- ---- ---- ---- 116.80 +3.50 113.30 2050 ---- ---- ---- ---- 119.30 +3.50 115.80 2055 ---- ---- ---- ---- 121.90 +3.60 118.30 2060 ---- ---- ---- ---- 124.50 +3.60 120.90 2065 ---- ---- ---- ---- 127.10 +3.60 123.50 2070 ---- ---- ---- ---- 129.80 +3.70 126.10 2075 ---- ---- ---- ---- 132.60 +3.80 128.80 2080 ---- ---- ---- ---- 135.30 +3.80 131.50 2085 ---- ---- ---- ---- 138.10 +3.80 134.30 2090 ---- ---- ---- ---- 141.00 +3.90 137.10 2095 ---- ---- ---- ---- 143.90 +4.00 139.90 2100 ---- ---- ---- ---- 146.80 +4.00 142.80 2105 ---- ---- ---- ---- 149.80 +4.10 145.70 2110 ---- ---- ---- ---- 152.80 +4.10 148.70 2115 ---- ---- ---- ---- 155.90 +4.20 151.70 2120 ---- ---- ---- ---- 159.00 +4.30 154.70 2125 ---- ---- ---- ---- 162.10 +4.30 157.80 2130 ---- ---- ---- ---- 165.20 +4.30 160.90 2135 ---- ---- ---- ---- 168.40 +4.40 164.00 2140 ---- ---- ---- ---- 171.70 +4.50 167.20 2145 ---- ---- ---- ---- 174.90 +4.50 170.40 2150 ---- ---- ---- ---- 178.20 +4.50 173.70 2155 ---- ---- ---- ---- 181.50 +4.50 177.00 2160 ---- ---- ---- ---- 184.90 +4.60 180.30 2165 ---- ---- ---- ---- 188.30 +4.70 183.60 2170 ---- ---- ---- ---- 191.70 +4.70 187.00 2175 ---- ---- ---- ---- 195.10 +4.70 190.40 2180 ---- ---- ---- ---- 198.60 +4.80 193.80 2185 ---- ---- ---- ---- 202.10 +4.90 197.20 2190 ---- ---- ---- ---- 205.60 +4.90 200.70 2195 ---- ---- ---- ---- 209.10 +4.90 204.20 2200 ---- ---- ---- ---- 212.70 +5.00 207.70 2205 ---- ---- ---- ---- 216.30 +5.00 211.30 2210 ---- ---- ---- ---- 219.90 +5.10 214.80 2215 ---- ---- ---- ---- 223.60 +5.20 218.40 2220 ---- ---- ---- ---- 227.20 +5.10 222.10 2225 ---- ---- ---- ---- 230.90 +5.20 225.70 2230 ---- ---- ---- ---- 234.60 +5.20 229.40 2235 ---- ---- ---- ---- 238.30 +5.30 233.00 2240 ---- ---- ---- ---- 242.10 +5.40 236.70 2245 ---- ---- ---- ---- 245.80 +5.30 240.50 2250 ---- ---- ---- ---- 249.60 +5.40 244.20 2255 ---- ---- ---- ---- 253.40 +5.40 248.00 2260 ---- ---- ---- ---- 257.20 +5.50 251.70 2265 ---- ---- ---- ---- 261.10 +5.60 255.50 2270 ---- ---- ---- ---- 264.90 +5.50 259.40 2275 ---- ---- ---- ---- 268.80 +5.60 263.20 2280 ---- ---- ---- ---- 272.70 +5.70 267.00 2285 ---- ---- ---- ---- 276.60 +5.70 270.90 2290 ---- ---- ---- ---- 280.50 +5.70 274.80 2295 ---- ---- ---- ---- 284.50 +5.80 278.70 2300 ---- ---- ---- ---- 288.40 +5.80 282.60 2305 ---- ---- ---- ---- 292.40 +5.80 286.60 2310 ---- ---- ---- ---- 296.40 +5.90 290.50 2315 ---- ---- ---- ---- 300.40 +5.90 294.50 2320 ---- ---- ---- ---- 304.40 +5.90 298.50 2325 ---- ---- ---- ---- 308.50 +6.00 302.50 2330 ---- ---- ---- ---- 312.50 +6.00 306.50 2335 ---- ---- ---- ---- 316.60 +6.00 310.60 2340 ---- ---- ---- ---- 320.70 +6.10 314.60 2345 ---- ---- ---- ---- 324.80 +6.10 318.70 2350 ---- ---- ---- ---- 328.90 +6.10 322.80 2360 ---- ---- ---- ---- 337.20 +6.20 331.00 2370 ---- ---- ---- ---- 345.50 +6.30 339.20 2375 ---- ---- ---- ---- 349.70 +6.30 343.40 2380 ---- ---- ---- ---- 353.90 +6.40 347.50 2390 ---- ---- ---- ---- 362.30 +6.40 355.90 2400 ---- ---- ---- ---- 370.80 +6.50 364.30 2410 ---- ---- ---- ---- 379.30 +6.50 372.80 2420 ---- ---- ---- ---- 387.80 +6.50 381.30 2425 ---- ---- ---- ---- 392.10 +6.60 385.50 2430 ---- ---- ---- ---- 396.40 +6.60 389.80 2440 ---- ---- ---- ---- 405.10 +6.70 398.40 2450 ---- ---- ---- ---- 413.80 +6.80 407.00 2475 ---- ---- ---- ---- 435.70 +6.90 428.80 2500 ---- ---- ---- ---- 457.80 +7.00 450.80 2525 ---- ---- ---- ---- 480.20 +7.20 473.00 2550 ---- ---- ---- ---- 502.70 +7.20 495.50 2575 ---- ---- ---- ---- 525.50 +7.40 518.10 2600 ---- ---- ---- ---- 548.40 +7.50 540.90 2625 ---- ---- ---- ---- 571.50 +7.60 563.90 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.20 +.40 9.80 1600 ---- ---- ---- ---- 11.90 +.40 11.50 1625 ---- ---- ---- ---- 13.90 +.50 13.40 1650 ---- ---- ---- ---- 16.10 +.60 15.50 1675 ---- ---- ---- ---- 18.60 +.60 18.00 1700 ---- ---- ---- ---- 21.40 +.70 20.70 1725 ---- ---- ---- ---- 24.60 +.80 23.80 1750 ---- ---- ---- ---- 28.10 +.90 27.20 1760 ---- ---- ---- ---- 29.60 +1.00 28.60 1770 ---- ---- ---- ---- 31.20 +1.00 30.20 1775 ---- ---- ---- ---- 32.00 +1.00 31.00 1780 ---- ---- ---- ---- 32.90 +1.10 31.80 1790 ---- ---- ---- ---- 34.60 +1.20 33.40 1800 ---- ---- ---- ---- 36.40 +1.20 35.20 1810 ---- ---- ---- ---- 38.30 +1.30 37.00 1820 ---- ---- ---- ---- 40.20 +1.30 38.90 1825 ---- ---- ---- ---- 41.20 +1.40 39.80 1830 ---- ---- ---- ---- 42.20 +1.40 40.80 1840 ---- ---- ---- ---- 44.30 +1.50 42.80 1850 ---- ---- ---- ---- 46.50 +1.50 45.00 1855 ---- ---- ---- ---- 47.60 +1.60 46.00 1860 ---- ---- ---- ---- 48.70 +1.50 47.20 1865 ---- ---- ---- ---- 49.90 +1.60 48.30 1870 ---- ---- ---- ---- 51.10 +1.70 49.40 1875 ---- ---- ---- ---- 52.30 +1.70 50.60 1880 ---- ---- ---- ---- 53.50 +1.70 51.80 1885 ---- ---- ---- ---- 54.80 +1.70 53.10 1890 ---- ---- ---- ---- 56.10 +1.80 54.30 1895 ---- ---- ---- ---- 57.40 +1.80 55.60 1900 ---- ---- ---- ---- 58.80 +1.90 56.90 1905 ---- ---- ---- ---- 60.20 +1.90 58.30 1910 ---- ---- ---- ---- 61.60 +2.00 59.60 1915 ---- ---- ---- ---- 63.00 +2.00 61.00 1920 ---- ---- ---- ---- 64.50 +2.00 62.50 1925 ---- ---- ---- ---- 66.00 +2.00 64.00 1930 ---- ---- ---- ---- 67.60 +2.10 65.50 1935 ---- ---- ---- ---- 69.20 +2.20 67.00 1940 ---- ---- ---- ---- 70.80 +2.20 68.60 1945 ---- ---- ---- ---- 72.40 +2.20 70.20 1950 ---- ---- ---- ---- 74.10 +2.30 71.80 1955 ---- ---- ---- ---- 75.80 +2.30 73.50 1960 ---- ---- ---- ---- 77.60 +2.40 75.20 1965 ---- ---- ---- ---- 79.40 +2.40 77.00 1970 ---- ---- ---- ---- 81.20 +2.40 78.80 1975 ---- ---- ---- ---- 83.10 +2.50 80.60 1980 ---- ---- ---- ---- 85.00 +2.50 82.50 1985 ---- ---- ---- ---- 87.00 +2.60 84.40 1990 ---- ---- ---- ---- 89.00 +2.70 86.30 1995 ---- ---- ---- ---- 91.00 +2.70 88.30 2000 ---- ---- ---- ---- 93.10 +2.80 90.30 2005 ---- ---- ---- ---- 95.20 +2.80 92.40 2010 ---- ---- ---- ---- 97.30 +2.80 94.50 2015 ---- ---- ---- ---- 99.50 +2.90 96.60 2020 ---- ---- ---- ---- 101.70 +2.90 98.80 2025 ---- ---- ---- ---- 104.00 +3.00 101.00 2030 ---- ---- ---- ---- 106.20 +3.00 103.20 2035 ---- ---- ---- ---- 108.60 +3.10 105.50 2040 ---- ---- ---- ---- 110.90 +3.10 107.80 2045 ---- ---- ---- ---- 113.30 +3.10 110.20 2050 ---- ---- ---- ---- 115.80 +3.20 112.60 2055 ---- ---- ---- ---- 118.20 +3.20 115.00 2060 ---- ---- ---- ---- 120.70 +3.30 117.40 2065 ---- ---- ---- ---- 123.30 +3.40 119.90 2070 ---- ---- ---- ---- 125.80 +3.40 122.40 2075 ---- ---- ---- ---- 128.40 +3.40 125.00 2080 ---- ---- ---- ---- 131.10 +3.50 127.60 2085 ---- ---- ---- ---- 133.80 +3.50 130.30 2090 ---- ---- ---- ---- 136.50 +3.60 132.90 2095 ---- ---- ---- ---- 139.30 +3.70 135.60 2100 ---- ---- ---- ---- 142.10 +3.70 138.40 2105 ---- ---- ---- ---- 144.90 +3.70 141.20 2110 ---- ---- ---- ---- 147.80 +3.80 144.00 2115 ---- ---- ---- ---- 150.70 +3.80 146.90 2120 ---- ---- ---- ---- 153.60 +3.80 149.80 2125 ---- ---- ---- ---- 156.60 +3.90 152.70 2130 ---- ---- ---- ---- 159.60 +3.90 155.70 2135 ---- ---- ---- ---- 162.70 +4.00 158.70 2140 ---- ---- ---- ---- 165.80 +4.10 161.70 2145 ---- ---- ---- ---- 168.90 +4.10 164.80 2150 ---- ---- ---- ---- 172.10 +4.20 167.90 2155 ---- ---- ---- ---- 175.30 +4.20 171.10 2160 ---- ---- ---- ---- 178.50 +4.20 174.30 2165 ---- ---- ---- ---- 181.70 +4.20 177.50 2170 ---- ---- ---- ---- 185.00 +4.30 180.70 2175 ---- ---- ---- ---- 188.30 +4.30 184.00 2180 ---- ---- ---- ---- 191.70 +4.40 187.30 2185 ---- ---- ---- ---- 195.00 +4.40 190.60 2190 ---- ---- ---- ---- 198.40 +4.50 193.90 2195 ---- ---- ---- ---- 201.90 +4.60 197.30 2200 ---- ---- ---- ---- 205.30 +4.60 200.70 2205 ---- ---- ---- ---- 208.80 +4.60 204.20 2210 ---- ---- ---- ---- 212.30 +4.70 207.60 2215 ---- ---- ---- ---- 215.80 +4.70 211.10 2220 ---- ---- ---- ---- 219.30 +4.70 214.60 2225 ---- ---- ---- ---- 222.90 +4.80 218.10 2230 ---- ---- ---- ---- 226.50 +4.80 221.70 2235 ---- ---- ---- ---- 230.10 +4.90 225.20 2240 ---- ---- ---- ---- 233.70 +4.90 228.80 2245 ---- ---- ---- ---- 237.40 +5.00 232.40 2250 ---- ---- ---- ---- 241.00 +4.90 236.10 2255 ---- ---- ---- ---- 244.70 +5.00 239.70 2260 ---- ---- ---- ---- 248.40 +5.00 243.40 2265 ---- ---- ---- ---- 252.10 +5.00 247.10 2270 ---- ---- ---- ---- 255.90 +5.10 250.80 2275 ---- ---- ---- ---- 259.60 +5.10 254.50 2280 ---- ---- ---- ---- 263.40 +5.20 258.20 2285 ---- ---- ---- ---- 267.20 +5.20 262.00 2290 ---- ---- ---- ---- 271.00 +5.20 265.80 2295 ---- ---- ---- ---- 274.90 +5.40 269.50 2300 ---- ---- ---- ---- 278.70 +5.30 273.40 2305 ---- ---- ---- ---- 282.60 +5.40 277.20 2310 ---- ---- ---- ---- 286.50 +5.50 281.00 2315 ---- ---- ---- ---- 290.30 +5.40 284.90 2320 ---- ---- ---- ---- 294.30 +5.50 288.80 2325 ---- ---- ---- ---- 298.20 +5.50 292.70 2330 ---- ---- ---- ---- 302.10 +5.50 296.60 2335 ---- ---- ---- ---- 306.10 +5.60 300.50 2340 ---- ---- ---- ---- 310.10 +5.70 304.40 2345 ---- ---- ---- ---- 314.10 +5.70 308.40 2350 ---- ---- ---- ---- 318.10 +5.70 312.40 2355 ---- ---- ---- ---- 322.10 +5.80 316.30 2360 ---- ---- ---- ---- 326.10 +5.80 320.30 2370 ---- ---- ---- ---- 334.20 +5.80 328.40 2375 ---- ---- ---- ---- 338.30 +5.90 332.40 2380 ---- ---- ---- ---- 342.40 +5.90 336.50 2390 ---- ---- ---- ---- 350.60 +6.00 344.60 2400 ---- ---- ---- ---- 358.90 +6.00 352.90 2410 ---- ---- ---- ---- 367.20 +6.10 361.10 2420 ---- ---- ---- ---- 375.60 +6.20 369.40 2425 ---- ---- ---- ---- 379.80 +6.20 373.60 2430 ---- ---- ---- ---- 384.00 +6.20 377.80 2440 ---- ---- ---- ---- 392.50 +6.30 386.20 2450 ---- ---- ---- ---- 401.00 +6.40 394.60 2460 ---- ---- ---- ---- 409.50 +6.40 403.10 2475 ---- ---- ---- ---- 422.40 +6.40 416.00 2500 ---- ---- ---- ---- 444.20 +6.60 437.60 2525 ---- ---- ---- ---- 466.10 +6.70 459.40 2550 ---- ---- ---- ---- 488.30 +6.80 481.50 2575 ---- ---- ---- ---- 510.70 +6.90 503.80 2600 ---- ---- ---- ---- 533.40 +7.10 526.30 2625 ---- ---- ---- ---- 556.20 +7.20 549.00 2650 ---- ---- ---- ---- 579.10 +7.30 571.80 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.20 +.40 10.80 1600 ---- ---- ---- ---- 13.00 +.40 12.60 1625 ---- ---- ---- ---- 15.10 +.50 14.60 1650 ---- ---- ---- ---- 17.50 +.60 16.90 1675 ---- ---- ---- ---- 20.20 +.70 19.50 1700 ---- ---- ---- ---- 23.10 +.70 22.40 1725 ---- ---- ---- ---- 26.50 +.90 25.60 1750 ---- ---- ---- ---- 30.20 +1.00 29.20 1760 ---- ---- ---- ---- 31.70 +1.00 30.70 1770 ---- ---- ---- ---- 33.40 +1.10 32.30 1775 ---- ---- ---- ---- 34.20 +1.10 33.10 1780 ---- ---- ---- ---- 35.10 +1.10 34.00 1790 ---- ---- ---- ---- 36.90 +1.20 35.70 1800 ---- ---- ---- ---- 38.80 +1.30 37.50 1810 ---- ---- ---- ---- 40.70 +1.30 39.40 1820 ---- ---- ---- ---- 42.70 +1.40 41.30 1825 ---- ---- ---- ---- 43.70 +1.40 42.30 1830 ---- ---- ---- ---- 44.80 +1.40 43.40 1840 ---- ---- ---- ---- 46.90 +1.40 45.50 1850 ---- ---- ---- ---- 49.20 +1.60 47.60 1855 ---- ---- ---- ---- 50.30 +1.60 48.70 1860 ---- ---- ---- ---- 51.50 +1.60 49.90 1865 ---- ---- ---- ---- 52.70 +1.60 51.10 1870 ---- ---- ---- ---- 53.90 +1.70 52.20 1875 ---- ---- ---- ---- 55.20 +1.70 53.50 1880 ---- ---- ---- ---- 56.50 +1.80 54.70 1885 ---- ---- ---- ---- 57.70 +1.80 55.90 1890 ---- ---- ---- ---- 59.10 +1.90 57.20 1895 ---- ---- ---- ---- 60.40 +1.90 58.50 1900 ---- ---- ---- ---- 61.80 +1.90 59.90 1905 ---- ---- ---- ---- 63.20 +1.90 61.30 1910 ---- ---- ---- ---- 64.60 +1.90 62.70 1915 ---- ---- ---- ---- 66.10 +2.00 64.10 1920 ---- ---- ---- ---- 67.60 +2.10 65.50 1925 ---- ---- ---- ---- 69.10 +2.10 67.00 1930 ---- ---- ---- ---- 70.70 +2.20 68.50 1935 ---- ---- ---- ---- 72.30 +2.20 70.10 1940 ---- ---- ---- ---- 73.90 +2.20 71.70 1945 ---- ---- ---- ---- 75.60 +2.30 73.30 1950 ---- ---- ---- ---- 77.30 +2.30 75.00 1955 ---- ---- ---- ---- 79.00 +2.40 76.60 1960 ---- ---- ---- ---- 80.80 +2.40 78.40 1965 ---- ---- ---- ---- 82.60 +2.50 80.10 1970 ---- ---- ---- ---- 84.40 +2.50 81.90 1975 ---- ---- ---- ---- 86.30 +2.50 83.80 1980 ---- ---- ---- ---- 88.20 +2.50 85.70 1985 ---- ---- ---- ---- 90.20 +2.60 87.60 1990 ---- ---- ---- ---- 92.20 +2.70 89.50 1995 ---- ---- ---- ---- 94.20 +2.70 91.50 2000 ---- ---- ---- ---- 96.30 +2.70 93.60 2005 ---- ---- ---- ---- 98.40 +2.70 95.70 2010 ---- ---- ---- ---- 100.60 +2.80 97.80 2015 ---- ---- ---- ---- 102.80 +2.90 99.90 2020 ---- ---- ---- ---- 105.00 +2.90 102.10 2025 ---- ---- ---- ---- 107.30 +3.00 104.30 2030 ---- ---- ---- ---- 109.60 +3.00 106.60 2035 ---- ---- ---- ---- 112.00 +3.10 108.90 2040 ---- ---- ---- ---- 114.30 +3.10 111.20 2045 ---- ---- ---- ---- 116.70 +3.10 113.60 2050 ---- ---- ---- ---- 119.20 +3.20 116.00 2055 ---- ---- ---- ---- 121.60 +3.20 118.40 2060 ---- ---- ---- ---- 124.20 +3.30 120.90 2065 ---- ---- ---- ---- 126.70 +3.30 123.40 2070 ---- ---- ---- ---- 129.30 +3.40 125.90 2075 ---- ---- ---- ---- 131.90 +3.40 128.50 2080 ---- ---- ---- ---- 134.50 +3.40 131.10 2085 ---- ---- ---- ---- 137.20 +3.50 133.70 2090 ---- ---- ---- ---- 140.00 +3.60 136.40 2095 ---- ---- ---- ---- 142.70 +3.60 139.10 2100 ---- ---- ---- ---- 145.50 +3.70 141.80 2105 ---- ---- ---- ---- 148.40 +3.80 144.60 2110 ---- ---- ---- ---- 151.20 +3.70 147.50 2115 ---- ---- ---- ---- 154.10 +3.80 150.30 2120 ---- ---- ---- ---- 157.10 +3.90 153.20 2125 ---- ---- ---- ---- 160.10 +3.90 156.20 2130 ---- ---- ---- ---- 163.10 +4.00 159.10 2135 ---- ---- ---- ---- 166.10 +4.00 162.10 2140 ---- ---- ---- ---- 169.20 +4.00 165.20 2145 ---- ---- ---- ---- 172.30 +4.00 168.30 2150 ---- ---- ---- ---- 175.50 +4.10 171.40 2155 ---- ---- ---- ---- 178.70 +4.20 174.50 2160 ---- ---- ---- ---- 181.90 +4.20 177.70 2165 ---- ---- ---- ---- 185.10 +4.20 180.90 2170 ---- ---- ---- ---- 188.40 +4.30 184.10 2175 ---- ---- ---- ---- 191.70 +4.30 187.40 2180 ---- ---- ---- ---- 195.10 +4.40 190.70 2185 ---- ---- ---- ---- 198.40 +4.40 194.00 2190 ---- ---- ---- ---- 201.80 +4.50 197.30 2195 ---- ---- ---- ---- 205.20 +4.50 200.70 2200 ---- ---- ---- ---- 208.70 +4.60 204.10 2205 ---- ---- ---- ---- 212.10 +4.60 207.50 2210 ---- ---- ---- ---- 215.60 +4.60 211.00 2215 ---- ---- ---- ---- 219.10 +4.60 214.50 2220 ---- ---- ---- ---- 222.70 +4.70 218.00 2225 ---- ---- ---- ---- 226.20 +4.70 221.50 2230 ---- ---- ---- ---- 229.80 +4.80 225.00 2235 ---- ---- ---- ---- 233.40 +4.80 228.60 2240 ---- ---- ---- ---- 237.00 +4.90 232.10 2245 ---- ---- ---- ---- 240.60 +4.90 235.70 2250 ---- ---- ---- ---- 244.30 +4.90 239.40 2255 ---- ---- ---- ---- 248.00 +5.00 243.00 2260 ---- ---- ---- ---- 251.70 +5.10 246.60 2265 ---- ---- ---- ---- 255.40 +5.10 250.30 2270 ---- ---- ---- ---- 259.10 +5.10 254.00 2275 ---- ---- ---- ---- 262.80 +5.10 257.70 2280 ---- ---- ---- ---- 266.60 +5.20 261.40 2285 ---- ---- ---- ---- 270.40 +5.20 265.20 2290 ---- ---- ---- ---- 274.20 +5.20 269.00 2295 ---- ---- ---- ---- 278.00 +5.30 272.70 2300 ---- ---- ---- ---- 281.80 +5.30 276.50 2305 ---- ---- ---- ---- 285.70 +5.40 280.30 2310 ---- ---- ---- ---- 289.60 +5.40 284.20 2315 ---- ---- ---- ---- 293.40 +5.40 288.00 2320 ---- ---- ---- ---- 297.30 +5.40 291.90 2325 ---- ---- ---- ---- 301.20 +5.40 295.80 2330 ---- ---- ---- ---- 305.20 +5.50 299.70 2335 ---- ---- ---- ---- 309.10 +5.50 303.60 2340 ---- ---- ---- ---- 313.10 +5.60 307.50 2345 ---- ---- ---- ---- 317.00 +5.60 311.40 2350 ---- ---- ---- ---- 321.00 +5.60 315.40 2355 ---- ---- ---- ---- 325.00 +5.70 319.30 2360 ---- ---- ---- ---- 329.00 +5.70 323.30 2370 ---- ---- ---- ---- 337.10 +5.80 331.30 2375 ---- ---- ---- ---- 341.20 +5.80 335.40 2380 ---- ---- ---- ---- 345.30 +5.90 339.40 2390 ---- ---- ---- ---- 353.40 +5.90 347.50 2400 ---- ---- ---- ---- 361.70 +6.00 355.70 2410 ---- ---- ---- ---- 370.00 +6.10 363.90 2420 ---- ---- ---- ---- 378.30 +6.10 372.20 2425 ---- ---- ---- ---- 382.50 +6.10 376.40 2430 ---- ---- ---- ---- 386.70 +6.20 380.50 2440 ---- ---- ---- ---- 395.10 +6.20 388.90 2450 ---- ---- ---- ---- 403.60 +6.30 397.30 2475 ---- ---- ---- ---- 424.90 +6.40 418.50 2500 ---- ---- ---- ---- 446.60 +6.60 440.00 2525 ---- ---- ---- ---- 468.40 +6.60 461.80 2550 ---- ---- ---- ---- 490.50 +6.70 483.80 2575 ---- ---- ---- ---- 512.80 +6.80 506.00 2600 ---- ---- ---- ---- 535.40 +7.00 528.40 2625 ---- ---- ---- ---- 558.00 +7.10 550.90 2650 ---- ---- ---- ---- 580.90 +7.20 573.70 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 10.50 +.30 10.20 1625 ---- ---- ---- ---- 12.50 +.40 12.10 1650 ---- ---- ---- ---- 14.80 +.40 14.40 1675 ---- ---- ---- ---- 17.40 +.50 16.90 1700 ---- ---- ---- ---- 20.40 +.60 19.80 1725 ---- ---- ---- ---- 23.70 +.70 23.00 1750 ---- ---- ---- ---- 27.50 +.80 26.70 1775 ---- ---- ---- ---- 31.70 +.90 30.80 1800 ---- ---- ---- ---- 36.30 +1.00 35.30 1810 ---- ---- ---- ---- 38.30 +1.10 37.20 1820 ---- ---- ---- ---- 40.40 +1.10 39.30 1825 ---- ---- ---- ---- 41.50 +1.20 40.30 1830 ---- ---- ---- ---- 42.60 +1.20 41.40 1840 ---- ---- ---- ---- 44.80 +1.30 43.50 1850 ---- ---- ---- ---- 47.10 +1.30 45.80 1860 ---- ---- ---- ---- 49.50 +1.30 48.20 1870 ---- ---- ---- ---- 52.00 +1.40 50.60 1880 ---- ---- ---- ---- 54.60 +1.50 53.10 1890 ---- ---- ---- ---- 57.30 +1.60 55.70 1895 ---- ---- ---- ---- 58.60 +1.50 57.10 1900 ---- ---- ---- ---- 60.00 +1.60 58.40 1905 ---- ---- ---- ---- 61.50 +1.70 59.80 1910 ---- ---- ---- ---- 62.90 +1.70 61.20 1915 ---- ---- ---- ---- 64.40 +1.70 62.70 1920 ---- ---- ---- ---- 65.80 +1.70 64.10 1925 ---- ---- ---- ---- 67.40 +1.80 65.60 1930 ---- ---- ---- ---- 68.90 +1.80 67.10 1935 ---- ---- ---- ---- 70.50 +1.90 68.60 1940 ---- ---- ---- ---- 72.00 +1.80 70.20 1945 ---- ---- ---- ---- 73.70 +2.00 71.70 1950 ---- ---- ---- ---- 75.30 +2.00 73.30 1955 ---- ---- ---- ---- 77.00 +2.00 75.00 1960 ---- ---- ---- ---- 78.70 +2.10 76.60 1965 ---- ---- ---- ---- 80.40 +2.10 78.30 1970 ---- ---- ---- ---- 82.10 +2.00 80.10 1975 ---- ---- ---- ---- 83.90 +2.10 81.80 1980 ---- ---- ---- ---- 85.80 +2.20 83.60 1985 ---- ---- ---- ---- 87.60 +2.20 85.40 1990 ---- ---- ---- ---- 89.60 +2.30 87.30 1995 ---- ---- ---- ---- 91.50 +2.30 89.20 2000 ---- ---- ---- ---- 93.50 +2.30 91.20 2005 ---- ---- ---- ---- 95.50 +2.30 93.20 2010 ---- ---- ---- ---- 97.60 +2.40 95.20 2015 ---- ---- ---- ---- 99.70 +2.40 97.30 2020 ---- ---- ---- ---- 101.80 +2.40 99.40 2025 ---- ---- ---- ---- 104.00 +2.50 101.50 2030 ---- ---- ---- ---- 106.20 +2.50 103.70 2035 ---- ---- ---- ---- 108.50 +2.60 105.90 2040 ---- ---- ---- ---- 110.80 +2.70 108.10 2045 ---- ---- ---- ---- 113.10 +2.70 110.40 2050 ---- ---- ---- ---- 115.40 +2.70 112.70 2055 ---- ---- ---- ---- 117.80 +2.80 115.00 2060 ---- ---- ---- ---- 120.20 +2.80 117.40 2065 ---- ---- ---- ---- 122.70 +2.90 119.80 2070 ---- ---- ---- ---- 125.20 +2.90 122.30 2075 ---- ---- ---- ---- 127.70 +2.90 124.80 2080 ---- ---- ---- ---- 130.30 +3.00 127.30 2085 ---- ---- ---- ---- 132.90 +3.00 129.90 2090 ---- ---- ---- ---- 135.50 +3.10 132.40 2095 ---- ---- ---- ---- 138.20 +3.10 135.10 2100 ---- ---- ---- ---- 140.90 +3.20 137.70 2105 ---- ---- ---- ---- 143.60 +3.20 140.40 2110 ---- ---- ---- ---- 146.40 +3.20 143.20 2115 ---- ---- ---- ---- 149.20 +3.30 145.90 2120 ---- ---- ---- ---- 152.00 +3.30 148.70 2125 ---- ---- ---- ---- 154.90 +3.30 151.60 2130 ---- ---- ---- ---- 157.80 +3.30 154.50 2135 ---- ---- ---- ---- 160.80 +3.40 157.40 2140 ---- ---- ---- ---- 163.80 +3.50 160.30 2145 ---- ---- ---- ---- 166.80 +3.50 163.30 2150 ---- ---- ---- ---- 169.80 +3.50 166.30 2155 ---- ---- ---- ---- 172.90 +3.50 169.40 2160 ---- ---- ---- ---- 176.00 +3.60 172.40 2165 ---- ---- ---- ---- 179.20 +3.60 175.60 2170 ---- ---- ---- ---- 182.40 +3.70 178.70 2175 ---- ---- ---- ---- 185.60 +3.70 181.90 2180 ---- ---- ---- ---- 188.80 +3.70 185.10 2185 ---- ---- ---- ---- 192.10 +3.80 188.30 2190 ---- ---- ---- ---- 195.40 +3.80 191.60 2195 ---- ---- ---- ---- 198.70 +3.80 194.90 2200 ---- ---- ---- ---- 202.10 +3.90 198.20 2205 ---- ---- ---- ---- 205.50 +3.90 201.60 2210 ---- ---- ---- ---- 208.90 +4.00 204.90 2215 ---- ---- ---- ---- 212.30 +4.00 208.30 2220 ---- ---- ---- ---- 215.80 +4.00 211.80 2225 ---- ---- ---- ---- 219.30 +4.10 215.20 2230 ---- ---- ---- ---- 222.80 +4.10 218.70 2235 ---- ---- ---- ---- 226.30 +4.10 222.20 2240 ---- ---- ---- ---- 229.90 +4.20 225.70 2245 ---- ---- ---- ---- 233.50 +4.20 229.30 2250 ---- ---- ---- ---- 237.10 +4.20 232.90 2255 ---- ---- ---- ---- 240.70 +4.20 236.50 2260 ---- ---- ---- ---- 244.40 +4.30 240.10 2265 ---- ---- ---- ---- 248.10 +4.40 243.70 2270 ---- ---- ---- ---- 251.70 +4.30 247.40 2275 ---- ---- ---- ---- 255.50 +4.40 251.10 2280 ---- ---- ---- ---- 259.20 +4.40 254.80 2285 ---- ---- ---- ---- 262.90 +4.40 258.50 2290 ---- ---- ---- ---- 266.70 +4.50 262.20 2295 ---- ---- ---- ---- 270.50 +4.50 266.00 2300 ---- ---- ---- ---- 274.30 +4.60 269.70 2305 ---- ---- ---- ---- 278.10 +4.60 273.50 2310 ---- ---- ---- ---- 282.00 +4.60 277.40 2315 ---- ---- ---- ---- 285.80 +4.60 281.20 2320 ---- ---- ---- ---- 289.70 +4.70 285.00 2325 ---- ---- ---- ---- 293.60 +4.70 288.90 2330 ---- ---- ---- ---- 297.50 +4.70 292.80 2340 ---- ---- ---- ---- 305.40 +4.80 300.60 2350 ---- ---- ---- ---- 313.30 +4.90 308.40 2360 ---- ---- ---- ---- 321.30 +5.00 316.30 2370 ---- ---- ---- ---- 329.30 +5.00 324.30 2380 ---- ---- ---- ---- 337.40 +5.10 332.30 2390 ---- ---- ---- ---- 345.50 +5.10 340.40 2400 ---- ---- ---- ---- 353.70 +5.10 348.60 2410 ---- ---- ---- ---- 361.90 +5.20 356.70 2420 ---- ---- ---- ---- 370.20 +5.20 365.00 2425 ---- ---- ---- ---- 374.40 +5.30 369.10 2430 ---- ---- ---- ---- 378.50 +5.20 373.30 2450 ---- ---- ---- ---- 395.30 +5.30 390.00 2475 ---- ---- ---- ---- 416.60 +5.50 411.10 2500 ---- ---- ---- ---- 438.10 +5.70 432.40 2525 ---- ---- ---- ---- 459.80 +5.70 454.10 2550 ---- ---- ---- ---- 481.70 +5.80 475.90 2575 ---- ---- ---- ---- 503.80 +5.90 497.90 2600 ---- ---- ---- ---- 526.20 +6.00 520.20 2625 ---- ---- ---- ---- 548.70 +6.10 542.60 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 .00 .60 1175 ---- ---- ---- ---- .80 .00 .80 1200 ---- ---- ---- ---- 1.00 .00 1.00 1220 ---- ---- ---- ---- 1.10 .00 1.10 1225 ---- ---- ---- ---- 1.20 .00 1.20 1230 ---- ---- ---- ---- 1.20 .00 1.20 1240 ---- ---- ---- ---- 1.40 +.10 1.30 1250 ---- ---- ---- ---- 1.50 +.10 1.40 1260 ---- ---- ---- ---- 1.60 +.10 1.50 1270 ---- ---- ---- ---- 1.70 .00 1.70 1275 ---- ---- ---- ---- 1.80 +.10 1.70 1280 ---- ---- ---- ---- 1.80 .00 1.80 1290 ---- ---- ---- ---- 2.00 +.10 1.90 1300 ---- ---- ---- ---- 2.20 +.10 2.10 1310 ---- ---- ---- ---- 2.30 .00 2.30 1315 ---- ---- ---- ---- 2.40 +.10 2.30 1320 ---- ---- ---- ---- 2.50 +.10 2.40 1325 ---- ---- ---- ---- 2.60 +.10 2.50 1330 ---- ---- ---- ---- 2.70 +.10 2.60 1335 ---- ---- ---- ---- 2.80 +.10 2.70 1340 ---- ---- ---- ---- 2.90 +.10 2.80 1345 ---- ---- ---- ---- 3.00 +.10 2.90 1350 ---- ---- ---- ---- 3.10 +.10 3.00 1355 ---- ---- ---- ---- 3.20 +.10 3.10 1360 ---- ---- ---- ---- 3.30 +.10 3.20 1365 ---- ---- ---- ---- 3.50 +.10 3.40 1370 ---- ---- ---- ---- 3.60 +.10 3.50 1375 ---- ---- ---- ---- 3.70 +.10 3.60 1380 ---- ---- ---- ---- 3.80 +.10 3.70 1385 ---- ---- ---- ---- 4.00 +.10 3.90 1390 ---- ---- ---- ---- 4.10 +.10 4.00 1395 ---- ---- ---- ---- 4.30 +.20 4.10 1400 ---- ---- ---- ---- 4.40 +.10 4.30 1405 ---- ---- ---- ---- 4.60 +.20 4.40 1410 ---- ---- ---- ---- 4.70 +.10 4.60 1415 ---- ---- ---- ---- 4.90 +.20 4.70 1420 ---- ---- ---- ---- 5.00 +.10 4.90 1425 ---- ---- ---- ---- 5.20 +.10 5.10 1430 ---- ---- ---- ---- 5.40 +.20 5.20 1435 ---- ---- ---- ---- 5.60 +.20 5.40 1440 ---- ---- ---- ---- 5.70 +.10 5.60 1445 ---- ---- ---- ---- 5.90 +.10 5.80 1450 ---- ---- ---- ---- 6.10 +.10 6.00 1455 ---- ---- ---- ---- 6.30 +.10 6.20 1460 ---- ---- ---- ---- 6.50 +.10 6.40 1465 ---- ---- ---- ---- 6.70 +.10 6.60 1470 ---- ---- ---- ---- 7.00 +.20 6.80 1475 ---- ---- ---- ---- 7.20 +.20 7.00 1480 ---- ---- ---- ---- 7.40 +.20 7.20 1485 ---- ---- ---- ---- 7.70 +.30 7.40 1490 ---- ---- ---- ---- 7.90 +.20 7.70 1495 ---- ---- ---- ---- 8.10 +.20 7.90 1500 ---- ---- ---- ---- 8.40 +.20 8.20 1505 ---- ---- ---- ---- 8.70 +.30 8.40 1510 ---- ---- ---- ---- 8.90 +.20 8.70 1515 ---- ---- ---- ---- 9.20 +.30 8.90 1520 ---- ---- ---- ---- 9.50 +.30 9.20 1525 ---- ---- ---- ---- 9.80 +.30 9.50 1530 ---- ---- ---- ---- 10.10 +.30 9.80 1535 ---- ---- ---- ---- 10.40 +.30 10.10 1540 ---- ---- ---- ---- 10.70 +.30 10.40 1545 ---- ---- ---- ---- 11.00 +.30 10.70 1550 ---- ---- ---- ---- 11.30 +.30 11.00 1555 ---- ---- ---- ---- 11.70 +.40 11.30 1560 ---- ---- ---- ---- 12.00 +.30 11.70 1565 ---- ---- ---- ---- 12.30 +.30 12.00 1570 ---- ---- ---- ---- 12.70 +.30 12.40 1575 ---- ---- ---- ---- 13.10 +.40 12.70 1580 ---- ---- ---- ---- 13.40 +.30 13.10 1585 ---- ---- ---- ---- 13.80 +.40 13.40 1590 ---- ---- ---- ---- 14.20 +.40 13.80 1595 ---- ---- ---- ---- 14.60 +.40 14.20 1600 ---- ---- ---- ---- 15.00 +.40 14.60 1605 ---- ---- ---- ---- 15.50 +.50 15.00 1610 ---- ---- ---- ---- 15.90 +.50 15.40 1615 ---- ---- ---- ---- 16.30 +.40 15.90 1620 ---- ---- ---- ---- 16.80 +.50 16.30 1625 ---- ---- ---- ---- 17.20 +.40 16.80 1630 ---- ---- ---- ---- 17.70 +.50 17.20 1635 ---- ---- ---- ---- 18.20 +.50 17.70 1640 ---- ---- ---- ---- 18.70 +.50 18.20 1645 ---- ---- ---- ---- 19.20 +.50 18.70 1650 ---- ---- ---- ---- 19.70 +.50 19.20 1655 ---- ---- ---- ---- 20.20 +.50 19.70 1660 ---- ---- ---- ---- 20.80 +.60 20.20 1665 ---- ---- ---- ---- 21.30 +.60 20.70 1670 ---- ---- ---- ---- 21.90 +.60 21.30 1675 ---- ---- ---- ---- 22.40 +.60 21.80 1680 ---- ---- ---- ---- 23.00 +.60 22.40 1685 ---- ---- ---- ---- 23.60 +.60 23.00 1690 ---- ---- ---- ---- 24.20 +.60 23.60 1695 ---- ---- ---- ---- 24.80 +.60 24.20 1700 ---- ---- ---- ---- 25.50 +.70 24.80 1705 ---- ---- ---- ---- 26.10 +.70 25.40 1710 ---- ---- ---- ---- 26.80 +.80 26.00 1715 ---- ---- ---- ---- 27.50 +.80 26.70 1720 ---- ---- ---- ---- 28.10 +.70 27.40 1725 ---- ---- ---- ---- 28.80 +.80 28.00 1730 ---- ---- ---- ---- 29.50 +.80 28.70 1735 ---- ---- ---- ---- 30.30 +.90 29.40 1740 ---- ---- ---- ---- 31.00 +.80 30.20 1745 ---- ---- ---- ---- 31.80 +.90 30.90 1750 ---- ---- ---- ---- 32.50 +.80 31.70 1755 ---- ---- ---- ---- 33.30 +.90 32.40 1760 ---- ---- ---- ---- 34.10 +.90 33.20 1765 ---- ---- ---- ---- 34.90 +.90 34.00 1770 ---- ---- ---- ---- 35.80 +1.00 34.80 1775 ---- ---- ---- ---- 36.60 +1.00 35.60 1780 ---- ---- ---- ---- 37.50 +1.00 36.50 1785 ---- ---- ---- ---- 38.30 +1.00 37.30 1790 ---- ---- ---- ---- 39.20 +1.00 38.20 1795 ---- ---- ---- ---- 40.10 +1.00 39.10 1800 ---- ---- ---- ---- 41.10 +1.10 40.00 1805 ---- ---- ---- ---- 42.00 +1.10 40.90 1810 ---- ---- ---- ---- 43.00 +1.20 41.80 1815 ---- ---- ---- ---- 44.00 +1.20 42.80 1820 ---- ---- ---- ---- 44.90 +1.20 43.70 1825 ---- ---- ---- ---- 46.00 +1.30 44.70 1830 ---- ---- ---- ---- 47.00 +1.30 45.70 1835 ---- ---- ---- ---- 48.00 +1.30 46.70 1840 ---- ---- ---- ---- 49.10 +1.30 47.80 1845 ---- ---- ---- ---- 50.20 +1.40 48.80 1850 ---- ---- ---- ---- 51.30 +1.40 49.90 700 1855 ---- ---- ---- ---- 52.40 +1.40 51.00 1860 ---- ---- ---- ---- 53.50 +1.40 52.10 1865 ---- ---- ---- ---- 54.70 +1.40 53.30 1870 ---- ---- ---- ---- 55.90 +1.50 54.40 1875 ---- ---- ---- ---- 57.10 +1.50 55.60 1880 ---- ---- ---- ---- 58.30 +1.50 56.80 1885 ---- ---- ---- ---- 59.60 +1.60 58.00 1890 ---- ---- ---- ---- 60.90 +1.60 59.30 1895 ---- ---- ---- ---- 62.20 +1.60 60.60 1900 ---- ---- ---- ---- 63.50 +1.60 61.90 1905 ---- ---- ---- ---- 64.90 +1.70 63.20 1910 ---- ---- ---- ---- 66.30 +1.70 64.60 1915 ---- ---- ---- ---- 67.70 +1.80 65.90 1920 ---- ---- ---- ---- 69.10 +1.70 67.40 1925 ---- ---- ---- ---- 70.60 +1.80 68.80 1930 ---- ---- ---- ---- 72.10 +1.80 70.30 1935 ---- ---- ---- ---- 73.70 +1.90 71.80 1940 ---- ---- ---- ---- 75.30 +1.90 73.40 1945 ---- ---- ---- ---- 76.90 +2.00 74.90 1950 ---- ---- ---- ---- 78.50 +2.00 76.50 1955 ---- ---- ---- ---- 80.20 +2.00 78.20 1960 ---- ---- ---- ---- 81.90 +2.00 79.90 1965 ---- ---- ---- ---- 83.70 +2.10 81.60 1970 ---- ---- ---- ---- 85.50 +2.10 83.40 1975 ---- ---- ---- ---- 87.30 +2.20 85.10 1980 ---- ---- ---- ---- 89.20 +2.20 87.00 1985 ---- ---- ---- ---- 91.10 +2.30 88.80 1990 ---- ---- ---- ---- 93.00 +2.30 90.70 1995 ---- ---- ---- ---- 95.00 +2.30 92.70 2000 ---- ---- ---- ---- 97.00 +2.40 94.60 2005 ---- ---- ---- ---- 99.00 +2.40 96.60 2010 ---- ---- ---- ---- 101.10 +2.40 98.70 2015 ---- ---- ---- ---- 103.20 +2.40 100.80 2020 ---- ---- ---- ---- 105.40 +2.50 102.90 2025 ---- ---- ---- ---- 107.60 +2.60 105.00 2030 ---- ---- ---- ---- 109.80 +2.60 107.20 2035 ---- ---- ---- ---- 112.10 +2.70 109.40 2040 ---- ---- ---- ---- 114.30 +2.60 111.70 2045 ---- ---- ---- ---- 116.70 +2.70 114.00 2050 ---- ---- ---- ---- 119.00 +2.70 116.30 2055 ---- ---- ---- ---- 121.40 +2.70 118.70 2060 ---- ---- ---- ---- 123.80 +2.80 121.00 2065 ---- ---- ---- ---- 126.30 +2.80 123.50 2070 ---- ---- ---- ---- 128.80 +2.90 125.90 2075 ---- ---- ---- ---- 131.30 +2.90 128.40 2080 ---- ---- ---- ---- 133.90 +3.00 130.90 2085 ---- ---- ---- ---- 136.50 +3.00 133.50 2090 ---- ---- ---- ---- 139.20 +3.10 136.10 2095 ---- ---- ---- ---- 141.80 +3.10 138.70 2100 ---- ---- ---- ---- 144.50 +3.10 141.40 2105 ---- ---- ---- ---- 147.30 +3.20 144.10 2110 ---- ---- ---- ---- 150.10 +3.20 146.90 2115 ---- ---- ---- ---- 152.90 +3.30 149.60 2120 ---- ---- ---- ---- 155.70 +3.20 152.50 2125 ---- ---- ---- ---- 158.60 +3.30 155.30 300 2130 ---- ---- ---- ---- 161.50 +3.30 158.20 2135 ---- ---- ---- ---- 164.50 +3.40 161.10 2140 ---- ---- ---- ---- 167.50 +3.50 164.00 2145 ---- ---- ---- ---- 170.50 +3.50 167.00 2150 ---- ---- ---- ---- 173.60 +3.50 170.10 2155 ---- ---- ---- ---- 176.60 +3.50 173.10 2160 ---- ---- ---- ---- 179.80 +3.60 176.20 2165 ---- ---- ---- ---- 182.90 +3.60 179.30 2170 ---- ---- ---- ---- 186.10 +3.70 182.40 2175 ---- ---- ---- ---- 189.30 +3.70 185.60 2180 ---- ---- ---- ---- 192.60 +3.80 188.80 2185 ---- ---- ---- ---- 195.80 +3.70 192.10 2190 ---- ---- ---- ---- 199.10 +3.80 195.30 2195 ---- ---- ---- ---- 202.50 +3.90 198.60 2200 ---- ---- ---- ---- 205.80 +3.90 201.90 2205 ---- ---- ---- ---- 209.20 +3.90 205.30 2210 ---- ---- ---- ---- 212.60 +3.90 208.70 2215 ---- ---- ---- ---- 216.00 +3.90 212.10 2220 ---- ---- ---- ---- 219.50 +4.00 215.50 2225 ---- ---- ---- ---- 223.00 +4.10 218.90 2230 ---- ---- ---- ---- 226.50 +4.10 222.40 2235 ---- ---- ---- ---- 230.00 +4.10 225.90 2240 ---- ---- ---- ---- 233.60 +4.20 229.40 2245 ---- ---- ---- ---- 237.20 +4.20 233.00 2250 ---- ---- ---- ---- 240.80 +4.20 236.60 2255 ---- ---- ---- ---- 244.40 +4.30 240.10 2260 ---- ---- ---- ---- 248.00 +4.20 243.80 2265 ---- ---- ---- ---- 251.70 +4.30 247.40 2270 ---- ---- ---- ---- 255.40 +4.40 251.00 2275 ---- ---- ---- ---- 259.10 +4.40 254.70 2280 ---- ---- ---- ---- 262.80 +4.40 258.40 2285 ---- ---- ---- ---- 266.60 +4.50 262.10 2290 ---- ---- ---- ---- 270.30 +4.40 265.90 2295 ---- ---- ---- ---- 274.10 +4.50 269.60 2300 ---- ---- ---- ---- 277.90 +4.50 273.40 2305 ---- ---- ---- ---- 281.70 +4.50 277.20 2310 ---- ---- ---- ---- 285.50 +4.50 281.00 2315 ---- ---- ---- ---- 289.40 +4.60 284.80 2320 ---- ---- ---- ---- 293.30 +4.70 288.60 2325 ---- ---- ---- ---- 297.10 +4.60 292.50 2330 ---- ---- ---- ---- 301.00 +4.70 296.30 2335 ---- ---- ---- ---- 304.90 +4.70 300.20 2340 ---- ---- ---- ---- 308.90 +4.80 304.10 2345 ---- ---- ---- ---- 312.80 +4.80 308.00 2350 ---- ---- ---- ---- 316.80 +4.80 312.00 2355 ---- ---- ---- ---- 320.70 +4.80 315.90 2360 ---- ---- ---- ---- 324.70 +4.90 319.80 2365 ---- ---- ---- ---- 328.70 +4.90 323.80 2370 ---- ---- ---- ---- 332.70 +4.90 327.80 2375 ---- ---- ---- ---- 336.70 +4.90 331.80 2380 ---- ---- ---- ---- 340.80 +5.00 335.80 2385 ---- ---- ---- ---- 344.80 +5.00 339.80 2390 ---- ---- ---- ---- 348.90 +5.00 343.90 2395 ---- ---- ---- ---- 353.00 +5.10 347.90 2400 ---- ---- ---- ---- 357.10 +5.10 352.00 2405 ---- ---- ---- ---- 361.20 +5.20 356.00 2410 ---- ---- ---- ---- 365.30 +5.20 360.10 2415 ---- ---- ---- ---- 369.40 +5.20 364.20 2420 ---- ---- ---- ---- 373.50 +5.20 368.30 2425 ---- ---- ---- ---- 377.70 +5.20 372.50 2430 ---- ---- ---- ---- 381.80 +5.20 376.60 2435 ---- ---- ---- ---- 386.00 +5.30 380.70 2440 ---- ---- ---- ---- 390.20 +5.30 384.90 2450 ---- ---- ---- ---- 398.60 +5.40 393.20 2460 ---- ---- ---- ---- 407.00 +5.40 401.60 2470 ---- ---- ---- ---- 415.50 +5.50 410.00 2475 ---- ---- ---- ---- 419.70 +5.40 414.30 2480 ---- ---- ---- ---- 424.00 +5.50 418.50 2490 ---- ---- ---- ---- 432.50 +5.50 427.00 2500 ---- ---- ---- ---- 441.10 +5.50 435.60 2510 ---- ---- ---- ---- 449.70 +5.60 444.10 2520 ---- ---- ---- ---- 458.40 +5.60 452.80 2525 ---- ---- ---- ---- 462.80 +5.70 457.10 2530 ---- ---- ---- ---- 467.10 +5.70 461.40 2550 ---- ---- ---- ---- 484.60 +5.80 478.80 2575 ---- ---- ---- ---- 506.70 +5.90 500.80 2600 ---- ---- ---- ---- 528.90 +5.90 523.00 2625 ---- ---- ---- ---- 551.30 +6.00 545.30 2650 ---- ---- ---- ---- 573.90 +6.10 567.80 2675 ---- ---- ---- ---- 596.70 +6.20 590.50 2700 ---- ---- ---- ---- 619.60 +6.30 613.30 2725 ---- ---- ---- ---- 642.60 +6.40 636.20 2750 ---- ---- ---- ---- 665.80 +6.50 659.30 2775 ---- ---- ---- ---- 689.10 +6.60 682.50 2800 ---- ---- ---- ---- 712.50 +6.60 705.90 2825 ---- ---- ---- ---- 736.00 +6.70 729.30 2850 ---- ---- ---- ---- 759.60 +6.70 752.90 2875 ---- ---- ---- ---- 783.30 +6.80 776.50 2900 ---- ---- ---- ---- 807.10 +6.80 800.30 2925 ---- ---- ---- ---- 831.00 +6.90 824.10 2950 ---- ---- ---- ---- 855.00 +7.00 848.00 2975 ---- ---- ---- ---- 879.00 +7.00 872.00 3000 ---- ---- ---- ---- 903.20 +7.10 896.10 3100 ---- ---- ---- ---- 1000.30 +7.30 993.00 3200 ---- ---- ---- ---- 1098.40 +7.50 1090.90 3300 ---- ---- ---- ---- 1197.10 +7.60 1189.50 3400 ---- ---- ---- ---- 1296.50 +7.80 1288.70 3500 ---- ---- ---- ---- 1396.30 +7.90 1388.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.30 .00 1.30 1125 ---- ---- ---- ---- 1.50 .00 1.50 1150 ---- ---- ---- ---- 1.80 .00 1.80 1175 ---- ---- ---- ---- 2.10 .00 2.10 1200 ---- ---- ---- ---- 2.50 .00 2.50 1225 ---- ---- ---- ---- 3.00 +.10 2.90 1250 ---- ---- ---- ---- 3.50 +.10 3.40 1270 ---- ---- ---- ---- 3.90 .00 3.90 1275 ---- ---- ---- ---- 4.00 .00 4.00 1280 ---- ---- ---- ---- 4.20 +.10 4.10 1290 ---- ---- ---- ---- 4.40 .00 4.40 1300 ---- ---- ---- ---- 4.70 +.10 4.60 1310 ---- ---- ---- ---- 5.00 +.10 4.90 1320 ---- ---- ---- ---- 5.30 +.10 5.20 1325 ---- ---- ---- ---- 5.40 +.10 5.30 1330 ---- ---- ---- ---- 5.60 +.10 5.50 1340 ---- ---- ---- ---- 5.90 +.10 5.80 1350 ---- ---- ---- ---- 6.20 .00 6.20 1360 ---- ---- ---- ---- 6.60 +.10 6.50 1370 ---- ---- ---- ---- 7.00 +.10 6.90 1375 ---- ---- ---- ---- 7.20 +.10 7.10 1380 ---- ---- ---- ---- 7.40 +.10 7.30 1385 ---- ---- ---- ---- 7.60 +.10 7.50 1390 ---- ---- ---- ---- 7.80 +.10 7.70 1395 ---- ---- ---- ---- 8.00 +.10 7.90 1400 ---- ---- ---- ---- 8.20 +.10 8.10 1405 ---- ---- ---- ---- 8.40 +.10 8.30 1410 ---- ---- ---- ---- 8.60 +.10 8.50 1415 ---- ---- ---- ---- 8.90 +.10 8.80 1420 ---- ---- ---- ---- 9.10 +.10 9.00 1425 ---- ---- ---- ---- 9.40 +.20 9.20 1430 ---- ---- ---- ---- 9.60 +.10 9.50 1435 ---- ---- ---- ---- 9.80 +.10 9.70 1440 ---- ---- ---- ---- 10.10 +.10 10.00 1445 ---- ---- ---- ---- 10.40 +.20 10.20 1450 ---- ---- ---- ---- 10.60 +.10 10.50 1455 ---- ---- ---- ---- 10.90 +.10 10.80 1460 ---- ---- ---- ---- 11.20 +.20 11.00 1465 ---- ---- ---- ---- 11.50 +.20 11.30 1470 ---- ---- ---- ---- 11.80 +.20 11.60 1475 ---- ---- ---- ---- 12.10 +.20 11.90 1480 ---- ---- ---- ---- 12.40 +.20 12.20 1485 ---- ---- ---- ---- 12.70 +.20 12.50 1490 ---- ---- ---- ---- 13.00 +.20 12.80 1495 ---- ---- ---- ---- 13.30 +.20 13.10 1500 ---- ---- ---- ---- 13.60 +.20 13.40 1505 ---- ---- ---- ---- 14.00 +.20 13.80 1510 ---- ---- ---- ---- 14.30 +.20 14.10 1515 ---- ---- ---- ---- 14.70 +.30 14.40 1520 ---- ---- ---- ---- 15.00 +.20 14.80 1525 ---- ---- ---- ---- 15.40 +.30 15.10 1530 ---- ---- ---- ---- 15.70 +.20 15.50 1535 ---- ---- ---- ---- 16.10 +.20 15.90 1540 ---- ---- ---- ---- 16.50 +.20 16.30 1545 ---- ---- ---- ---- 16.90 +.30 16.60 1550 ---- ---- ---- ---- 17.30 +.30 17.00 1555 ---- ---- ---- ---- 17.70 +.30 17.40 1560 ---- ---- ---- ---- 18.10 +.30 17.80 1565 ---- ---- ---- ---- 18.50 +.30 18.20 1570 ---- ---- ---- ---- 19.00 +.30 18.70 1575 ---- ---- ---- ---- 19.40 +.30 19.10 1580 ---- ---- ---- ---- 19.80 +.30 19.50 1585 ---- ---- ---- ---- 20.30 +.30 20.00 1590 ---- ---- ---- ---- 20.70 +.30 20.40 1595 ---- ---- ---- ---- 21.20 +.30 20.90 1600 ---- ---- ---- ---- 21.70 +.30 21.40 1605 ---- ---- ---- ---- 22.20 +.40 21.80 1610 ---- ---- ---- ---- 22.70 +.40 22.30 1615 ---- ---- ---- ---- 23.20 +.40 22.80 1620 ---- ---- ---- ---- 23.70 +.40 23.30 1625 ---- ---- ---- ---- 24.20 +.40 23.80 1630 ---- ---- ---- ---- 24.80 +.40 24.40 1635 ---- ---- ---- ---- 25.30 +.40 24.90 1640 ---- ---- ---- ---- 25.80 +.40 25.40 1645 ---- ---- ---- ---- 26.40 +.40 26.00 1650 ---- ---- ---- ---- 27.00 +.40 26.60 1655 ---- ---- ---- ---- 27.60 +.50 27.10 1660 ---- ---- ---- ---- 28.10 +.40 27.70 1665 ---- ---- ---- ---- 28.70 +.40 28.30 1670 ---- ---- ---- ---- 29.40 +.50 28.90 1675 ---- ---- ---- ---- 30.00 +.50 29.50 1680 ---- ---- ---- ---- 30.60 +.50 30.10 1685 ---- ---- ---- ---- 31.20 +.40 30.80 1690 ---- ---- ---- ---- 31.90 +.50 31.40 1695 ---- ---- ---- ---- 32.60 +.50 32.10 1700 ---- ---- ---- ---- 33.20 +.50 32.70 1705 ---- ---- ---- ---- 33.90 +.50 33.40 1710 ---- ---- ---- ---- 34.60 +.50 34.10 1715 ---- ---- ---- ---- 35.30 +.50 34.80 1720 ---- ---- ---- ---- 36.00 +.50 35.50 1725 ---- ---- ---- ---- 36.80 +.60 36.20 1730 ---- ---- ---- ---- 37.50 +.60 36.90 1735 ---- ---- ---- ---- 38.30 +.60 37.70 1740 ---- ---- ---- ---- 39.00 +.60 38.40 1745 ---- ---- ---- ---- 39.80 +.60 39.20 1750 ---- ---- ---- ---- 40.60 +.60 40.00 1755 ---- ---- ---- ---- 41.40 +.60 40.80 1760 ---- ---- ---- ---- 42.20 +.60 41.60 1765 ---- ---- ---- ---- 43.10 +.70 42.40 1770 ---- ---- ---- ---- 43.90 +.70 43.20 1775 ---- ---- ---- ---- 44.80 +.70 44.10 1780 ---- ---- ---- ---- 45.70 +.80 44.90 1785 ---- ---- ---- ---- 46.50 +.70 45.80 1790 ---- ---- ---- ---- 47.40 +.70 46.70 1795 ---- ---- ---- ---- 48.40 +.80 47.60 1800 ---- ---- ---- ---- 49.30 +.80 48.50 1805 ---- ---- ---- ---- 50.20 +.70 49.50 1810 ---- ---- ---- ---- 51.20 +.80 50.40 1815 ---- ---- ---- ---- 52.20 +.80 51.40 1820 ---- ---- ---- ---- 53.20 +.90 52.30 1825 ---- ---- ---- ---- 54.20 +.90 53.30 1830 ---- ---- ---- ---- 55.20 +.90 54.30 1835 ---- ---- ---- ---- 56.20 +.90 55.30 1840 ---- ---- ---- ---- 57.30 +.90 56.40 1845 ---- ---- ---- ---- 58.30 +.90 57.40 1850 ---- ---- ---- ---- 59.40 +.90 58.50 1855 ---- ---- ---- ---- 60.50 +.90 59.60 1860 ---- ---- ---- ---- 61.60 +.90 60.70 1865 ---- ---- ---- ---- 62.80 +1.00 61.80 1870 ---- ---- ---- ---- 63.90 +1.00 62.90 1875 ---- ---- ---- ---- 65.10 +1.00 64.10 1880 ---- ---- ---- ---- 66.30 +1.00 65.30 1885 ---- ---- ---- ---- 67.50 +1.00 66.50 1890 ---- ---- ---- ---- 68.70 +1.00 67.70 1895 ---- ---- ---- ---- 70.00 +1.10 68.90 1900 ---- ---- ---- ---- 71.30 +1.10 70.20 1905 ---- ---- ---- ---- 72.60 +1.20 71.40 1910 ---- ---- ---- ---- 73.90 +1.20 72.70 1915 ---- ---- ---- ---- 75.20 +1.10 74.10 1920 ---- ---- ---- ---- 76.60 +1.20 75.40 1925 ---- ---- ---- ---- 78.00 +1.20 76.80 1930 ---- ---- ---- ---- 79.40 +1.20 78.20 1935 ---- ---- ---- ---- 80.80 +1.20 79.60 1940 ---- ---- ---- ---- 82.30 +1.30 81.00 1945 ---- ---- ---- ---- 83.80 +1.30 82.50 1950 ---- ---- ---- ---- 85.30 +1.30 84.00 1955 ---- ---- ---- ---- 86.80 +1.30 85.50 1960 ---- ---- ---- ---- 88.40 +1.40 87.00 1965 ---- ---- ---- ---- 90.00 +1.40 88.60 1970 ---- ---- ---- ---- 91.60 +1.40 90.20 1975 ---- ---- ---- ---- 93.20 +1.40 91.80 1980 ---- ---- ---- ---- 94.90 +1.40 93.50 1985 ---- ---- ---- ---- 96.60 +1.40 95.20 1990 ---- ---- ---- ---- 98.40 +1.50 96.90 1995 ---- ---- ---- ---- 100.10 +1.50 98.60 2000 ---- ---- ---- ---- 101.90 +1.50 100.40 2005 ---- ---- ---- ---- 103.80 +1.60 102.20 2010 ---- ---- ---- ---- 105.60 +1.50 104.10 2015 ---- ---- ---- ---- 107.50 +1.50 106.00 2020 ---- ---- ---- ---- 109.50 +1.60 107.90 2025 ---- ---- ---- ---- 111.50 +1.70 109.80 2030 ---- ---- ---- ---- 113.50 +1.70 111.80 2035 ---- ---- ---- ---- 115.50 +1.70 113.80 2040 ---- ---- ---- ---- 117.60 +1.70 115.90 2045 ---- ---- ---- ---- 119.70 +1.70 118.00 2050 ---- ---- ---- ---- 121.90 +1.80 120.10 2055 ---- ---- ---- ---- 124.00 +1.70 122.30 2060 ---- ---- ---- ---- 126.30 +1.90 124.40 2065 ---- ---- ---- ---- 128.50 +1.80 126.70 2070 ---- ---- ---- ---- 130.80 +1.90 128.90 2075 ---- ---- ---- ---- 133.10 +1.90 131.20 2080 ---- ---- ---- ---- 135.50 +1.90 133.60 2085 ---- ---- ---- ---- 137.90 +2.00 135.90 2090 ---- ---- ---- ---- 140.30 +1.90 138.40 2095 ---- ---- ---- ---- 142.80 +2.00 140.80 2100 ---- ---- ---- ---- 145.30 +2.00 143.30 2105 ---- ---- ---- ---- 147.80 +2.00 145.80 2110 ---- ---- ---- ---- 150.40 +2.10 148.30 2115 ---- ---- ---- ---- 153.00 +2.10 150.90 2120 ---- ---- ---- ---- 155.60 +2.10 153.50 2125 ---- ---- ---- ---- 158.30 +2.20 156.10 2130 ---- ---- ---- ---- 161.00 +2.20 158.80 2135 ---- ---- ---- ---- 163.70 +2.20 161.50 2140 ---- ---- ---- ---- 166.50 +2.20 164.30 2145 ---- ---- ---- ---- 169.30 +2.20 167.10 2150 ---- ---- ---- ---- 172.10 +2.20 169.90 2155 ---- ---- ---- ---- 175.00 +2.30 172.70 2160 ---- ---- ---- ---- 177.90 +2.30 175.60 2165 ---- ---- ---- ---- 180.80 +2.30 178.50 2170 ---- ---- ---- ---- 183.80 +2.40 181.40 2175 ---- ---- ---- ---- 186.80 +2.40 184.40 2180 ---- ---- ---- ---- 189.80 +2.40 187.40 2185 ---- ---- ---- ---- 192.80 +2.40 190.40 2190 ---- ---- ---- ---- 195.90 +2.40 193.50 2195 ---- ---- ---- ---- 199.00 +2.40 196.60 2200 ---- ---- ---- ---- 202.20 +2.50 199.70 100 2205 ---- ---- ---- ---- 205.30 +2.50 202.80 2210 ---- ---- ---- ---- 208.50 +2.50 206.00 2215 ---- ---- ---- ---- 211.70 +2.50 209.20 2220 ---- ---- ---- ---- 215.00 +2.60 212.40 2225 ---- ---- ---- ---- 218.30 +2.60 215.70 2230 ---- ---- ---- ---- 221.60 +2.70 218.90 2235 ---- ---- ---- ---- 224.90 +2.60 222.30 2240 ---- ---- ---- ---- 228.30 +2.70 225.60 2245 ---- ---- ---- ---- 231.60 +2.70 228.90 2250 ---- ---- ---- ---- 235.00 +2.70 232.30 2255 ---- ---- ---- ---- 238.50 +2.80 235.70 2260 ---- ---- ---- ---- 241.90 +2.70 239.20 2265 ---- ---- ---- ---- 245.40 +2.80 242.60 2270 ---- ---- ---- ---- 248.90 +2.80 246.10 2275 ---- ---- ---- ---- 252.40 +2.80 249.60 2280 ---- ---- ---- ---- 256.00 +2.90 253.10 2285 ---- ---- ---- ---- 259.50 +2.80 256.70 2290 ---- ---- ---- ---- 263.10 +2.90 260.20 2295 ---- ---- ---- ---- 266.70 +2.90 263.80 2300 ---- ---- ---- ---- 270.30 +2.90 267.40 2305 ---- ---- ---- ---- 274.00 +3.00 271.00 2310 ---- ---- ---- ---- 277.60 +2.90 274.70 2315 ---- ---- ---- ---- 281.30 +3.00 278.30 2320 ---- ---- ---- ---- 285.00 +3.00 282.00 2325 ---- ---- ---- ---- 288.70 +3.00 285.70 2330 ---- ---- ---- ---- 292.50 +3.10 289.40 2335 ---- ---- ---- ---- 296.20 +3.10 293.10 2340 ---- ---- ---- ---- 300.00 +3.10 296.90 2345 ---- ---- ---- ---- 303.80 +3.20 300.60 2350 ---- ---- ---- ---- 307.60 +3.20 304.40 2355 ---- ---- ---- ---- 311.40 +3.20 308.20 2360 ---- ---- ---- ---- 315.20 +3.20 312.00 2365 ---- ---- ---- ---- 319.00 +3.10 315.90 2370 ---- ---- ---- ---- 322.90 +3.20 319.70 2375 ---- ---- ---- ---- 326.80 +3.20 323.60 2380 ---- ---- ---- ---- 330.70 +3.30 327.40 2385 ---- ---- ---- ---- 334.60 +3.30 331.30 2390 ---- ---- ---- ---- 338.50 +3.30 335.20 2395 ---- ---- ---- ---- 342.40 +3.30 339.10 2400 ---- ---- ---- ---- 346.40 +3.40 343.00 2405 ---- ---- ---- ---- 350.30 +3.30 347.00 2410 ---- ---- ---- ---- 354.30 +3.40 350.90 2415 ---- ---- ---- ---- 358.30 +3.40 354.90 2420 ---- ---- ---- ---- 362.20 +3.30 358.90 2425 ---- ---- ---- ---- 366.20 +3.30 362.90 2430 ---- ---- ---- ---- 370.30 +3.50 366.80 2435 ---- ---- ---- ---- 374.30 +3.40 370.90 2440 ---- ---- ---- ---- 378.30 +3.40 374.90 2445 ---- ---- ---- ---- 382.40 +3.50 378.90 2450 ---- ---- ---- ---- 386.40 +3.40 383.00 2455 ---- ---- ---- ---- 390.50 +3.50 387.00 2460 ---- ---- ---- ---- 394.60 +3.50 391.10 2470 ---- ---- ---- ---- 402.80 +3.60 399.20 2475 ---- ---- ---- ---- 406.90 +3.60 403.30 2480 ---- ---- ---- ---- 411.00 +3.60 407.40 2490 ---- ---- ---- ---- 419.30 +3.70 415.60 2500 ---- ---- ---- ---- 427.60 +3.70 423.90 2510 ---- ---- ---- ---- 435.90 +3.70 432.20 2520 ---- ---- ---- ---- 444.20 +3.70 440.50 2525 ---- ---- ---- ---- 448.40 +3.70 444.70 2530 ---- ---- ---- ---- 452.60 +3.70 448.90 2540 ---- ---- ---- ---- 461.00 +3.70 457.30 2550 ---- ---- ---- ---- 469.50 +3.80 465.70 2560 ---- ---- ---- ---- 478.00 +3.90 474.10 2575 ---- ---- ---- ---- 490.70 +3.90 486.80 2600 ---- ---- ---- ---- 512.10 +4.00 508.10 2625 ---- ---- ---- ---- 533.50 +4.00 529.50 2650 ---- ---- ---- ---- 555.20 +4.10 551.10 2675 ---- ---- ---- ---- 576.90 +4.10 572.80 2700 ---- ---- ---- ---- 598.80 +4.20 594.60 2725 ---- ---- ---- ---- 620.80 +4.30 616.50 2750 ---- ---- ---- ---- 642.90 +4.30 638.60 3000 ---- ---- ---- ---- 871.00 +4.90 866.10 3500 ---- ---- ---- ---- 1356.80 +5.60 1351.20 4000 ---- ---- ---- ---- 1856.80 +5.70 1851.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.10 +.10 8.00 1350 ---- ---- ---- ---- 9.20 +.10 9.10 1375 ---- ---- ---- ---- 10.50 +.20 10.30 1400 ---- ---- ---- ---- 11.80 +.20 11.60 1425 ---- ---- ---- ---- 13.30 +.20 13.10 1450 ---- ---- ---- ---- 14.90 +.20 14.70 1475 ---- ---- ---- ---- 16.70 +.30 16.40 1500 ---- ---- ---- ---- 18.60 +.30 18.30 1520 ---- ---- ---- ---- 20.30 +.30 20.00 1525 ---- ---- ---- ---- 20.70 +.30 20.40 1530 ---- ---- ---- ---- 21.10 +.20 20.90 1540 ---- ---- ---- ---- 22.10 +.40 21.70 1550 ---- ---- ---- ---- 23.00 +.30 22.70 1560 ---- ---- ---- ---- 24.00 +.40 23.60 1570 ---- ---- ---- ---- 25.00 +.40 24.60 1575 ---- ---- ---- ---- 25.50 +.40 25.10 1580 ---- ---- ---- ---- 26.00 +.40 25.60 1590 ---- ---- ---- ---- 27.10 +.40 26.70 1600 ---- ---- ---- ---- 28.20 +.40 27.80 1610 ---- ---- ---- ---- 29.30 +.40 28.90 1615 ---- ---- ---- ---- 29.90 +.40 29.50 1620 ---- ---- ---- ---- 30.50 +.40 30.10 1625 ---- ---- ---- ---- 31.10 +.40 30.70 1630 ---- ---- ---- ---- 31.70 +.40 31.30 1635 ---- ---- ---- ---- 32.30 +.40 31.90 1640 ---- ---- ---- ---- 32.90 +.40 32.50 1645 ---- ---- ---- ---- 33.60 +.50 33.10 1650 ---- ---- ---- ---- 34.20 +.40 33.80 1655 ---- ---- ---- ---- 34.90 +.50 34.40 1660 ---- ---- ---- ---- 35.60 +.50 35.10 1665 ---- ---- ---- ---- 36.20 +.50 35.70 1670 ---- ---- ---- ---- 36.90 +.50 36.40 1675 ---- ---- ---- ---- 37.60 +.50 37.10 1680 ---- ---- ---- ---- 38.30 +.50 37.80 1685 ---- ---- ---- ---- 39.00 +.50 38.50 1690 ---- ---- ---- ---- 39.80 +.60 39.20 1695 ---- ---- ---- ---- 40.50 +.60 39.90 1700 ---- ---- ---- ---- 41.30 +.60 40.70 1705 ---- ---- ---- ---- 42.00 +.60 41.40 1710 ---- ---- ---- ---- 42.80 +.60 42.20 1715 ---- ---- ---- ---- 43.60 +.60 43.00 1720 ---- ---- ---- ---- 44.40 +.70 43.70 1725 ---- ---- ---- ---- 45.20 +.70 44.50 1730 ---- ---- ---- ---- 46.00 +.70 45.30 1735 ---- ---- ---- ---- 46.80 +.70 46.10 1740 ---- ---- ---- ---- 47.70 +.70 47.00 1745 ---- ---- ---- ---- 48.50 +.70 47.80 1750 ---- ---- ---- ---- 49.40 +.70 48.70 1755 ---- ---- ---- ---- 50.20 +.70 49.50 1760 ---- ---- ---- ---- 51.10 +.70 50.40 1765 ---- ---- ---- ---- 52.00 +.70 51.30 1770 ---- ---- ---- ---- 52.90 +.70 52.20 1775 ---- ---- ---- ---- 53.80 +.70 53.10 1780 ---- ---- ---- ---- 54.80 +.80 54.00 1785 ---- ---- ---- ---- 55.70 +.80 54.90 1790 ---- ---- ---- ---- 56.70 +.80 55.90 1795 ---- ---- ---- ---- 57.70 +.90 56.80 1800 ---- ---- ---- ---- 58.60 +.80 57.80 1805 ---- ---- ---- ---- 59.60 +.80 58.80 1810 ---- ---- ---- ---- 60.60 +.80 59.80 1815 ---- ---- ---- ---- 61.70 +.90 60.80 1820 ---- ---- ---- ---- 62.70 +.90 61.80 1825 ---- ---- ---- ---- 63.70 +.90 62.80 1830 ---- ---- ---- ---- 64.80 +.90 63.90 1835 ---- ---- ---- ---- 65.90 +.90 65.00 1840 ---- ---- ---- ---- 67.00 +1.00 66.00 1845 ---- ---- ---- ---- 68.10 +1.00 67.10 1850 ---- ---- ---- ---- 69.20 +1.00 68.20 1855 ---- ---- ---- ---- 70.30 +1.00 69.30 1860 ---- ---- ---- ---- 71.50 +1.00 70.50 1865 ---- ---- ---- ---- 72.60 +1.00 71.60 1870 ---- ---- ---- ---- 73.80 +1.00 72.80 1875 ---- ---- ---- ---- 75.00 +1.10 73.90 1880 ---- ---- ---- ---- 76.20 +1.10 75.10 1885 ---- ---- ---- ---- 77.40 +1.10 76.30 1890 ---- ---- ---- ---- 78.60 +1.10 77.50 1895 ---- ---- ---- ---- 79.90 +1.10 78.80 1900 ---- ---- ---- ---- 81.10 +1.10 80.00 1905 ---- ---- ---- ---- 82.40 +1.10 81.30 1910 ---- ---- ---- ---- 83.70 +1.10 82.60 1915 ---- ---- ---- ---- 85.10 +1.20 83.90 1920 ---- ---- ---- ---- 86.40 +1.20 85.20 1925 ---- ---- ---- ---- 87.80 +1.30 86.50 1930 ---- ---- ---- ---- 89.20 +1.30 87.90 1935 ---- ---- ---- ---- 90.60 +1.30 89.30 1940 ---- ---- ---- ---- 92.00 +1.30 90.70 1945 ---- ---- ---- ---- 93.50 +1.30 92.20 1950 ---- ---- ---- ---- 94.90 +1.30 93.60 1955 ---- ---- ---- ---- 96.50 +1.40 95.10 1960 ---- ---- ---- ---- 98.00 +1.40 96.60 1965 ---- ---- ---- ---- 99.60 +1.40 98.20 1970 ---- ---- ---- ---- 101.20 +1.40 99.80 1975 ---- ---- ---- ---- 102.80 +1.40 101.40 1980 ---- ---- ---- ---- 104.50 +1.50 103.00 1985 ---- ---- ---- ---- 106.20 +1.50 104.70 1990 ---- ---- ---- ---- 107.90 +1.50 106.40 1995 ---- ---- ---- ---- 109.70 +1.50 108.20 2000 ---- ---- ---- ---- 111.50 +1.60 109.90 2005 ---- ---- ---- ---- 113.30 +1.60 111.70 2010 ---- ---- ---- ---- 115.10 +1.50 113.60 2015 ---- ---- ---- ---- 117.00 +1.60 115.40 2020 ---- ---- ---- ---- 119.00 +1.70 117.30 2025 ---- ---- ---- ---- 120.90 +1.60 119.30 2030 ---- ---- ---- ---- 122.90 +1.60 121.30 2035 ---- ---- ---- ---- 124.90 +1.60 123.30 2040 ---- ---- ---- ---- 127.00 +1.70 125.30 2045 ---- ---- ---- ---- 129.10 +1.70 127.40 2050 ---- ---- ---- ---- 131.20 +1.70 129.50 2055 ---- ---- ---- ---- 133.40 +1.80 131.60 2060 ---- ---- ---- ---- 135.60 +1.80 133.80 2065 ---- ---- ---- ---- 137.80 +1.80 136.00 2070 ---- ---- ---- ---- 140.10 +1.90 138.20 2075 ---- ---- ---- ---- 142.30 +1.80 140.50 2080 ---- ---- ---- ---- 144.70 +1.90 142.80 2085 ---- ---- ---- ---- 147.00 +1.90 145.10 2090 ---- ---- ---- ---- 149.40 +1.90 147.50 2095 ---- ---- ---- ---- 151.80 +1.90 149.90 2100 ---- ---- ---- ---- 154.20 +1.90 152.30 2105 ---- ---- ---- ---- 156.70 +2.00 154.70 2110 ---- ---- ---- ---- 159.20 +2.00 157.20 2115 ---- ---- ---- ---- 161.70 +2.00 159.70 2120 ---- ---- ---- ---- 164.30 +2.10 162.20 2125 ---- ---- ---- ---- 166.90 +2.10 164.80 2130 ---- ---- ---- ---- 169.50 +2.10 167.40 2135 ---- ---- ---- ---- 172.20 +2.10 170.10 2140 ---- ---- ---- ---- 174.90 +2.20 172.70 2145 ---- ---- ---- ---- 177.60 +2.20 175.40 2150 ---- ---- ---- ---- 180.40 +2.20 178.20 2155 ---- ---- ---- ---- 183.20 +2.30 180.90 2160 ---- ---- ---- ---- 186.00 +2.30 183.70 2165 ---- ---- ---- ---- 188.80 +2.20 186.60 2170 ---- ---- ---- ---- 191.70 +2.30 189.40 2175 ---- ---- ---- ---- 194.60 +2.30 192.30 2180 ---- ---- ---- ---- 197.60 +2.30 195.30 2185 ---- ---- ---- ---- 200.60 +2.40 198.20 2190 ---- ---- ---- ---- 203.60 +2.40 201.20 2195 ---- ---- ---- ---- 206.60 +2.30 204.30 2200 ---- ---- ---- ---- 209.70 +2.40 207.30 2205 ---- ---- ---- ---- 212.80 +2.40 210.40 2210 ---- ---- ---- ---- 215.90 +2.40 213.50 2215 ---- ---- ---- ---- 219.10 +2.50 216.60 2220 ---- ---- ---- ---- 222.30 +2.50 219.80 2225 ---- ---- ---- ---- 225.50 +2.50 223.00 2230 ---- ---- ---- ---- 228.80 +2.60 226.20 2235 ---- ---- ---- ---- 232.00 +2.50 229.50 2240 ---- ---- ---- ---- 235.30 +2.60 232.70 2245 ---- ---- ---- ---- 238.60 +2.60 236.00 2250 ---- ---- ---- ---- 242.00 +2.60 239.40 2255 ---- ---- ---- ---- 245.30 +2.60 242.70 2260 ---- ---- ---- ---- 248.70 +2.60 246.10 2265 ---- ---- ---- ---- 252.10 +2.60 249.50 2270 ---- ---- ---- ---- 255.60 +2.70 252.90 2275 ---- ---- ---- ---- 259.00 +2.70 256.30 2280 ---- ---- ---- ---- 262.50 +2.70 259.80 2285 ---- ---- ---- ---- 266.00 +2.70 263.30 2290 ---- ---- ---- ---- 269.50 +2.70 266.80 2295 ---- ---- ---- ---- 273.10 +2.80 270.30 2300 ---- ---- ---- ---- 276.60 +2.80 273.80 2305 ---- ---- ---- ---- 280.20 +2.80 277.40 2310 ---- ---- ---- ---- 283.80 +2.90 280.90 2315 ---- ---- ---- ---- 287.40 +2.90 284.50 2320 ---- ---- ---- ---- 291.00 +2.90 288.10 2325 ---- ---- ---- ---- 294.70 +2.90 291.80 2330 ---- ---- ---- ---- 298.30 +2.90 295.40 2335 ---- ---- ---- ---- 302.00 +2.90 299.10 2340 ---- ---- ---- ---- 305.70 +2.90 302.80 2345 ---- ---- ---- ---- 309.40 +2.90 306.50 2350 ---- ---- ---- ---- 313.20 +3.00 310.20 2355 ---- ---- ---- ---- 316.90 +3.00 313.90 2360 ---- ---- ---- ---- 320.70 +3.10 317.60 2365 ---- ---- ---- ---- 324.40 +3.00 321.40 2370 ---- ---- ---- ---- 328.20 +3.10 325.10 2375 ---- ---- ---- ---- 332.00 +3.10 328.90 2380 ---- ---- ---- ---- 335.80 +3.10 332.70 2385 ---- ---- ---- ---- 339.60 +3.10 336.50 2390 ---- ---- ---- ---- 343.50 +3.20 340.30 2395 ---- ---- ---- ---- 347.30 +3.10 344.20 2400 ---- ---- ---- ---- 351.20 +3.20 348.00 2405 ---- ---- ---- ---- 355.00 +3.10 351.90 2410 ---- ---- ---- ---- 358.90 +3.20 355.70 2415 ---- ---- ---- ---- 362.80 +3.20 359.60 2420 ---- ---- ---- ---- 366.70 +3.20 363.50 2425 ---- ---- ---- ---- 370.70 +3.30 367.40 2430 ---- ---- ---- ---- 374.60 +3.30 371.30 2435 ---- ---- ---- ---- 378.50 +3.30 375.20 2440 ---- ---- ---- ---- 382.50 +3.30 379.20 2445 ---- ---- ---- ---- 386.40 +3.30 383.10 2450 ---- ---- ---- ---- 390.40 +3.30 387.10 2455 ---- ---- ---- ---- 394.40 +3.30 391.10 2460 ---- ---- ---- ---- 398.40 +3.40 395.00 2465 ---- ---- ---- ---- 402.40 +3.40 399.00 2470 ---- ---- ---- ---- 406.40 +3.40 403.00 2475 ---- ---- ---- ---- 410.40 +3.40 407.00 2480 ---- ---- ---- ---- 414.50 +3.40 411.10 2490 ---- ---- ---- ---- 422.60 +3.50 419.10 2500 ---- ---- ---- ---- 430.70 +3.50 427.20 2510 ---- ---- ---- ---- 438.90 +3.50 435.40 2520 ---- ---- ---- ---- 447.10 +3.50 443.60 2525 ---- ---- ---- ---- 451.20 +3.50 447.70 2530 ---- ---- ---- ---- 455.40 +3.60 451.80 2540 ---- ---- ---- ---- 463.60 +3.50 460.10 2550 ---- ---- ---- ---- 472.00 +3.60 468.40 2560 ---- ---- ---- ---- 480.30 +3.60 476.70 2570 ---- ---- ---- ---- 488.70 +3.70 485.00 2575 ---- ---- ---- ---- 492.90 +3.70 489.20 2600 ---- ---- ---- ---- 514.10 +3.80 510.30 2625 ---- ---- ---- ---- 535.40 +3.80 531.60 2650 ---- ---- ---- ---- 556.90 +3.80 553.10 2675 ---- ---- ---- ---- 578.60 +3.90 574.70 2700 ---- ---- ---- ---- 600.50 +4.00 596.50 2725 ---- ---- ---- ---- 622.50 +4.00 618.50 2750 ---- ---- ---- ---- 644.70 +4.10 640.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.00 +.10 12.90 1375 ---- ---- ---- ---- 14.50 +.10 14.40 1400 ---- ---- ---- ---- 16.20 +.20 16.00 1425 ---- ---- ---- ---- 17.90 +.20 17.70 1450 ---- ---- ---- ---- 19.80 +.20 19.60 1475 ---- ---- ---- ---- 21.90 +.30 21.60 1500 ---- ---- ---- ---- 24.10 +.30 23.80 1525 ---- ---- ---- ---- 26.50 +.30 26.20 1530 ---- ---- ---- ---- 27.00 +.30 26.70 1540 ---- ---- ---- ---- 28.00 +.30 27.70 1550 ---- ---- ---- ---- 29.10 +.40 28.70 1560 ---- ---- ---- ---- 30.20 +.40 29.80 1570 ---- ---- ---- ---- 31.30 +.40 30.90 1575 ---- ---- ---- ---- 31.80 +.40 31.40 1580 ---- ---- ---- ---- 32.40 +.40 32.00 1590 ---- ---- ---- ---- 33.60 +.40 33.20 1600 ---- ---- ---- ---- 34.80 +.50 34.30 1610 ---- ---- ---- ---- 36.00 +.40 35.60 1620 ---- ---- ---- ---- 37.30 +.50 36.80 1625 ---- ---- ---- ---- 38.00 +.50 37.50 1630 ---- ---- ---- ---- 38.60 +.50 38.10 1635 ---- ---- ---- ---- 39.30 +.50 38.80 1640 ---- ---- ---- ---- 40.00 +.50 39.50 1645 ---- ---- ---- ---- 40.70 +.60 40.10 1650 ---- ---- ---- ---- 41.30 +.50 40.80 1655 ---- ---- ---- ---- 42.00 +.50 41.50 1660 ---- ---- ---- ---- 42.80 +.60 42.20 1665 ---- ---- ---- ---- 43.50 +.60 42.90 1670 ---- ---- ---- ---- 44.20 +.60 43.60 1675 ---- ---- ---- ---- 45.00 +.60 44.40 1680 ---- ---- ---- ---- 45.70 +.60 45.10 1685 ---- ---- ---- ---- 46.50 +.60 45.90 1690 ---- ---- ---- ---- 47.20 +.60 46.60 1695 ---- ---- ---- ---- 48.00 +.60 47.40 1700 ---- ---- ---- ---- 48.80 +.60 48.20 1705 ---- ---- ---- ---- 49.60 +.60 49.00 1710 ---- ---- ---- ---- 50.40 +.60 49.80 1715 ---- ---- ---- ---- 51.20 +.60 50.60 1720 ---- ---- ---- ---- 52.10 +.70 51.40 1725 ---- ---- ---- ---- 52.90 +.70 52.20 1730 ---- ---- ---- ---- 53.70 +.70 53.00 1735 ---- ---- ---- ---- 54.60 +.70 53.90 1740 ---- ---- ---- ---- 55.50 +.70 54.80 1745 ---- ---- ---- ---- 56.40 +.80 55.60 1750 ---- ---- ---- ---- 57.20 +.70 56.50 1755 ---- ---- ---- ---- 58.10 +.70 57.40 1760 ---- ---- ---- ---- 59.10 +.80 58.30 1765 ---- ---- ---- ---- 60.00 +.80 59.20 1770 ---- ---- ---- ---- 60.90 +.80 60.10 1775 ---- ---- ---- ---- 61.90 +.80 61.10 1780 ---- ---- ---- ---- 62.80 +.80 62.00 1785 ---- ---- ---- ---- 63.80 +.90 62.90 1790 ---- ---- ---- ---- 64.80 +.90 63.90 1795 ---- ---- ---- ---- 65.70 +.80 64.90 1800 ---- ---- ---- ---- 66.70 +.80 65.90 1805 ---- ---- ---- ---- 67.80 +.90 66.90 1810 ---- ---- ---- ---- 68.80 +.90 67.90 1815 ---- ---- ---- ---- 69.80 +.90 68.90 1820 ---- ---- ---- ---- 70.90 +1.00 69.90 1825 ---- ---- ---- ---- 71.90 +.90 71.00 1830 ---- ---- ---- ---- 73.00 +1.00 72.00 1835 ---- ---- ---- ---- 74.10 +1.00 73.10 1840 ---- ---- ---- ---- 75.20 +1.00 74.20 1845 ---- ---- ---- ---- 76.30 +1.00 75.30 1850 ---- ---- ---- ---- 77.40 +1.00 76.40 1855 ---- ---- ---- ---- 78.50 +1.00 77.50 1860 ---- ---- ---- ---- 79.70 +1.10 78.60 1865 ---- ---- ---- ---- 80.80 +1.00 79.80 1870 ---- ---- ---- ---- 82.00 +1.10 80.90 1875 ---- ---- ---- ---- 83.20 +1.10 82.10 1880 ---- ---- ---- ---- 84.40 +1.10 83.30 1885 ---- ---- ---- ---- 85.60 +1.10 84.50 1890 ---- ---- ---- ---- 86.80 +1.10 85.70 1895 ---- ---- ---- ---- 88.00 +1.10 86.90 1900 ---- ---- ---- ---- 89.30 +1.20 88.10 1905 ---- ---- ---- ---- 90.50 +1.10 89.40 1910 ---- ---- ---- ---- 91.80 +1.20 90.60 1915 ---- ---- ---- ---- 93.10 +1.20 91.90 1920 ---- ---- ---- ---- 94.40 +1.20 93.20 1925 ---- ---- ---- ---- 95.70 +1.20 94.50 1930 ---- ---- ---- ---- 97.10 +1.30 95.80 1935 ---- ---- ---- ---- 98.40 +1.20 97.20 1940 ---- ---- ---- ---- 99.80 +1.30 98.50 1945 ---- ---- ---- ---- 101.20 +1.30 99.90 1950 ---- ---- ---- ---- 102.60 +1.30 101.30 1955 ---- ---- ---- ---- 104.10 +1.40 102.70 1960 ---- ---- ---- ---- 105.50 +1.30 104.20 1965 ---- ---- ---- ---- 107.00 +1.40 105.60 1970 ---- ---- ---- ---- 108.50 +1.40 107.10 1975 ---- ---- ---- ---- 110.10 +1.50 108.60 1980 ---- ---- ---- ---- 111.60 +1.40 110.20 1985 ---- ---- ---- ---- 113.20 +1.40 111.80 1990 ---- ---- ---- ---- 114.80 +1.40 113.40 1995 ---- ---- ---- ---- 116.50 +1.50 115.00 2000 ---- ---- ---- ---- 118.20 +1.50 116.70 2005 ---- ---- ---- ---- 119.90 +1.60 118.30 2010 ---- ---- ---- ---- 121.60 +1.50 120.10 2015 ---- ---- ---- ---- 123.40 +1.60 121.80 2020 ---- ---- ---- ---- 125.20 +1.60 123.60 2025 ---- ---- ---- ---- 127.00 +1.60 125.40 2030 ---- ---- ---- ---- 128.90 +1.60 127.30 2035 ---- ---- ---- ---- 130.80 +1.60 129.20 2040 ---- ---- ---- ---- 132.70 +1.60 131.10 2045 ---- ---- ---- ---- 134.70 +1.70 133.00 2050 ---- ---- ---- ---- 136.70 +1.70 135.00 2055 ---- ---- ---- ---- 138.70 +1.70 137.00 2060 ---- ---- ---- ---- 140.80 +1.70 139.10 2065 ---- ---- ---- ---- 142.90 +1.70 141.20 2070 ---- ---- ---- ---- 145.10 +1.80 143.30 2075 ---- ---- ---- ---- 147.20 +1.80 145.40 2080 ---- ---- ---- ---- 149.40 +1.80 147.60 2085 ---- ---- ---- ---- 151.70 +1.90 149.80 2090 ---- ---- ---- ---- 153.90 +1.80 152.10 2095 ---- ---- ---- ---- 156.20 +1.90 154.30 2100 ---- ---- ---- ---- 158.50 +1.90 156.60 2105 ---- ---- ---- ---- 160.90 +1.90 159.00 2110 ---- ---- ---- ---- 163.30 +2.00 161.30 2115 ---- ---- ---- ---- 165.70 +2.00 163.70 2120 ---- ---- ---- ---- 168.10 +2.00 166.10 2125 ---- ---- ---- ---- 170.60 +2.00 168.60 2130 ---- ---- ---- ---- 173.10 +2.00 171.10 2135 ---- ---- ---- ---- 175.60 +2.00 173.60 2140 ---- ---- ---- ---- 178.20 +2.10 176.10 2145 ---- ---- ---- ---- 180.80 +2.10 178.70 2150 ---- ---- ---- ---- 183.40 +2.10 181.30 2155 ---- ---- ---- ---- 186.10 +2.20 183.90 2160 ---- ---- ---- ---- 188.80 +2.20 186.60 2165 ---- ---- ---- ---- 191.50 +2.20 189.30 2170 ---- ---- ---- ---- 194.20 +2.20 192.00 2175 ---- ---- ---- ---- 197.00 +2.20 194.80 2180 ---- ---- ---- ---- 199.80 +2.20 197.60 2185 ---- ---- ---- ---- 202.70 +2.30 200.40 2190 ---- ---- ---- ---- 205.50 +2.20 203.30 2195 ---- ---- ---- ---- 208.50 +2.30 206.20 2200 ---- ---- ---- ---- 211.40 +2.30 209.10 2205 ---- ---- ---- ---- 214.40 +2.40 212.00 2210 ---- ---- ---- ---- 217.40 +2.40 215.00 2215 ---- ---- ---- ---- 220.40 +2.40 218.00 2220 ---- ---- ---- ---- 223.50 +2.40 221.10 2225 ---- ---- ---- ---- 226.60 +2.40 224.20 2230 ---- ---- ---- ---- 229.70 +2.40 227.30 2235 ---- ---- ---- ---- 232.80 +2.40 230.40 2240 ---- ---- ---- ---- 236.00 +2.40 233.60 2245 ---- ---- ---- ---- 239.20 +2.50 236.70 2250 ---- ---- ---- ---- 242.50 +2.50 240.00 2255 ---- ---- ---- ---- 245.70 +2.50 243.20 2260 ---- ---- ---- ---- 249.00 +2.50 246.50 2265 ---- ---- ---- ---- 252.30 +2.60 249.70 2270 ---- ---- ---- ---- 255.60 +2.50 253.10 2275 ---- ---- ---- ---- 259.00 +2.60 256.40 2280 ---- ---- ---- ---- 262.40 +2.60 259.80 2285 ---- ---- ---- ---- 265.80 +2.70 263.10 2290 ---- ---- ---- ---- 269.20 +2.70 266.50 2295 ---- ---- ---- ---- 272.60 +2.60 270.00 2300 ---- ---- ---- ---- 276.10 +2.70 273.40 2305 ---- ---- ---- ---- 279.60 +2.70 276.90 2310 ---- ---- ---- ---- 283.10 +2.70 280.40 2315 ---- ---- ---- ---- 286.60 +2.70 283.90 2320 ---- ---- ---- ---- 290.20 +2.80 287.40 2325 ---- ---- ---- ---- 293.70 +2.80 290.90 2330 ---- ---- ---- ---- 297.30 +2.80 294.50 2335 ---- ---- ---- ---- 300.90 +2.80 298.10 2340 ---- ---- ---- ---- 304.50 +2.80 301.70 2345 ---- ---- ---- ---- 308.10 +2.80 305.30 2350 ---- ---- ---- ---- 311.80 +2.90 308.90 2355 ---- ---- ---- ---- 315.50 +2.90 312.60 2360 ---- ---- ---- ---- 319.10 +2.90 316.20 2365 ---- ---- ---- ---- 322.80 +2.90 319.90 2370 ---- ---- ---- ---- 326.50 +2.90 323.60 2375 ---- ---- ---- ---- 330.30 +3.00 327.30 2380 ---- ---- ---- ---- 334.00 +3.00 331.00 2385 ---- ---- ---- ---- 337.80 +3.00 334.80 2390 ---- ---- ---- ---- 341.50 +3.00 338.50 2395 ---- ---- ---- ---- 345.30 +3.00 342.30 2400 ---- ---- ---- ---- 349.10 +3.00 346.10 2405 ---- ---- ---- ---- 352.90 +3.10 349.80 2410 ---- ---- ---- ---- 356.70 +3.10 353.60 2415 ---- ---- ---- ---- 360.50 +3.00 357.50 2420 ---- ---- ---- ---- 364.40 +3.10 361.30 2425 ---- ---- ---- ---- 368.20 +3.10 365.10 2430 ---- ---- ---- ---- 372.10 +3.10 369.00 2435 ---- ---- ---- ---- 376.00 +3.20 372.80 2440 ---- ---- ---- ---- 379.90 +3.20 376.70 2445 ---- ---- ---- ---- 383.70 +3.10 380.60 2450 ---- ---- ---- ---- 387.70 +3.20 384.50 2455 ---- ---- ---- ---- 391.60 +3.20 388.40 2460 ---- ---- ---- ---- 395.50 +3.20 392.30 2465 ---- ---- ---- ---- 399.40 +3.20 396.20 2470 ---- ---- ---- ---- 403.40 +3.30 400.10 2475 ---- ---- ---- ---- 407.30 +3.20 404.10 2480 ---- ---- ---- ---- 411.30 +3.30 408.00 2485 ---- ---- ---- ---- 415.30 +3.30 412.00 2490 ---- ---- ---- ---- 419.30 +3.30 416.00 2495 ---- ---- ---- ---- 423.30 +3.30 420.00 2500 ---- ---- ---- ---- 427.30 +3.30 424.00 2510 ---- ---- ---- ---- 435.30 +3.30 432.00 2520 ---- ---- ---- ---- 443.40 +3.40 440.00 2525 ---- ---- ---- ---- 447.50 +3.40 444.10 2530 ---- ---- ---- ---- 451.50 +3.40 448.10 2540 ---- ---- ---- ---- 459.70 +3.50 456.20 2550 ---- ---- ---- ---- 467.90 +3.50 464.40 2560 ---- ---- ---- ---- 476.10 +3.50 472.60 2570 ---- ---- ---- ---- 484.40 +3.60 480.80 2575 ---- ---- ---- ---- 488.50 +3.50 485.00 2580 ---- ---- ---- ---- 492.60 +3.50 489.10 2590 ---- ---- ---- ---- 501.00 +3.60 497.40 2600 ---- ---- ---- ---- 509.30 +3.60 505.70 2625 ---- ---- ---- ---- 530.30 +3.60 526.70 2650 ---- ---- ---- ---- 551.50 +3.70 547.80 2675 ---- ---- ---- ---- 572.90 +3.70 569.20 2700 ---- ---- ---- ---- 594.50 +3.90 590.60 2725 ---- ---- ---- ---- 616.20 +3.90 612.30 2750 ---- ---- ---- ---- 638.00 +3.90 634.10 2775 ---- ---- ---- ---- 660.00 +4.00 656.00 2800 ---- ---- ---- ---- 682.10 +4.00 678.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.30 +.20 17.10 1375 ---- ---- ---- ---- 19.10 +.30 18.80 1400 ---- ---- ---- ---- 21.00 +.30 20.70 1425 ---- ---- ---- ---- 23.00 +.30 22.70 1450 ---- ---- ---- ---- 25.20 +.30 24.90 1475 ---- ---- ---- ---- 27.50 +.30 27.20 1500 ---- ---- ---- ---- 30.00 +.30 29.70 1525 ---- ---- ---- ---- 32.70 +.40 32.30 1550 ---- ---- ---- ---- 35.60 +.50 35.10 1560 ---- ---- ---- ---- 36.70 +.40 36.30 1570 ---- ---- ---- ---- 38.00 +.50 37.50 1575 ---- ---- ---- ---- 38.60 +.50 38.10 1580 ---- ---- ---- ---- 39.20 +.50 38.70 1590 ---- ---- ---- ---- 40.50 +.50 40.00 1600 ---- ---- ---- ---- 41.80 +.50 41.30 1610 ---- ---- ---- ---- 43.20 +.60 42.60 1620 ---- ---- ---- ---- 44.50 +.50 44.00 1625 ---- ---- ---- ---- 45.20 +.50 44.70 1630 ---- ---- ---- ---- 45.90 +.50 45.40 1640 ---- ---- ---- ---- 47.40 +.60 46.80 1650 ---- ---- ---- ---- 48.90 +.60 48.30 1655 ---- ---- ---- ---- 49.60 +.60 49.00 1660 ---- ---- ---- ---- 50.40 +.60 49.80 1665 ---- ---- ---- ---- 51.10 +.60 50.50 1670 ---- ---- ---- ---- 51.90 +.60 51.30 1675 ---- ---- ---- ---- 52.70 +.60 52.10 1680 ---- ---- ---- ---- 53.50 +.70 52.80 1685 ---- ---- ---- ---- 54.30 +.70 53.60 1690 ---- ---- ---- ---- 55.10 +.70 54.40 1695 ---- ---- ---- ---- 55.90 +.70 55.20 1700 ---- ---- ---- ---- 56.80 +.70 56.10 1705 ---- ---- ---- ---- 57.60 +.70 56.90 1710 ---- ---- ---- ---- 58.40 +.70 57.70 1715 ---- ---- ---- ---- 59.30 +.70 58.60 1720 ---- ---- ---- ---- 60.20 +.80 59.40 1725 ---- ---- ---- ---- 61.00 +.70 60.30 1730 ---- ---- ---- ---- 61.90 +.70 61.20 1735 ---- ---- ---- ---- 62.80 +.70 62.10 1740 ---- ---- ---- ---- 63.70 +.70 63.00 1745 ---- ---- ---- ---- 64.60 +.70 63.90 1750 ---- ---- ---- ---- 65.60 +.80 64.80 1755 ---- ---- ---- ---- 66.50 +.80 65.70 1760 ---- ---- ---- ---- 67.50 +.90 66.60 1765 ---- ---- ---- ---- 68.40 +.80 67.60 1770 ---- ---- ---- ---- 69.40 +.90 68.50 1775 ---- ---- ---- ---- 70.40 +.90 69.50 1780 ---- ---- ---- ---- 71.30 +.80 70.50 1785 ---- ---- ---- ---- 72.30 +.80 71.50 1790 ---- ---- ---- ---- 73.30 +.80 72.50 1795 ---- ---- ---- ---- 74.40 +.90 73.50 1800 ---- ---- ---- ---- 75.40 +.90 74.50 1805 ---- ---- ---- ---- 76.40 +.90 75.50 1810 ---- ---- ---- ---- 77.50 +1.00 76.50 1815 ---- ---- ---- ---- 78.50 +.90 77.60 1820 ---- ---- ---- ---- 79.60 +1.00 78.60 1825 ---- ---- ---- ---- 80.70 +1.00 79.70 1830 ---- ---- ---- ---- 81.80 +1.00 80.80 1835 ---- ---- ---- ---- 82.90 +1.00 81.90 1840 ---- ---- ---- ---- 84.00 +1.00 83.00 1845 ---- ---- ---- ---- 85.10 +1.00 84.10 1850 ---- ---- ---- ---- 86.30 +1.10 85.20 1855 ---- ---- ---- ---- 87.40 +1.10 86.30 1860 ---- ---- ---- ---- 88.60 +1.10 87.50 1865 ---- ---- ---- ---- 89.70 +1.00 88.70 1870 ---- ---- ---- ---- 90.90 +1.10 89.80 1875 ---- ---- ---- ---- 92.10 +1.10 91.00 1880 ---- ---- ---- ---- 93.30 +1.10 92.20 1885 ---- ---- ---- ---- 94.50 +1.10 93.40 1890 ---- ---- ---- ---- 95.80 +1.20 94.60 1895 ---- ---- ---- ---- 97.00 +1.20 95.80 1900 ---- ---- ---- ---- 98.30 +1.20 97.10 1905 ---- ---- ---- ---- 99.50 +1.20 98.30 1910 ---- ---- ---- ---- 100.80 +1.20 99.60 1915 ---- ---- ---- ---- 102.10 +1.20 100.90 1920 ---- ---- ---- ---- 103.40 +1.30 102.10 1925 ---- ---- ---- ---- 104.70 +1.30 103.40 1930 ---- ---- ---- ---- 106.00 +1.20 104.80 1935 ---- ---- ---- ---- 107.40 +1.30 106.10 1940 ---- ---- ---- ---- 108.70 +1.30 107.40 1945 ---- ---- ---- ---- 110.10 +1.30 108.80 1950 ---- ---- ---- ---- 111.50 +1.30 110.20 1955 ---- ---- ---- ---- 112.90 +1.30 111.60 1960 ---- ---- ---- ---- 114.30 +1.30 113.00 1965 ---- ---- ---- ---- 115.80 +1.40 114.40 1970 ---- ---- ---- ---- 117.30 +1.40 115.90 1975 ---- ---- ---- ---- 118.80 +1.50 117.30 1980 ---- ---- ---- ---- 120.30 +1.50 118.80 1985 ---- ---- ---- ---- 121.80 +1.40 120.40 1990 ---- ---- ---- ---- 123.40 +1.50 121.90 1995 ---- ---- ---- ---- 125.00 +1.50 123.50 2000 ---- ---- ---- ---- 126.60 +1.50 125.10 2005 ---- ---- ---- ---- 128.30 +1.60 126.70 2010 ---- ---- ---- ---- 129.90 +1.50 128.40 2015 ---- ---- ---- ---- 131.60 +1.50 130.10 2020 ---- ---- ---- ---- 133.40 +1.60 131.80 2025 ---- ---- ---- ---- 135.20 +1.60 133.60 2030 ---- ---- ---- ---- 137.00 +1.60 135.40 2035 ---- ---- ---- ---- 138.80 +1.60 137.20 2040 ---- ---- ---- ---- 140.70 +1.70 139.00 2045 ---- ---- ---- ---- 142.60 +1.70 140.90 2050 ---- ---- ---- ---- 144.50 +1.70 142.80 2055 ---- ---- ---- ---- 146.50 +1.70 144.80 2060 ---- ---- ---- ---- 148.50 +1.70 146.80 2065 ---- ---- ---- ---- 150.50 +1.70 148.80 2070 ---- ---- ---- ---- 152.60 +1.80 150.80 2075 ---- ---- ---- ---- 154.70 +1.80 152.90 2080 ---- ---- ---- ---- 156.80 +1.80 155.00 2085 ---- ---- ---- ---- 159.00 +1.80 157.20 2090 ---- ---- ---- ---- 161.20 +1.80 159.40 2095 ---- ---- ---- ---- 163.40 +1.80 161.60 2100 ---- ---- ---- ---- 165.70 +1.90 163.80 2105 ---- ---- ---- ---- 168.00 +1.90 166.10 2110 ---- ---- ---- ---- 170.30 +1.90 168.40 2115 ---- ---- ---- ---- 172.60 +1.90 170.70 2120 ---- ---- ---- ---- 175.00 +1.90 173.10 2125 ---- ---- ---- ---- 177.40 +1.90 175.50 2130 ---- ---- ---- ---- 179.90 +2.00 177.90 2135 ---- ---- ---- ---- 182.30 +2.00 180.30 2140 ---- ---- ---- ---- 184.80 +2.00 182.80 2145 ---- ---- ---- ---- 187.30 +2.00 185.30 2150 ---- ---- ---- ---- 189.90 +2.10 187.80 2155 ---- ---- ---- ---- 192.50 +2.10 190.40 2160 ---- ---- ---- ---- 195.10 +2.10 193.00 2165 ---- ---- ---- ---- 197.80 +2.20 195.60 2170 ---- ---- ---- ---- 200.40 +2.10 198.30 2175 ---- ---- ---- ---- 203.10 +2.10 201.00 2180 ---- ---- ---- ---- 205.90 +2.20 203.70 2185 ---- ---- ---- ---- 208.60 +2.20 206.40 2190 ---- ---- ---- ---- 211.50 +2.30 209.20 2195 ---- ---- ---- ---- 214.30 +2.30 212.00 2200 ---- ---- ---- ---- 217.20 +2.30 214.90 2205 ---- ---- ---- ---- 220.00 +2.20 217.80 2210 ---- ---- ---- ---- 223.00 +2.30 220.70 2215 ---- ---- ---- ---- 225.90 +2.30 223.60 2220 ---- ---- ---- ---- 228.90 +2.30 226.60 2225 ---- ---- ---- ---- 232.00 +2.40 229.60 2230 ---- ---- ---- ---- 235.00 +2.40 232.60 2235 ---- ---- ---- ---- 238.10 +2.40 235.70 2240 ---- ---- ---- ---- 241.20 +2.40 238.80 2245 ---- ---- ---- ---- 244.30 +2.40 241.90 2250 ---- ---- ---- ---- 247.50 +2.40 245.10 2255 ---- ---- ---- ---- 250.70 +2.50 248.20 2260 ---- ---- ---- ---- 253.90 +2.50 251.40 2265 ---- ---- ---- ---- 257.20 +2.50 254.70 2270 ---- ---- ---- ---- 260.40 +2.50 257.90 2275 ---- ---- ---- ---- 263.70 +2.50 261.20 2280 ---- ---- ---- ---- 267.10 +2.60 264.50 2285 ---- ---- ---- ---- 270.40 +2.60 267.80 2290 ---- ---- ---- ---- 273.80 +2.60 271.20 2295 ---- ---- ---- ---- 277.20 +2.60 274.60 2300 ---- ---- ---- ---- 280.60 +2.60 278.00 2305 ---- ---- ---- ---- 284.00 +2.60 281.40 2310 ---- ---- ---- ---- 287.50 +2.70 284.80 2315 ---- ---- ---- ---- 290.90 +2.60 288.30 2320 ---- ---- ---- ---- 294.40 +2.70 291.70 2325 ---- ---- ---- ---- 298.00 +2.80 295.20 2330 ---- ---- ---- ---- 301.50 +2.70 298.80 2335 ---- ---- ---- ---- 305.00 +2.70 302.30 2340 ---- ---- ---- ---- 308.60 +2.80 305.80 2345 ---- ---- ---- ---- 312.20 +2.80 309.40 2350 ---- ---- ---- ---- 315.80 +2.80 313.00 2355 ---- ---- ---- ---- 319.40 +2.80 316.60 2360 ---- ---- ---- ---- 323.10 +2.90 320.20 2365 ---- ---- ---- ---- 326.70 +2.80 323.90 2370 ---- ---- ---- ---- 330.40 +2.90 327.50 2375 ---- ---- ---- ---- 334.10 +2.90 331.20 2380 ---- ---- ---- ---- 337.80 +2.90 334.90 2385 ---- ---- ---- ---- 341.50 +2.90 338.60 2390 ---- ---- ---- ---- 345.20 +2.90 342.30 2395 ---- ---- ---- ---- 348.90 +2.90 346.00 2400 ---- ---- ---- ---- 352.70 +3.00 349.70 2405 ---- ---- ---- ---- 356.50 +3.00 353.50 2410 ---- ---- ---- ---- 360.30 +3.00 357.30 2415 ---- ---- ---- ---- 364.00 +3.00 361.00 2420 ---- ---- ---- ---- 367.80 +3.00 364.80 2425 ---- ---- ---- ---- 371.70 +3.10 368.60 2430 ---- ---- ---- ---- 375.50 +3.10 372.40 2435 ---- ---- ---- ---- 379.30 +3.00 376.30 2440 ---- ---- ---- ---- 383.20 +3.10 380.10 2445 ---- ---- ---- ---- 387.00 +3.10 383.90 2450 ---- ---- ---- ---- 390.90 +3.10 387.80 2455 ---- ---- ---- ---- 394.80 +3.10 391.70 2460 ---- ---- ---- ---- 398.70 +3.20 395.50 2465 ---- ---- ---- ---- 402.60 +3.20 399.40 2470 ---- ---- ---- ---- 406.50 +3.20 403.30 2475 ---- ---- ---- ---- 410.40 +3.20 407.20 2480 ---- ---- ---- ---- 414.30 +3.20 411.10 2485 ---- ---- ---- ---- 418.30 +3.20 415.10 2490 ---- ---- ---- ---- 422.20 +3.20 419.00 2495 ---- ---- ---- ---- 426.20 +3.20 423.00 2500 ---- ---- ---- ---- 430.20 +3.30 426.90 2505 ---- ---- ---- ---- 434.10 +3.20 430.90 2510 ---- ---- ---- ---- 438.10 +3.20 434.90 2515 ---- ---- ---- ---- 442.10 +3.30 438.80 2520 ---- ---- ---- ---- 446.10 +3.30 442.80 2525 ---- ---- ---- ---- 450.20 +3.40 446.80 2530 ---- ---- ---- ---- 454.20 +3.30 450.90 2540 ---- ---- ---- ---- 462.30 +3.40 458.90 2550 ---- ---- ---- ---- 470.40 +3.40 467.00 2560 ---- ---- ---- ---- 478.50 +3.40 475.10 2570 ---- ---- ---- ---- 486.70 +3.40 483.30 2575 ---- ---- ---- ---- 490.80 +3.40 487.40 2580 ---- ---- ---- ---- 494.90 +3.40 491.50 2590 ---- ---- ---- ---- 503.20 +3.50 499.70 2600 ---- ---- ---- ---- 511.40 +3.50 507.90 2610 ---- ---- ---- ---- 519.70 +3.50 516.20 2625 ---- ---- ---- ---- 532.30 +3.60 528.70 2650 ---- ---- ---- ---- 553.30 +3.70 549.60 2675 ---- ---- ---- ---- 574.40 +3.60 570.80 2700 ---- ---- ---- ---- 595.80 +3.70 592.10 2725 ---- ---- ---- ---- 617.30 +3.80 613.50 2750 ---- ---- ---- ---- 639.00 +3.90 635.10 2775 ---- ---- ---- ---- 660.70 +3.80 656.90 2800 ---- ---- ---- ---- 682.70 +3.90 678.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 22.90 +.20 22.70 1400 ---- ---- ---- ---- 25.00 +.20 24.80 1425 ---- ---- ---- ---- 27.30 +.30 27.00 1450 ---- ---- ---- ---- 29.70 +.30 29.40 1475 ---- ---- ---- ---- 32.20 +.30 31.90 1500 ---- ---- ---- ---- 34.90 +.30 34.60 1525 ---- ---- ---- ---- 37.80 +.40 37.40 1550 ---- ---- ---- ---- 40.90 +.50 40.40 1570 ---- ---- ---- ---- 43.40 +.40 43.00 1575 ---- ---- ---- ---- 44.10 +.50 43.60 1580 ---- ---- ---- ---- 44.80 +.50 44.30 1590 ---- ---- ---- ---- 46.10 +.50 45.60 1600 ---- ---- ---- ---- 47.50 +.50 47.00 1610 ---- ---- ---- ---- 48.90 +.50 48.40 1620 ---- ---- ---- ---- 50.40 +.60 49.80 1625 ---- ---- ---- ---- 51.10 +.60 50.50 1630 ---- ---- ---- ---- 51.90 +.60 51.30 1640 ---- ---- ---- ---- 53.40 +.60 52.80 1650 ---- ---- ---- ---- 54.90 +.60 54.30 1660 ---- ---- ---- ---- 56.50 +.60 55.90 1670 ---- ---- ---- ---- 58.10 +.60 57.50 1675 ---- ---- ---- ---- 58.90 +.60 58.30 1680 ---- ---- ---- ---- 59.70 +.60 59.10 1685 ---- ---- ---- ---- 60.60 +.70 59.90 1690 ---- ---- ---- ---- 61.40 +.70 60.70 1695 ---- ---- ---- ---- 62.30 +.70 61.60 1700 ---- ---- ---- ---- 63.10 +.70 62.40 1705 ---- ---- ---- ---- 64.00 +.70 63.30 1710 ---- ---- ---- ---- 64.90 +.70 64.20 1715 ---- ---- ---- ---- 65.80 +.80 65.00 1720 ---- ---- ---- ---- 66.70 +.80 65.90 1725 ---- ---- ---- ---- 67.60 +.80 66.80 1730 ---- ---- ---- ---- 68.50 +.80 67.70 1735 ---- ---- ---- ---- 69.40 +.80 68.60 1740 ---- ---- ---- ---- 70.30 +.80 69.50 1745 ---- ---- ---- ---- 71.30 +.80 70.50 1750 ---- ---- ---- ---- 72.20 +.80 71.40 1755 ---- ---- ---- ---- 73.20 +.80 72.40 1760 ---- ---- ---- ---- 74.10 +.80 73.30 1765 ---- ---- ---- ---- 75.10 +.80 74.30 1770 ---- ---- ---- ---- 76.10 +.80 75.30 1775 ---- ---- ---- ---- 77.10 +.90 76.20 1780 ---- ---- ---- ---- 78.10 +.90 77.20 1785 ---- ---- ---- ---- 79.10 +.90 78.20 1790 ---- ---- ---- ---- 80.20 +.90 79.30 1795 ---- ---- ---- ---- 81.20 +.90 80.30 1800 ---- ---- ---- ---- 82.20 +.90 81.30 1805 ---- ---- ---- ---- 83.30 +.90 82.40 1810 ---- ---- ---- ---- 84.40 +1.00 83.40 1815 ---- ---- ---- ---- 85.40 +.90 84.50 1820 ---- ---- ---- ---- 86.50 +1.00 85.50 1825 ---- ---- ---- ---- 87.60 +1.00 86.60 1830 ---- ---- ---- ---- 88.70 +1.00 87.70 1835 ---- ---- ---- ---- 89.80 +1.00 88.80 1840 ---- ---- ---- ---- 91.00 +1.10 89.90 1845 ---- ---- ---- ---- 92.10 +1.10 91.00 1850 ---- ---- ---- ---- 93.20 +1.00 92.20 1855 ---- ---- ---- ---- 94.40 +1.10 93.30 1860 ---- ---- ---- ---- 95.60 +1.10 94.50 1865 ---- ---- ---- ---- 96.70 +1.10 95.60 1870 ---- ---- ---- ---- 97.90 +1.10 96.80 1875 ---- ---- ---- ---- 99.10 +1.10 98.00 1880 ---- ---- ---- ---- 100.30 +1.10 99.20 1885 ---- ---- ---- ---- 101.50 +1.10 100.40 1890 ---- ---- ---- ---- 102.80 +1.20 101.60 1895 ---- ---- ---- ---- 104.00 +1.20 102.80 1900 ---- ---- ---- ---- 105.30 +1.20 104.10 1905 ---- ---- ---- ---- 106.50 +1.20 105.30 1910 ---- ---- ---- ---- 107.80 +1.20 106.60 1915 ---- ---- ---- ---- 109.10 +1.20 107.90 1920 ---- ---- ---- ---- 110.40 +1.20 109.20 1925 ---- ---- ---- ---- 111.70 +1.30 110.40 1930 ---- ---- ---- ---- 113.00 +1.30 111.70 1935 ---- ---- ---- ---- 114.30 +1.20 113.10 1940 ---- ---- ---- ---- 115.70 +1.30 114.40 1945 ---- ---- ---- ---- 117.00 +1.30 115.70 1950 ---- ---- ---- ---- 118.40 +1.30 117.10 1955 ---- ---- ---- ---- 119.80 +1.40 118.40 1960 ---- ---- ---- ---- 121.20 +1.40 119.80 1965 ---- ---- ---- ---- 122.60 +1.40 121.20 1970 ---- ---- ---- ---- 124.00 +1.40 122.60 1975 ---- ---- ---- ---- 125.40 +1.40 124.00 1980 ---- ---- ---- ---- 126.90 +1.40 125.50 1985 ---- ---- ---- ---- 128.40 +1.50 126.90 1990 ---- ---- ---- ---- 129.90 +1.50 128.40 1995 ---- ---- ---- ---- 131.40 +1.50 129.90 2000 ---- ---- ---- ---- 132.90 +1.50 131.40 2005 ---- ---- ---- ---- 134.40 +1.50 132.90 2010 ---- ---- ---- ---- 136.00 +1.50 134.50 2015 ---- ---- ---- ---- 137.60 +1.50 136.10 2020 ---- ---- ---- ---- 139.20 +1.50 137.70 2025 ---- ---- ---- ---- 140.80 +1.50 139.30 2030 ---- ---- ---- ---- 142.50 +1.60 140.90 2035 ---- ---- ---- ---- 144.20 +1.60 142.60 2040 ---- ---- ---- ---- 145.90 +1.60 144.30 2045 ---- ---- ---- ---- 147.60 +1.60 146.00 2050 ---- ---- ---- ---- 149.40 +1.60 147.80 2055 ---- ---- ---- ---- 151.20 +1.70 149.50 2060 ---- ---- ---- ---- 153.00 +1.60 151.40 2065 ---- ---- ---- ---- 154.90 +1.70 153.20 2070 ---- ---- ---- ---- 156.80 +1.70 155.10 2075 ---- ---- ---- ---- 158.80 +1.80 157.00 2080 ---- ---- ---- ---- 160.80 +1.80 159.00 2085 ---- ---- ---- ---- 162.80 +1.80 161.00 2090 ---- ---- ---- ---- 164.90 +1.80 163.10 2095 ---- ---- ---- ---- 167.00 +1.80 165.20 2100 ---- ---- ---- ---- 169.20 +1.80 167.40 2105 ---- ---- ---- ---- 171.50 +1.90 169.60 2110 ---- ---- ---- ---- 173.70 +1.80 171.90 2115 ---- ---- ---- ---- 176.00 +1.90 174.10 2120 ---- ---- ---- ---- 178.30 +1.90 176.40 2125 ---- ---- ---- ---- 180.60 +1.90 178.70 2130 ---- ---- ---- ---- 183.00 +2.00 181.00 2135 ---- ---- ---- ---- 185.30 +1.90 183.40 2140 ---- ---- ---- ---- 187.70 +2.00 185.70 2145 ---- ---- ---- ---- 190.10 +2.00 188.10 2150 ---- ---- ---- ---- 192.50 +2.00 190.50 2155 ---- ---- ---- ---- 195.00 +2.10 192.90 2160 ---- ---- ---- ---- 197.40 +2.00 195.40 2165 ---- ---- ---- ---- 199.90 +2.00 197.90 2170 ---- ---- ---- ---- 202.50 +2.10 200.40 2175 ---- ---- ---- ---- 205.00 +2.10 202.90 2180 ---- ---- ---- ---- 207.60 +2.10 205.50 2185 ---- ---- ---- ---- 210.20 +2.10 208.10 2190 ---- ---- ---- ---- 212.90 +2.20 210.70 2195 ---- ---- ---- ---- 215.60 +2.20 213.40 2200 ---- ---- ---- ---- 218.30 +2.20 216.10 2205 ---- ---- ---- ---- 221.10 +2.20 218.90 2210 ---- ---- ---- ---- 223.90 +2.30 221.60 2215 ---- ---- ---- ---- 226.70 +2.20 224.50 2220 ---- ---- ---- ---- 229.60 +2.30 227.30 2225 ---- ---- ---- ---- 232.50 +2.30 230.20 2230 ---- ---- ---- ---- 235.40 +2.30 233.10 2235 ---- ---- ---- ---- 238.40 +2.30 236.10 2240 ---- ---- ---- ---- 241.40 +2.30 239.10 2245 ---- ---- ---- ---- 244.50 +2.40 242.10 2250 ---- ---- ---- ---- 247.60 +2.40 245.20 2255 ---- ---- ---- ---- 250.70 +2.40 248.30 2260 ---- ---- ---- ---- 253.80 +2.40 251.40 2265 ---- ---- ---- ---- 257.00 +2.40 254.60 2270 ---- ---- ---- ---- 260.20 +2.40 257.80 2275 ---- ---- ---- ---- 263.50 +2.50 261.00 2280 ---- ---- ---- ---- 266.80 +2.50 264.30 2285 ---- ---- ---- ---- 270.10 +2.50 267.60 2290 ---- ---- ---- ---- 273.40 +2.50 270.90 2295 ---- ---- ---- ---- 276.70 +2.50 274.20 2300 ---- ---- ---- ---- 280.10 +2.50 277.60 2305 ---- ---- ---- ---- 283.50 +2.50 281.00 2310 ---- ---- ---- ---- 287.00 +2.60 284.40 2315 ---- ---- ---- ---- 290.40 +2.60 287.80 2320 ---- ---- ---- ---- 293.90 +2.60 291.30 2325 ---- ---- ---- ---- 297.40 +2.60 294.80 2330 ---- ---- ---- ---- 300.90 +2.60 298.30 2335 ---- ---- ---- ---- 304.50 +2.70 301.80 2340 ---- ---- ---- ---- 308.00 +2.60 305.40 2345 ---- ---- ---- ---- 311.60 +2.70 308.90 2350 ---- ---- ---- ---- 315.20 +2.70 312.50 2355 ---- ---- ---- ---- 318.80 +2.70 316.10 2360 ---- ---- ---- ---- 322.50 +2.80 319.70 2365 ---- ---- ---- ---- 326.10 +2.70 323.40 2370 ---- ---- ---- ---- 329.80 +2.80 327.00 2375 ---- ---- ---- ---- 333.50 +2.80 330.70 2380 ---- ---- ---- ---- 337.20 +2.80 334.40 2385 ---- ---- ---- ---- 340.90 +2.80 338.10 2390 ---- ---- ---- ---- 344.60 +2.80 341.80 2395 ---- ---- ---- ---- 348.30 +2.80 345.50 2400 ---- ---- ---- ---- 352.10 +2.90 349.20 2405 ---- ---- ---- ---- 355.80 +2.80 353.00 2410 ---- ---- ---- ---- 359.60 +2.90 356.70 2415 ---- ---- ---- ---- 363.40 +2.90 360.50 2420 ---- ---- ---- ---- 367.10 +2.90 364.20 2425 ---- ---- ---- ---- 370.90 +2.90 368.00 2430 ---- ---- ---- ---- 374.70 +2.90 371.80 2435 ---- ---- ---- ---- 378.50 +3.00 375.50 2440 ---- ---- ---- ---- 382.30 +3.00 379.30 2445 ---- ---- ---- ---- 386.10 +3.00 383.10 2450 ---- ---- ---- ---- 389.90 +3.00 386.90 2455 ---- ---- ---- ---- 393.70 +3.00 390.70 2460 ---- ---- ---- ---- 397.50 +3.00 394.50 2465 ---- ---- ---- ---- 401.40 +3.10 398.30 2470 ---- ---- ---- ---- 405.20 +3.10 402.10 2475 ---- ---- ---- ---- 409.00 +3.10 405.90 2480 ---- ---- ---- ---- 412.90 +3.10 409.80 2485 ---- ---- ---- ---- 416.70 +3.10 413.60 2490 ---- ---- ---- ---- 420.50 +3.10 417.40 2495 ---- ---- ---- ---- 424.40 +3.10 421.30 2500 ---- ---- ---- ---- 428.20 +3.10 425.10 2505 ---- ---- ---- ---- 432.10 +3.20 428.90 2510 ---- ---- ---- ---- 436.00 +3.20 432.80 2515 ---- ---- ---- ---- 439.80 +3.10 436.70 2520 ---- ---- ---- ---- 443.70 +3.20 440.50 2525 ---- ---- ---- ---- 447.60 +3.20 444.40 2530 ---- ---- ---- ---- 451.50 +3.20 448.30 2535 ---- ---- ---- ---- 455.40 +3.20 452.20 2540 ---- ---- ---- ---- 459.30 +3.20 456.10 2550 ---- ---- ---- ---- 467.20 +3.30 463.90 2560 ---- ---- ---- ---- 475.10 +3.30 471.80 2570 ---- ---- ---- ---- 483.00 +3.40 479.60 2575 ---- ---- ---- ---- 486.90 +3.30 483.60 2580 ---- ---- ---- ---- 490.90 +3.30 487.60 2590 ---- ---- ---- ---- 498.90 +3.40 495.50 2600 ---- ---- ---- ---- 506.90 +3.40 503.50 2610 ---- ---- ---- ---- 515.00 +3.40 511.60 2620 ---- ---- ---- ---- 523.10 +3.50 519.60 2625 ---- ---- ---- ---- 527.10 +3.40 523.70 2630 ---- ---- ---- ---- 531.20 +3.50 527.70 2650 ---- ---- ---- ---- 547.50 +3.50 544.00 2675 ---- ---- ---- ---- 568.10 +3.60 564.50 2700 ---- ---- ---- ---- 588.80 +3.60 585.20 2725 ---- ---- ---- ---- 609.70 +3.70 606.00 2750 ---- ---- ---- ---- 630.80 +3.80 627.00 2775 ---- ---- ---- ---- 652.00 +3.80 648.20 2800 ---- ---- ---- ---- 673.40 +3.90 669.50 2825 ---- ---- ---- ---- 694.90 +3.90 691.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.80 +.30 30.50 1425 ---- ---- ---- ---- 33.30 +.40 32.90 1450 ---- ---- ---- ---- 35.90 +.40 35.50 1475 ---- ---- ---- ---- 38.70 +.40 38.30 1500 ---- ---- ---- ---- 41.60 +.40 41.20 1525 ---- ---- ---- ---- 44.70 +.50 44.20 1550 ---- ---- ---- ---- 48.00 +.50 47.50 1575 ---- ---- ---- ---- 51.40 +.60 50.80 1580 ---- ---- ---- ---- 52.10 +.60 51.50 1590 ---- ---- ---- ---- 53.50 +.60 52.90 1600 ---- ---- ---- ---- 55.00 +.60 54.40 1610 ---- ---- ---- ---- 56.50 +.60 55.90 1620 ---- ---- ---- ---- 58.00 +.60 57.40 1625 ---- ---- ---- ---- 58.70 +.60 58.10 1630 ---- ---- ---- ---- 59.50 +.60 58.90 1640 ---- ---- ---- ---- 61.10 +.70 60.40 1650 ---- ---- ---- ---- 62.70 +.70 62.00 1660 ---- ---- ---- ---- 64.30 +.70 63.60 1670 ---- ---- ---- ---- 66.00 +.70 65.30 1675 ---- ---- ---- ---- 66.80 +.70 66.10 1680 ---- ---- ---- ---- 67.70 +.70 67.00 1685 ---- ---- ---- ---- 68.60 +.80 67.80 1690 ---- ---- ---- ---- 69.40 +.70 68.70 1695 ---- ---- ---- ---- 70.30 +.80 69.50 1700 ---- ---- ---- ---- 71.20 +.80 70.40 1705 ---- ---- ---- ---- 72.10 +.80 71.30 1710 ---- ---- ---- ---- 73.00 +.80 72.20 1715 ---- ---- ---- ---- 73.90 +.80 73.10 1720 ---- ---- ---- ---- 74.80 +.80 74.00 1725 ---- ---- ---- ---- 75.70 +.80 74.90 1730 ---- ---- ---- ---- 76.70 +.90 75.80 1735 ---- ---- ---- ---- 77.60 +.80 76.80 1740 ---- ---- ---- ---- 78.50 +.80 77.70 1745 ---- ---- ---- ---- 79.50 +.80 78.70 1750 ---- ---- ---- ---- 80.50 +.90 79.60 1755 ---- ---- ---- ---- 81.40 +.80 80.60 1760 ---- ---- ---- ---- 82.40 +.80 81.60 1765 ---- ---- ---- ---- 83.40 +.90 82.50 1770 ---- ---- ---- ---- 84.40 +.90 83.50 1775 ---- ---- ---- ---- 85.40 +.90 84.50 1780 ---- ---- ---- ---- 86.50 +1.00 85.50 1785 ---- ---- ---- ---- 87.50 +1.00 86.50 1790 ---- ---- ---- ---- 88.50 +.90 87.60 1795 ---- ---- ---- ---- 89.60 +1.00 88.60 1800 ---- ---- ---- ---- 90.60 +1.00 89.60 1805 ---- ---- ---- ---- 91.70 +1.00 90.70 1810 ---- ---- ---- ---- 92.70 +.90 91.80 1815 ---- ---- ---- ---- 93.80 +1.00 92.80 1820 ---- ---- ---- ---- 94.90 +1.00 93.90 1825 ---- ---- ---- ---- 96.00 +1.00 95.00 1830 ---- ---- ---- ---- 97.10 +1.00 96.10 1835 ---- ---- ---- ---- 98.20 +1.00 97.20 1840 ---- ---- ---- ---- 99.40 +1.10 98.30 1845 ---- ---- ---- ---- 100.50 +1.10 99.40 1850 ---- ---- ---- ---- 101.70 +1.10 100.60 1855 ---- ---- ---- ---- 102.80 +1.10 101.70 1860 ---- ---- ---- ---- 104.00 +1.10 102.90 1865 ---- ---- ---- ---- 105.20 +1.20 104.00 1870 ---- ---- ---- ---- 106.30 +1.10 105.20 1875 ---- ---- ---- ---- 107.50 +1.10 106.40 1880 ---- ---- ---- ---- 108.70 +1.10 107.60 1885 ---- ---- ---- ---- 110.00 +1.20 108.80 1890 ---- ---- ---- ---- 111.20 +1.20 110.00 1895 ---- ---- ---- ---- 112.40 +1.20 111.20 1900 ---- ---- ---- ---- 113.70 +1.30 112.40 1905 ---- ---- ---- ---- 114.90 +1.20 113.70 1910 ---- ---- ---- ---- 116.20 +1.30 114.90 1915 ---- ---- ---- ---- 117.40 +1.20 116.20 1920 ---- ---- ---- ---- 118.70 +1.20 117.50 1925 ---- ---- ---- ---- 120.00 +1.30 118.70 1930 ---- ---- ---- ---- 121.30 +1.30 120.00 1935 ---- ---- ---- ---- 122.60 +1.30 121.30 1940 ---- ---- ---- ---- 124.00 +1.30 122.70 1945 ---- ---- ---- ---- 125.30 +1.30 124.00 1950 ---- ---- ---- ---- 126.70 +1.40 125.30 1955 ---- ---- ---- ---- 128.00 +1.30 126.70 1960 ---- ---- ---- ---- 129.40 +1.40 128.00 1965 ---- ---- ---- ---- 130.80 +1.40 129.40 1970 ---- ---- ---- ---- 132.20 +1.40 130.80 1975 ---- ---- ---- ---- 133.60 +1.50 132.10 1980 ---- ---- ---- ---- 135.00 +1.40 133.60 1985 ---- ---- ---- ---- 136.40 +1.40 135.00 1990 ---- ---- ---- ---- 137.90 +1.50 136.40 1995 ---- ---- ---- ---- 139.40 +1.50 137.90 2000 ---- ---- ---- ---- 140.90 +1.50 139.40 2005 ---- ---- ---- ---- 142.40 +1.50 140.90 2010 ---- ---- ---- ---- 143.90 +1.50 142.40 2015 ---- ---- ---- ---- 145.50 +1.50 144.00 2020 ---- ---- ---- ---- 147.10 +1.60 145.50 2025 ---- ---- ---- ---- 148.70 +1.60 147.10 2030 ---- ---- ---- ---- 150.30 +1.60 148.70 2035 ---- ---- ---- ---- 152.00 +1.60 150.40 2040 ---- ---- ---- ---- 153.70 +1.60 152.10 2045 ---- ---- ---- ---- 155.40 +1.60 153.80 2050 ---- ---- ---- ---- 157.20 +1.70 155.50 2055 ---- ---- ---- ---- 159.00 +1.70 157.30 2060 ---- ---- ---- ---- 160.80 +1.70 159.10 2065 ---- ---- ---- ---- 162.60 +1.70 160.90 2070 ---- ---- ---- ---- 164.50 +1.70 162.80 2075 ---- ---- ---- ---- 166.40 +1.70 164.70 2080 ---- ---- ---- ---- 168.40 +1.80 166.60 2085 ---- ---- ---- ---- 170.40 +1.80 168.60 2090 ---- ---- ---- ---- 172.40 +1.80 170.60 2095 ---- ---- ---- ---- 174.40 +1.80 172.60 2100 ---- ---- ---- ---- 176.50 +1.80 174.70 2105 ---- ---- ---- ---- 178.60 +1.80 176.80 2110 ---- ---- ---- ---- 180.80 +1.90 178.90 2115 ---- ---- ---- ---- 183.00 +1.90 181.10 2120 ---- ---- ---- ---- 185.20 +1.90 183.30 2125 ---- ---- ---- ---- 187.40 +1.90 185.50 2130 ---- ---- ---- ---- 189.70 +1.90 187.80 2135 ---- ---- ---- ---- 192.00 +1.90 190.10 2140 ---- ---- ---- ---- 194.30 +1.90 192.40 2145 ---- ---- ---- ---- 196.70 +2.00 194.70 2150 ---- ---- ---- ---- 199.10 +2.00 197.10 2155 ---- ---- ---- ---- 201.50 +2.00 199.50 2160 ---- ---- ---- ---- 204.00 +2.10 201.90 2165 ---- ---- ---- ---- 206.40 +2.00 204.40 2170 ---- ---- ---- ---- 209.00 +2.10 206.90 2175 ---- ---- ---- ---- 211.50 +2.10 209.40 2180 ---- ---- ---- ---- 214.10 +2.10 212.00 2185 ---- ---- ---- ---- 216.70 +2.20 214.50 2190 ---- ---- ---- ---- 219.30 +2.20 217.10 2195 ---- ---- ---- ---- 221.90 +2.10 219.80 2200 ---- ---- ---- ---- 224.60 +2.20 222.40 2205 ---- ---- ---- ---- 227.30 +2.20 225.10 2210 ---- ---- ---- ---- 230.10 +2.20 227.90 2215 ---- ---- ---- ---- 232.90 +2.30 230.60 2220 ---- ---- ---- ---- 235.70 +2.30 233.40 2225 ---- ---- ---- ---- 238.50 +2.30 236.20 2230 ---- ---- ---- ---- 241.40 +2.30 239.10 2235 ---- ---- ---- ---- 244.30 +2.30 242.00 2240 ---- ---- ---- ---- 247.20 +2.30 244.90 2245 ---- ---- ---- ---- 250.20 +2.40 247.80 2250 ---- ---- ---- ---- 253.20 +2.40 250.80 2255 ---- ---- ---- ---- 256.20 +2.40 253.80 2260 ---- ---- ---- ---- 259.30 +2.40 256.90 2265 ---- ---- ---- ---- 262.40 +2.40 260.00 2270 ---- ---- ---- ---- 265.50 +2.40 263.10 2275 ---- ---- ---- ---- 268.60 +2.40 266.20 2280 ---- ---- ---- ---- 271.80 +2.50 269.30 2285 ---- ---- ---- ---- 275.00 +2.50 272.50 2290 ---- ---- ---- ---- 278.20 +2.50 275.70 2295 ---- ---- ---- ---- 281.50 +2.50 279.00 2300 ---- ---- ---- ---- 284.80 +2.60 282.20 2305 ---- ---- ---- ---- 288.10 +2.60 285.50 2310 ---- ---- ---- ---- 291.40 +2.50 288.90 2315 ---- ---- ---- ---- 294.80 +2.60 292.20 2320 ---- ---- ---- ---- 298.10 +2.50 295.60 2325 ---- ---- ---- ---- 301.50 +2.60 298.90 2330 ---- ---- ---- ---- 305.00 +2.70 302.30 2335 ---- ---- ---- ---- 308.40 +2.60 305.80 2340 ---- ---- ---- ---- 311.90 +2.70 309.20 2345 ---- ---- ---- ---- 315.40 +2.70 312.70 2350 ---- ---- ---- ---- 318.90 +2.70 316.20 2355 ---- ---- ---- ---- 322.40 +2.70 319.70 2360 ---- ---- ---- ---- 325.90 +2.70 323.20 2365 ---- ---- ---- ---- 329.50 +2.70 326.80 2370 ---- ---- ---- ---- 333.10 +2.80 330.30 2375 ---- ---- ---- ---- 336.70 +2.80 333.90 2380 ---- ---- ---- ---- 340.30 +2.80 337.50 2385 ---- ---- ---- ---- 343.90 +2.80 341.10 2390 ---- ---- ---- ---- 347.50 +2.80 344.70 2395 ---- ---- ---- ---- 351.20 +2.80 348.40 2400 ---- ---- ---- ---- 354.90 +2.80 352.10 2405 ---- ---- ---- ---- 358.60 +2.90 355.70 2410 ---- ---- ---- ---- 362.30 +2.90 359.40 2415 ---- ---- ---- ---- 366.00 +2.90 363.10 2420 ---- ---- ---- ---- 369.70 +2.90 366.80 2425 ---- ---- ---- ---- 373.50 +2.90 370.60 2430 ---- ---- ---- ---- 377.20 +2.90 374.30 2435 ---- ---- ---- ---- 381.00 +2.90 378.10 2440 ---- ---- ---- ---- 384.80 +3.00 381.80 2445 ---- ---- ---- ---- 388.60 +3.00 385.60 2450 ---- ---- ---- ---- 392.40 +3.00 389.40 2455 ---- ---- ---- ---- 396.20 +3.00 393.20 2460 ---- ---- ---- ---- 400.00 +3.00 397.00 2465 ---- ---- ---- ---- 403.90 +3.00 400.90 2470 ---- ---- ---- ---- 407.70 +3.00 404.70 2475 ---- ---- ---- ---- 411.60 +3.10 408.50 2480 ---- ---- ---- ---- 415.40 +3.00 412.40 2485 ---- ---- ---- ---- 419.30 +3.00 416.30 2490 ---- ---- ---- ---- 423.20 +3.10 420.10 2495 ---- ---- ---- ---- 427.10 +3.10 424.00 2500 ---- ---- ---- ---- 431.00 +3.10 427.90 2505 ---- ---- ---- ---- 434.90 +3.10 431.80 2510 ---- ---- ---- ---- 438.90 +3.20 435.70 2515 ---- ---- ---- ---- 442.80 +3.20 439.60 2520 ---- ---- ---- ---- 446.70 +3.10 443.60 2525 ---- ---- ---- ---- 450.70 +3.20 447.50 2530 ---- ---- ---- ---- 454.70 +3.20 451.50 2535 ---- ---- ---- ---- 458.60 +3.20 455.40 2540 ---- ---- ---- ---- 462.60 +3.20 459.40 2545 ---- ---- ---- ---- 466.60 +3.20 463.40 2550 ---- ---- ---- ---- 470.60 +3.20 467.40 2560 ---- ---- ---- ---- 478.60 +3.30 475.30 2570 ---- ---- ---- ---- 486.70 +3.30 483.40 2575 ---- ---- ---- ---- 490.70 +3.30 487.40 2580 ---- ---- ---- ---- 494.70 +3.30 491.40 2590 ---- ---- ---- ---- 502.90 +3.40 499.50 2600 ---- ---- ---- ---- 511.00 +3.30 507.70 2610 ---- ---- ---- ---- 519.20 +3.40 515.80 2620 ---- ---- ---- ---- 527.40 +3.40 524.00 2625 ---- ---- ---- ---- 531.50 +3.40 528.10 2630 ---- ---- ---- ---- 535.60 +3.40 532.20 2640 ---- ---- ---- ---- 543.90 +3.40 540.50 2650 ---- ---- ---- ---- 552.20 +3.50 548.70 2675 ---- ---- ---- ---- 573.10 +3.50 569.60 2700 ---- ---- ---- ---- 594.10 +3.60 590.50 2725 ---- ---- ---- ---- 615.30 +3.60 611.70 2750 ---- ---- ---- ---- 636.70 +3.70 633.00 2775 ---- ---- ---- ---- 658.20 +3.80 654.40 2800 ---- ---- ---- ---- 679.80 +3.80 676.00 2825 ---- ---- ---- ---- 701.60 +3.80 697.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.10 +.60 64.50 1650 ---- ---- ---- ---- 69.20 +.70 68.50 1675 ---- ---- ---- ---- 73.40 +.70 72.70 1700 ---- ---- ---- ---- 77.90 +.80 77.10 1725 ---- ---- ---- ---- 82.50 +.90 81.60 1750 ---- ---- ---- ---- 87.30 +.90 86.40 1775 ---- ---- ---- ---- 92.30 +.90 91.40 1800 ---- ---- ---- ---- 97.50 +1.00 96.50 1820 ---- ---- ---- ---- 101.80 +1.00 100.80 1825 ---- ---- ---- ---- 102.90 +1.00 101.90 1830 ---- ---- ---- ---- 104.00 +1.00 103.00 1840 ---- ---- ---- ---- 106.30 +1.10 105.20 1850 ---- ---- ---- ---- 108.60 +1.10 107.50 1860 ---- ---- ---- ---- 110.90 +1.20 109.70 1870 ---- ---- ---- ---- 113.20 +1.10 112.10 1875 ---- ---- ---- ---- 114.40 +1.10 113.30 1880 ---- ---- ---- ---- 115.60 +1.20 114.40 1890 ---- ---- ---- ---- 118.00 +1.20 116.80 1900 ---- ---- ---- ---- 120.50 +1.20 119.30 1910 ---- ---- ---- ---- 123.00 +1.30 121.70 1915 ---- ---- ---- ---- 124.20 +1.20 123.00 1920 ---- ---- ---- ---- 125.50 +1.30 124.20 1925 ---- ---- ---- ---- 126.80 +1.30 125.50 1930 ---- ---- ---- ---- 128.10 +1.30 126.80 1935 ---- ---- ---- ---- 129.40 +1.30 128.10 1940 ---- ---- ---- ---- 130.70 +1.30 129.40 1945 ---- ---- ---- ---- 132.00 +1.30 130.70 1950 ---- ---- ---- ---- 133.30 +1.30 132.00 1955 ---- ---- ---- ---- 134.70 +1.40 133.30 1960 ---- ---- ---- ---- 136.00 +1.30 134.70 1965 ---- ---- ---- ---- 137.40 +1.40 136.00 1970 ---- ---- ---- ---- 138.80 +1.40 137.40 1975 ---- ---- ---- ---- 140.10 +1.40 138.70 1980 ---- ---- ---- ---- 141.50 +1.40 140.10 1985 ---- ---- ---- ---- 142.90 +1.40 141.50 1990 ---- ---- ---- ---- 144.30 +1.40 142.90 1995 ---- ---- ---- ---- 145.80 +1.50 144.30 2000 ---- ---- ---- ---- 147.20 +1.50 145.70 2005 ---- ---- ---- ---- 148.70 +1.50 147.20 2010 ---- ---- ---- ---- 150.10 +1.50 148.60 2015 ---- ---- ---- ---- 151.60 +1.50 150.10 2020 ---- ---- ---- ---- 153.20 +1.60 151.60 2025 ---- ---- ---- ---- 154.70 +1.60 153.10 2030 ---- ---- ---- ---- 156.20 +1.50 154.70 2035 ---- ---- ---- ---- 157.80 +1.60 156.20 2040 ---- ---- ---- ---- 159.40 +1.60 157.80 2045 ---- ---- ---- ---- 161.10 +1.70 159.40 2050 ---- ---- ---- ---- 162.70 +1.60 161.10 2055 ---- ---- ---- ---- 164.40 +1.70 162.70 2060 ---- ---- ---- ---- 166.10 +1.70 164.40 2065 ---- ---- ---- ---- 167.90 +1.70 166.20 2070 ---- ---- ---- ---- 169.60 +1.70 167.90 2075 ---- ---- ---- ---- 171.40 +1.70 169.70 2080 ---- ---- ---- ---- 173.30 +1.80 171.50 2085 ---- ---- ---- ---- 175.10 +1.70 173.40 2090 ---- ---- ---- ---- 177.00 +1.70 175.30 2095 ---- ---- ---- ---- 179.00 +1.80 177.20 2100 ---- ---- ---- ---- 180.90 +1.80 179.10 2105 ---- ---- ---- ---- 182.90 +1.80 181.10 2110 ---- ---- ---- ---- 185.00 +1.90 183.10 2115 ---- ---- ---- ---- 187.00 +1.80 185.20 2120 ---- ---- ---- ---- 189.10 +1.80 187.30 2125 ---- ---- ---- ---- 191.30 +1.90 189.40 2130 ---- ---- ---- ---- 193.40 +1.90 191.50 2135 ---- ---- ---- ---- 195.60 +1.90 193.70 2140 ---- ---- ---- ---- 197.90 +2.00 195.90 2145 ---- ---- ---- ---- 200.10 +1.90 198.20 2150 ---- ---- ---- ---- 202.40 +1.90 200.50 2155 ---- ---- ---- ---- 204.80 +2.00 202.80 2160 ---- ---- ---- ---- 207.10 +2.00 205.10 2165 ---- ---- ---- ---- 209.50 +2.00 207.50 2170 ---- ---- ---- ---- 211.90 +2.00 209.90 2175 ---- ---- ---- ---- 214.40 +2.10 212.30 2180 ---- ---- ---- ---- 216.80 +2.00 214.80 2185 ---- ---- ---- ---- 219.30 +2.10 217.20 2190 ---- ---- ---- ---- 221.80 +2.10 219.70 2195 ---- ---- ---- ---- 224.40 +2.10 222.30 2200 ---- ---- ---- ---- 227.00 +2.20 224.80 2205 ---- ---- ---- ---- 229.60 +2.20 227.40 2210 ---- ---- ---- ---- 232.20 +2.10 230.10 2215 ---- ---- ---- ---- 234.90 +2.20 232.70 2220 ---- ---- ---- ---- 237.60 +2.20 235.40 2225 ---- ---- ---- ---- 240.30 +2.20 238.10 2230 ---- ---- ---- ---- 243.10 +2.20 240.90 2235 ---- ---- ---- ---- 245.90 +2.20 243.70 2240 ---- ---- ---- ---- 248.70 +2.20 246.50 2245 ---- ---- ---- ---- 251.60 +2.30 249.30 2250 ---- ---- ---- ---- 254.50 +2.30 252.20 2255 ---- ---- ---- ---- 257.40 +2.30 255.10 2260 ---- ---- ---- ---- 260.40 +2.40 258.00 2265 ---- ---- ---- ---- 263.30 +2.30 261.00 2270 ---- ---- ---- ---- 266.40 +2.40 264.00 2275 ---- ---- ---- ---- 269.40 +2.40 267.00 2280 ---- ---- ---- ---- 272.50 +2.40 270.10 2285 ---- ---- ---- ---- 275.60 +2.40 273.20 2290 ---- ---- ---- ---- 278.70 +2.40 276.30 2295 ---- ---- ---- ---- 281.90 +2.50 279.40 2300 ---- ---- ---- ---- 285.10 +2.50 282.60 2305 ---- ---- ---- ---- 288.30 +2.50 285.80 2310 ---- ---- ---- ---- 291.60 +2.50 289.10 2315 ---- ---- ---- ---- 294.80 +2.50 292.30 2320 ---- ---- ---- ---- 298.10 +2.50 295.60 2325 ---- ---- ---- ---- 301.50 +2.60 298.90 2330 ---- ---- ---- ---- 304.80 +2.60 302.20 2335 ---- ---- ---- ---- 308.20 +2.60 305.60 2340 ---- ---- ---- ---- 311.60 +2.60 309.00 2345 ---- ---- ---- ---- 315.00 +2.60 312.40 2350 ---- ---- ---- ---- 318.40 +2.60 315.80 2355 ---- ---- ---- ---- 321.90 +2.60 319.30 2360 ---- ---- ---- ---- 325.40 +2.70 322.70 2365 ---- ---- ---- ---- 328.90 +2.70 326.20 2370 ---- ---- ---- ---- 332.40 +2.70 329.70 2375 ---- ---- ---- ---- 335.90 +2.70 333.20 2380 ---- ---- ---- ---- 339.50 +2.70 336.80 2385 ---- ---- ---- ---- 343.10 +2.70 340.40 2390 ---- ---- ---- ---- 346.70 +2.80 343.90 2395 ---- ---- ---- ---- 350.30 +2.80 347.50 2400 ---- ---- ---- ---- 353.90 +2.80 351.10 2405 ---- ---- ---- ---- 357.60 +2.80 354.80 2410 ---- ---- ---- ---- 361.20 +2.80 358.40 2415 ---- ---- ---- ---- 364.90 +2.80 362.10 2420 ---- ---- ---- ---- 368.60 +2.80 365.80 2425 ---- ---- ---- ---- 372.30 +2.80 369.50 2430 ---- ---- ---- ---- 376.00 +2.80 373.20 2435 ---- ---- ---- ---- 379.80 +2.90 376.90 2440 ---- ---- ---- ---- 383.50 +2.90 380.60 2445 ---- ---- ---- ---- 387.30 +2.90 384.40 2450 ---- ---- ---- ---- 391.00 +2.90 388.10 2455 ---- ---- ---- ---- 394.80 +2.90 391.90 2460 ---- ---- ---- ---- 398.60 +2.90 395.70 2465 ---- ---- ---- ---- 402.40 +2.90 399.50 2470 ---- ---- ---- ---- 406.20 +2.90 403.30 2475 ---- ---- ---- ---- 410.10 +3.00 407.10 2480 ---- ---- ---- ---- 413.90 +3.00 410.90 2485 ---- ---- ---- ---- 417.80 +3.10 414.70 2490 ---- ---- ---- ---- 421.60 +3.00 418.60 2495 ---- ---- ---- ---- 425.50 +3.10 422.40 2500 ---- ---- ---- ---- 429.40 +3.10 426.30 2505 ---- ---- ---- ---- 433.20 +3.00 430.20 2510 ---- ---- ---- ---- 437.10 +3.00 434.10 2515 ---- ---- ---- ---- 441.00 +3.00 438.00 2520 ---- ---- ---- ---- 445.00 +3.10 441.90 2525 ---- ---- ---- ---- 448.90 +3.10 445.80 2530 ---- ---- ---- ---- 452.80 +3.10 449.70 2535 ---- ---- ---- ---- 456.80 +3.20 453.60 2540 ---- ---- ---- ---- 460.70 +3.10 457.60 2545 ---- ---- ---- ---- 464.70 +3.20 461.50 2550 ---- ---- ---- ---- 468.60 +3.10 465.50 2555 ---- ---- ---- ---- 472.60 +3.20 469.40 2560 ---- ---- ---- ---- 476.60 +3.20 473.40 2565 ---- ---- ---- ---- 480.60 +3.20 477.40 2570 ---- ---- ---- ---- 484.60 +3.20 481.40 2575 ---- ---- ---- ---- 488.60 +3.20 485.40 2580 ---- ---- ---- ---- 492.60 +3.20 489.40 2590 ---- ---- ---- ---- 500.70 +3.30 497.40 2600 ---- ---- ---- ---- 508.80 +3.30 505.50 2610 ---- ---- ---- ---- 516.90 +3.30 513.60 2620 ---- ---- ---- ---- 525.10 +3.40 521.70 2625 ---- ---- ---- ---- 529.20 +3.40 525.80 2630 ---- ---- ---- ---- 533.20 +3.30 529.90 2640 ---- ---- ---- ---- 541.50 +3.40 538.10 2650 ---- ---- ---- ---- 549.70 +3.40 546.30 2660 ---- ---- ---- ---- 558.00 +3.40 554.60 2675 ---- ---- ---- ---- 570.40 +3.40 567.00 2700 ---- ---- ---- ---- 591.30 +3.50 587.80 2725 ---- ---- ---- ---- 612.40 +3.60 608.80 2750 ---- ---- ---- ---- 633.60 +3.60 630.00 2775 ---- ---- ---- ---- 655.00 +3.70 651.30 2800 ---- ---- ---- ---- 676.50 +3.70 672.80 2825 ---- ---- ---- ---- 698.20 +3.80 694.40 2850 ---- ---- ---- ---- 719.90 +3.80 716.10 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 94.00 +.90 93.10 1775 ---- ---- ---- ---- 99.10 +1.00 98.10 1800 ---- ---- ---- ---- 104.30 +1.00 103.30 1825 ---- ---- ---- ---- 109.80 +1.10 108.70 1850 ---- ---- ---- ---- 115.50 +1.20 114.30 1875 ---- ---- ---- ---- 121.30 +1.20 120.10 1900 ---- ---- ---- ---- 127.40 +1.20 126.20 1925 ---- ---- ---- ---- 133.70 +1.30 132.40 1930 ---- ---- ---- ---- 135.00 +1.30 133.70 1940 ---- ---- ---- ---- 137.60 +1.30 136.30 1950 ---- ---- ---- ---- 140.20 +1.30 138.90 1960 ---- ---- ---- ---- 142.90 +1.40 141.50 1970 ---- ---- ---- ---- 145.60 +1.40 144.20 1975 ---- ---- ---- ---- 147.00 +1.40 145.60 1980 ---- ---- ---- ---- 148.40 +1.50 146.90 1990 ---- ---- ---- ---- 151.10 +1.40 149.70 2000 ---- ---- ---- ---- 154.00 +1.50 152.50 2010 ---- ---- ---- ---- 156.90 +1.60 155.30 2020 ---- ---- ---- ---- 159.80 +1.50 158.30 2030 ---- ---- ---- ---- 162.80 +1.60 161.20 2035 ---- ---- ---- ---- 164.40 +1.60 162.80 2040 ---- ---- ---- ---- 165.90 +1.60 164.30 2045 ---- ---- ---- ---- 167.50 +1.60 165.90 2050 ---- ---- ---- ---- 169.10 +1.60 167.50 2055 ---- ---- ---- ---- 170.80 +1.70 169.10 2060 ---- ---- ---- ---- 172.40 +1.60 170.80 2065 ---- ---- ---- ---- 174.10 +1.70 172.40 2070 ---- ---- ---- ---- 175.80 +1.70 174.10 2075 ---- ---- ---- ---- 177.60 +1.70 175.90 2080 ---- ---- ---- ---- 179.40 +1.80 177.60 2085 ---- ---- ---- ---- 181.20 +1.80 179.40 2090 ---- ---- ---- ---- 183.00 +1.80 181.20 2095 ---- ---- ---- ---- 184.90 +1.80 183.10 2100 ---- ---- ---- ---- 186.80 +1.80 185.00 2105 ---- ---- ---- ---- 188.70 +1.80 186.90 2110 ---- ---- ---- ---- 190.70 +1.80 188.90 2115 ---- ---- ---- ---- 192.70 +1.80 190.90 2120 ---- ---- ---- ---- 194.80 +1.90 192.90 2125 ---- ---- ---- ---- 196.80 +1.80 195.00 2130 ---- ---- ---- ---- 198.90 +1.90 197.00 2135 ---- ---- ---- ---- 201.10 +1.90 199.20 2140 ---- ---- ---- ---- 203.30 +2.00 201.30 2145 ---- ---- ---- ---- 205.50 +2.00 203.50 2150 ---- ---- ---- ---- 207.70 +1.90 205.80 2155 ---- ---- ---- ---- 210.00 +2.00 208.00 2160 ---- ---- ---- ---- 212.30 +2.00 210.30 2165 ---- ---- ---- ---- 214.60 +2.00 212.60 2170 ---- ---- ---- ---- 217.00 +2.00 215.00 2175 ---- ---- ---- ---- 219.40 +2.10 217.30 2180 ---- ---- ---- ---- 221.80 +2.10 219.70 2185 ---- ---- ---- ---- 224.20 +2.00 222.20 2190 ---- ---- ---- ---- 226.70 +2.10 224.60 2195 ---- ---- ---- ---- 229.20 +2.10 227.10 2200 ---- ---- ---- ---- 231.70 +2.10 229.60 2205 ---- ---- ---- ---- 234.30 +2.10 232.20 2210 ---- ---- ---- ---- 236.90 +2.20 234.70 2215 ---- ---- ---- ---- 239.50 +2.20 237.30 2220 ---- ---- ---- ---- 242.20 +2.20 240.00 2225 ---- ---- ---- ---- 244.80 +2.20 242.60 2230 ---- ---- ---- ---- 247.60 +2.30 245.30 2235 ---- ---- ---- ---- 250.30 +2.20 248.10 2240 ---- ---- ---- ---- 253.10 +2.30 250.80 2245 ---- ---- ---- ---- 255.90 +2.30 253.60 2250 ---- ---- ---- ---- 258.70 +2.30 256.40 2255 ---- ---- ---- ---- 261.60 +2.30 259.30 2260 ---- ---- ---- ---- 264.50 +2.30 262.20 2265 ---- ---- ---- ---- 267.40 +2.30 265.10 2270 ---- ---- ---- ---- 270.40 +2.30 268.10 2275 ---- ---- ---- ---- 273.40 +2.40 271.00 2280 ---- ---- ---- ---- 276.40 +2.30 274.10 2285 ---- ---- ---- ---- 279.50 +2.40 277.10 2290 ---- ---- ---- ---- 282.60 +2.40 280.20 2295 ---- ---- ---- ---- 285.80 +2.50 283.30 2300 ---- ---- ---- ---- 288.90 +2.40 286.50 2305 ---- ---- ---- ---- 292.10 +2.50 289.60 2310 ---- ---- ---- ---- 295.30 +2.40 292.90 2315 ---- ---- ---- ---- 298.60 +2.50 296.10 2320 ---- ---- ---- ---- 301.80 +2.50 299.30 2325 ---- ---- ---- ---- 305.10 +2.50 302.60 2330 ---- ---- ---- ---- 308.50 +2.60 305.90 2335 ---- ---- ---- ---- 311.80 +2.60 309.20 2340 ---- ---- ---- ---- 315.20 +2.60 312.60 2345 ---- ---- ---- ---- 318.50 +2.50 316.00 2350 ---- ---- ---- ---- 321.90 +2.60 319.30 2355 ---- ---- ---- ---- 325.40 +2.70 322.70 2360 ---- ---- ---- ---- 328.80 +2.60 326.20 2365 ---- ---- ---- ---- 332.20 +2.60 329.60 2370 ---- ---- ---- ---- 335.70 +2.70 333.00 2375 ---- ---- ---- ---- 339.20 +2.70 336.50 2380 ---- ---- ---- ---- 342.70 +2.70 340.00 2385 ---- ---- ---- ---- 346.20 +2.70 343.50 2390 ---- ---- ---- ---- 349.70 +2.70 347.00 2395 ---- ---- ---- ---- 353.20 +2.70 350.50 2400 ---- ---- ---- ---- 356.80 +2.80 354.00 2405 ---- ---- ---- ---- 360.30 +2.80 357.50 2410 ---- ---- ---- ---- 363.90 +2.80 361.10 2415 ---- ---- ---- ---- 367.40 +2.70 364.70 2420 ---- ---- ---- ---- 371.00 +2.80 368.20 2425 ---- ---- ---- ---- 374.60 +2.80 371.80 2430 ---- ---- ---- ---- 378.20 +2.80 375.40 2435 ---- ---- ---- ---- 381.80 +2.80 379.00 2440 ---- ---- ---- ---- 385.50 +2.90 382.60 2445 ---- ---- ---- ---- 389.10 +2.90 386.20 2450 ---- ---- ---- ---- 392.70 +2.80 389.90 2455 ---- ---- ---- ---- 396.40 +2.90 393.50 2460 ---- ---- ---- ---- 400.10 +2.90 397.20 2465 ---- ---- ---- ---- 403.70 +2.90 400.80 2470 ---- ---- ---- ---- 407.40 +2.90 404.50 2475 ---- ---- ---- ---- 411.10 +2.90 408.20 2480 ---- ---- ---- ---- 414.80 +2.90 411.90 2485 ---- ---- ---- ---- 418.60 +3.00 415.60 2490 ---- ---- ---- ---- 422.30 +3.00 419.30 2495 ---- ---- ---- ---- 426.00 +3.00 423.00 2500 ---- ---- ---- ---- 429.80 +3.00 426.80 2505 ---- ---- ---- ---- 433.50 +3.00 430.50 2510 ---- ---- ---- ---- 437.30 +3.10 434.20 2515 ---- ---- ---- ---- 441.10 +3.10 438.00 2520 ---- ---- ---- ---- 444.90 +3.10 441.80 2530 ---- ---- ---- ---- 452.40 +3.10 449.30 2540 ---- ---- ---- ---- 460.10 +3.10 457.00 2550 ---- ---- ---- ---- 467.70 +3.10 464.60 2560 ---- ---- ---- ---- 475.50 +3.20 472.30 2570 ---- ---- ---- ---- 483.20 +3.20 480.00 2575 ---- ---- ---- ---- 487.10 +3.20 483.90 2580 ---- ---- ---- ---- 491.00 +3.30 487.70 2590 ---- ---- ---- ---- 498.80 +3.30 495.50 2600 ---- ---- ---- ---- 506.60 +3.30 503.30 2610 ---- ---- ---- ---- 514.50 +3.30 511.20 2625 ---- ---- ---- ---- 526.30 +3.30 523.00 2650 ---- ---- ---- ---- 546.30 +3.40 542.90 2675 ---- ---- ---- ---- 566.40 +3.50 562.90 2700 ---- ---- ---- ---- 586.70 +3.50 583.20 2725 ---- ---- ---- ---- 607.10 +3.50 603.60 2750 ---- ---- ---- ---- 627.80 +3.70 624.10 2775 ---- ---- ---- ---- 648.50 +3.60 644.90 2800 ---- ---- ---- ---- 669.50 +3.70 665.80 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- 215.70B 204.50A 204.50A 206.60 -9.00 215.60 1735 ---- 210.70B 199.50A 199.50A 201.60 -9.00 210.60 1740 ---- 206.10B 194.50A 194.50A 196.60 -9.00 205.60 1745 ---- 201.40B 189.50A 189.50A 191.60 -9.00 200.60 1750 ---- 196.40B 184.50A 184.50A 186.60 -9.00 195.60 1755 ---- 191.40B 179.50A 179.50A 181.60 -9.00 190.60 1760 ---- 186.40B 174.50A 174.50A 176.60 -9.00 185.60 1765 ---- 181.40B 169.50A 169.50A 171.60 -9.00 180.60 1770 ---- 176.40B 164.60A 164.60A 166.60 -9.00 175.60 1775 ---- 171.40B 159.60A 159.60A 161.70 -8.90 170.60 1780 ---- 166.40B 154.60A 154.60A 156.70 -8.90 165.60 1785 ---- 161.50B 149.60A 149.60A 151.70 -8.90 160.60 1790 ---- 156.50B 144.60A 144.60A 146.70 -8.90 155.60 1795 ---- 151.50B 139.60A 139.60A 141.70 -8.90 150.60 1800 ---- 146.50B 134.50A 134.50A 136.70 -8.90 145.60 1805 ---- 141.50B 129.60A 129.60A 131.70 -9.00 140.70 1810 ---- 136.50B 124.60A 124.60A 126.70 -9.00 135.70 1815 ---- 131.50B 119.60A 119.60A 121.70 -9.00 130.70 1820 ---- 126.50B 114.70A 114.70A 116.70 -9.00 125.70 1825 ---- 121.50B 109.70A 109.70A 111.80 -8.90 120.70 1830 ---- 116.50B 104.60A 104.60A 106.80 -8.90 115.70 1835 ---- 111.50B 99.70A 99.70A 101.80 -8.90 110.70 1840 ---- 106.60B 94.80A 94.80A 96.80 -9.00 105.80 1845 ---- 101.60B 89.80A 89.80A 91.90 -8.90 100.80 1850 ---- 96.60B 84.90A 84.90A 86.90 -9.00 95.90 1855 ---- 91.60B 79.90A 79.90A 82.00 -8.90 90.90 1860 ---- 86.70B 75.00A 75.00A 77.00 -9.00 86.00 1865 ---- 81.80B 70.10A 70.10A 72.10 -9.00 81.10 1870 ---- 76.80B 65.30A 65.30A 67.30 -8.90 76.20 1875 ---- 71.90B 60.40A 60.40A 62.40 -8.90 71.30 1880 ---- 67.10B 55.70A 55.70A 57.60 -8.80 66.40 1885 ---- 62.20B 51.00A 51.00A 52.90 -8.70 61.60 1890 ---- 57.40B 46.40A 46.40A 48.30 -8.50 56.80 1895 ---- 52.70B 41.80A 41.80A 43.70 -8.40 52.10 1900 ---- 48.00B 37.50A 37.50A 39.30 -8.20 47.50 1 1 1905 ---- 43.50B 33.20A 33.20A 35.00 -8.00 43.00 1910 ---- 39.00B 29.20A 29.20A 30.90 -7.80 38.70 9 1915 ---- 34.80B 25.50A 25.50A 27.00 -7.50 34.50 1920 ---- 30.70B 21.90A 21.90A 23.40 -7.10 30.50 1925 ---- 26.90B 18.70A 18.70A 20.00 -6.70 26.70 1930 21.80 23.30B 15.70A 15.70A 16.90 -6.30 6 23.20 2 11 1935 ---- ---- 13.10A 13.10A 14.20 -5.80 50 20.00 103 1940 13.80 13.80 10.90A 10.90A 11.80 -5.30 10 17.10 18 1945 12.20 12.20 8.90A 8.90A 9.70 -4.70 16 14.40 5 30 1950 11.50 12.00B 7.30A 7.30A 7.90 -4.20 4 12.10 88 96 1955 8.70 10.00B 5.90A 6.10B 6.40 -3.70 107 10.10 10 1960 7.30 7.30 4.80A 5.50B 5.10 -3.30 13 8.40 11 125 1965 5.90 5.90 3.90A 3.90A 4.10 -2.80 10 6.90 140 1970 4.80 4.80 3.10A 3.10A 3.30 -2.50 10 5.80 19 54 1975 3.40 3.40 2.60 2.60 2.70 -2.10 76 4.80 23 222 1980 3.40 3.40 2.10A 2.10A 2.20 -1.80 29 4.00 20 1985 2.80 2.80 1.70A 1.70A 1.80 -1.50 5 3.30 9 73 1990 ---- ---- 1.50A 1.50A 1.50 -1.30 10 2.80 2 15 1995 1.30 1.30 1.30 1.30 1.20 -1.10 3 2.30 51 2000 ---- ---- 1.10A 1.10A 1.10 -.90 6 2.00 23 51 2005 1.30 1.30 1.00 1.00 .90 -.80 3 1.70 4 6 2010 ---- ---- .90A .90A .80 -.60 1.40 21 2015 ---- ---- .80A .80A .70 -.60 1.30 13 13 2020 1.00 1.00 .60 .60 .60 -.50 7 1.10 1 2025 .70 .70 .60A .60A .60 -.40 12 1.00 62 2030 .60 .60 .60 .60 .50 -.40 1 .90 2035 ---- ---- .60A .60A .50 -.30 .80 3 2040 ---- ---- .50A .50A .40 -.30 .70 3 2045 ---- ---- .50A .50A .40 -.30 .70 1 2050 ---- ---- .50A .50A .40 -.20 .60 2055 .40 .40 .40 .40 .30 -.30 6 .60 8 2060 ---- ---- .40A .40A .30 -.30 .60 2065 .30 .30 .30 .30 .30 -.20 1 .50 2070 ---- ---- .40A .40A .30 -.20 .50 2075 ---- ---- .30A .30A .30 -.20 2 .50 1 2080 ---- ---- .30A .30A .30 -.20 15 .50 2085 ---- ---- .30A .30A .20 -.20 .40 3 4 2090 .30 .30 .30 .30 .20 -.20 1 .40 1 2095 ---- ---- .30A .30A .20 -.20 .40 2100 .40 .40 .30A .30A .20 -.20 50 .40 18 2105 ---- ---- .30A .30A .20 -.20 .40 2110 ---- ---- .20A .20A .20 -.10 .30 2 2115 ---- ---- .20A .20A .20 -.10 .30 2120 ---- ---- .20A .20A .20 -.10 .30 2125 ---- ---- .20A .20A .20 -.10 .30 2130 ---- ---- .20A .20A .20 -.10 .30 2135 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .20 .00 .20 2150 .20 .30 .20 .20 .20 .00 20 .20 2155 ---- ---- ---- ---- .20 .00 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 .20 .20 .20 .20 .20 .00 587 .20 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1730 .10 .10 .10 .10 .10 .00 6 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 3 .10 1745 ---- ---- ---- ---- .10 .00 .10 14 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 7 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 15 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 .00 .20 20 1805 ---- ---- ---- ---- .20 .00 .20 1810 ---- ---- ---- ---- .20 .00 .20 12 1815 ---- ---- ---- ---- .20 .00 .20 5 15 1820 .20 .20 .20 .20 .20 .00 1 .20 1825 .20 .20 .20 .20 .20 .00 1 .20 10 1830 ---- ---- ---- ---- .30 +.10 .20 16 1835 ---- ---- ---- ---- .30 .00 .30 1 1840 ---- ---- ---- ---- .30 .00 .30 1 1845 ---- ---- ---- ---- .40 +.10 .30 1 1850 ---- ---- ---- ---- .40 .00 1 .40 6 8 1855 ---- ---- ---- ---- .50 +.10 .40 6 1860 ---- ---- ---- ---- .50 .00 1 .50 19 1865 ---- ---- .50A .50A .60 .00 2 .60 1 1870 .50 .70B .50 .70B .70 .00 1 .70 4 1875 .80 .90B .70A .90B .90 +.10 2 .80 1 13 1880 ---- 1.10B .80A .80A 1.10 +.20 1 .90 1 25 1885 ---- 1.40B 1.00A 1.00A 1.40 +.30 3 1.10 1 26 1890 1.40 1.80B 1.20A 1.20A 1.70 +.40 1 1.30 44 1895 ---- 2.30B 1.40A 1.40A 2.10 +.50 1 1.60 4 82 1900 2.20 3.00 1.70A 3.00 2.70 +.70 22 2.00 163 211 1905 ---- 3.70B 2.10A 2.10A 3.40 +.90 3 2.50 1 9 1910 3.00 4.80 2.70A 4.70 4.30 +1.20 100 3.10 5 110 1915 3.60 6.00B 3.40A 6.00B 5.40 +1.50 35 3.90 10 1920 4.50 7.40B 4.30A 6.90A 6.80 +1.90 77 4.90 121 139 1925 8.00 9.20 5.50A 9.20 8.40 +2.20 47 6.20 27 1930 7.70 11.30B 6.90A 11.10A 10.40 +2.80 27 7.60 100 101 1935 9.70 13.70B 8.60A 12.60A 12.60 +3.20 74 9.40 41 225 1940 11.90 16.40B 10.70A 15.20A 15.20 +3.70 47 11.50 25 36 1945 13.70 19.50B 13.00A 18.20A 18.10 +4.20 33 13.90 24 22 1950 15.70 22.80B 15.60A 22.80B 21.30 +4.80 21 16.50 20 22 1955 26.00 26.40B 18.70A 26.40B 24.70 +5.20 1 19.50 5 1960 24.60 30.30B 21.80A 30.20B 28.50 +5.70 3 22.80 8 1965 ---- 34.40B 25.40A 25.40A 32.50 +6.20 26.30 2 1970 ---- 38.60B 29.10A 29.10A 36.70 +6.60 30.10 1 1 1975 ---- 43.00B 33.10A 33.10A 41.00 +6.90 34.10 1980 ---- 47.50B 37.30A 37.30A 45.50 +7.20 38.30 1985 ---- 52.10B 41.70A 52.10B 50.10 +7.50 42.60 1990 ---- 56.80B 46.20A 56.80B 54.80 +7.70 47.10 1995 ---- 61.60B 50.70A 61.60B 59.60 +8.00 51.60 2000 ---- 66.40B 55.40A 55.40A 64.40 +8.10 56.30 2005 ---- 71.40B 60.10A 71.40B 69.20 +8.20 61.00 2010 ---- 76.20B 64.90A 76.20B 74.10 +8.40 65.70 2015 ---- 81.10B 69.70A 81.10B 79.00 +8.50 70.50 2020 ---- 86.00B 74.60A 86.00B 83.90 +8.50 75.40 2025 ---- 91.00B 79.50A 91.00B 88.90 +8.60 80.30 2030 ---- 96.00B 84.40A 96.00B 93.80 +8.60 85.20 2035 ---- 100.90B 89.30A 100.90B 98.80 +8.70 90.10 2040 ---- 105.80B 94.20A 105.80B 103.70 +8.70 95.00 2045 ---- 110.80B 99.10A 110.80B 108.70 +8.70 100.00 2050 ---- 115.80B 104.10A 115.80B 113.70 +8.80 104.90 2055 ---- 120.80B 109.00A 120.80B 118.60 +8.70 109.90 2060 ---- 125.80B 114.00A 125.80B 123.60 +8.80 114.80 2065 ---- 130.70B 119.00A 130.70B 128.60 +8.80 119.80 2070 ---- 135.70B 123.90A 135.70B 133.60 +8.80 124.80 2075 ---- 140.70B 128.90A 140.70B 138.60 +8.90 129.70 2080 ---- 145.70B 133.90A 145.70B 143.50 +8.80 134.70 2085 ---- 150.70B 138.90A 150.70B 148.50 +8.80 139.70 2090 ---- 155.70B 143.80A 155.70B 153.50 +8.80 144.70 2095 ---- 160.70B 148.80A 160.70B 158.50 +8.90 149.60 2100 ---- 165.60B 153.80A 165.60B 163.50 +8.90 154.60 2105 ---- 170.60B 158.80A 170.60B 168.50 +8.90 159.60 2110 ---- 175.60B 163.80A 175.60B 173.50 +8.90 164.60 2115 ---- 180.60B 168.70A 180.60B 178.50 +9.00 169.50 2120 ---- 185.60B 173.70A 185.60B 183.50 +9.00 174.50 2125 ---- 190.60B 178.70A 190.60B 188.50 +9.00 179.50 2130 ---- 195.60B 183.70A 195.60B 193.50 +9.00 184.50 2135 ---- 200.60B 188.70A 200.60B 198.50 +9.00 189.50 2140 ---- 205.60B 193.70A 205.60B 203.50 +9.00 194.50 2145 ---- 210.60B 198.70A 210.60B 208.40 +9.00 199.40 2150 ---- 215.60B 203.70A 215.60B 213.40 +9.00 204.40 2155 ---- 220.60B 208.70A 220.60B 218.40 +9.00 209.40 2160 ---- 225.60B 213.60A 225.60B 223.40 +9.00 214.40 2165 ---- 230.60B 218.60A 230.60B 228.40 +9.00 219.40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1740 ---- 205.70B 195.00A 195.00A 196.60 -9.00 205.60 1745 ---- 200.70B 190.00A 190.00A 191.60 -9.00 200.60 1750 ---- 195.70B 184.80A 184.80A 186.60 -9.00 195.60 1755 ---- 190.70B 180.00A 180.00A 181.60 -9.00 190.60 1760 ---- 185.70B 175.00A 175.00A 176.60 -9.00 185.60 1765 ---- 180.70B 170.00A 170.00A 171.70 -8.90 180.60 1770 ---- 175.70B 165.00A 165.00A 166.70 -8.90 175.60 1775 ---- 171.40B 159.60A 159.60A 161.70 -8.90 170.60 1780 ---- 165.70B 155.10A 155.10A 156.70 -8.90 165.60 1785 ---- 160.70B 150.10A 150.10A 151.70 -8.90 160.60 1790 ---- ---- 145.00A 145.00A 146.70 -9.00 155.70 1795 ---- ---- 140.10A 140.10A 141.70 -9.00 150.70 1800 ---- 146.50B 134.70A 134.70A 136.80 -8.90 145.70 1805 ---- 140.80B 130.10A 130.10A 131.80 -8.90 140.70 1810 ---- 135.80B 125.10A 125.10A 126.80 -8.90 135.70 1815 ---- ---- 120.10A 120.10A 121.80 -9.00 130.80 1820 ---- 125.90B 115.20A 115.20A 116.90 -8.90 125.80 1825 ---- 121.60B 109.90A 109.90A 111.90 -8.90 120.80 1830 ---- 116.00B 105.30A 105.30A 107.00 -8.90 115.90 1835 ---- 111.00B 100.40A 100.40A 102.00 -8.90 110.90 1840 ---- 106.10B 95.40A 95.40A 97.10 -8.90 106.00 1845 ---- ---- 90.50A 90.50A 92.20 -8.90 101.10 1850 ---- 96.90B 85.30A 85.30A 87.30 -8.90 96.20 1855 ---- ---- 80.80A 80.80A 82.50 -8.80 91.30 1860 ---- ---- 76.00A 76.00A 77.60 -8.80 86.40 1865 ---- ---- 71.20A 71.20A 72.80 -8.70 81.50 1870 ---- ---- 66.40A 66.40A 68.10 -8.60 76.70 1875 ---- 72.60B 61.50A 61.50A 63.40 -8.50 71.90 1880 ---- ---- 56.90A 56.90A 58.80 -8.40 67.20 1885 ---- ---- 52.40A 52.40A 54.20 -8.40 62.60 1890 ---- 58.60B 48.10A 48.10A 49.80 -8.20 58.00 1895 ---- 54.10B 43.80A 43.80A 45.50 -8.00 53.50 1900 ---- 49.70B 39.70A 39.70A 41.30 -7.80 49.10 1905 ---- 45.40B 35.80A 35.80A 37.30 -7.60 44.90 1910 ---- 41.20B 32.10A 32.10A 33.50 -7.30 40.80 1915 ---- 37.20B 28.50A 28.50A 29.90 -7.00 36.90 1920 ---- 33.50B 25.20A 25.20A 26.50 -6.70 33.20 1925 27.40 29.90B 22.20A 22.20A 23.40 -6.20 3 29.60 1930 24.00 26.60B 19.40A 19.40A 20.50 -5.80 3 26.30 1935 17.10 23.50B 16.90A 17.70B 17.80 -5.50 72 23.30 1940 18.60 20.60B 14.50A 14.50A 15.50 -5.00 3 20.50 6 1945 ---- 18.00B 12.50A 12.50A 13.30 -4.60 1 17.90 2 8 1950 11.60 15.70B 10.70 10.80 11.40 -4.20 30 15.60 1 7 1955 9.90 13.60B 9.10A 9.10A 9.70 -3.80 37 13.50 2 7 1960 8.00 8.00 7.60 7.90B 8.30 -3.40 14 11.70 1 125 1965 8.80 8.80 6.60A 7.40B 7.00 -3.10 37 10.10 23 39 1970 7.60 7.90 5.60A 5.60A 6.00 -2.70 11 8.70 5 1975 6.30 6.30 4.70A 4.70A 5.00 -2.40 3 7.40 36 69 1980 4.40 4.40 4.00A 4.00A 4.30 -2.10 2 6.40 15 23 1985 ---- ---- 3.40A 3.40A 3.60 -1.90 1 5.50 17 1990 4.20 4.20 3.00A 3.00A 3.10 -1.60 16 4.70 2 19 1995 ---- ---- 2.50A 2.50A 2.60 -1.50 4.10 2 27 2000 3.30 3.30 2.20A 2.20A 2.30 -1.30 5 3.60 2 13 2005 ---- ---- 1.90A 1.90A 2.00 -1.10 3.10 13 2010 ---- ---- 1.70A 1.70A 1.70 -1.00 2.70 23 2015 ---- ---- 1.50A 1.50A 1.50 -.90 2.40 10 2020 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 38 2025 1.50 1.50 1.20A 1.20A 1.20 -.70 10 1.90 12 2030 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 2 6 2035 ---- ---- 1.00A 1.00A .90 -.60 1 1.50 3 4 2040 ---- ---- .90A .90A .90 -.50 1.40 5 2045 .80 .80 .80 .80 .80 -.40 8 1.20 3 3 2050 ---- ---- .80A .80A .70 -.40 1 1.10 41 2055 ---- ---- .70A .70A .70 -.30 1.00 2060 ---- ---- .70A .70A .60 -.30 .90 2 2065 .80 .80 .70A .70A .60 -.30 1 .90 1 2070 ---- ---- .60A .60A .50 -.30 .80 2075 ---- ---- .60A .60A .50 -.20 .70 2 2080 ---- ---- .60A .60A .50 -.20 .70 2085 ---- ---- .50A .50A .40 -.30 .70 16 16 2090 ---- ---- .50A .50A .40 -.20 .60 1 2095 ---- ---- .50A .50A .40 -.20 .60 2100 ---- ---- .40A .40A .40 -.20 6 .60 8 2105 ---- ---- .40A .40A .30 -.20 .50 2110 ---- ---- .40A .40A .30 -.20 .50 2115 ---- ---- .40A .40A .30 -.20 .50 2120 ---- ---- .40A .40A .30 -.20 .50 2125 ---- ---- ---- ---- .30 -.10 .40 2130 ---- ---- .30A .30A .30 -.10 .40 2135 ---- ---- .30A .30A .30 -.10 .40 2140 ---- ---- .30A .30A .20 -.20 .40 2145 ---- ---- .30A .30A .20 -.20 .40 2150 ---- ---- .30A .30A .20 -.20 .40 2155 ---- ---- .30A .30A .20 -.20 .40 2160 ---- ---- .30A .30A .20 -.20 .40 2165 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1740 ---- ---- ---- ---- .20 +.10 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- .20B ---- ---- .20 +.10 .10 1765 ---- ---- ---- ---- .20 .00 .20 12 12 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- ---- ---- ---- .30 +.10 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 .30 .30 .30 .30 .30 .00 1 .30 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- ---- ---- .30 .00 .30 1810 ---- ---- ---- ---- .40 +.10 .30 1815 ---- ---- ---- ---- .40 .00 .40 1820 ---- ---- ---- ---- .40 .00 .40 4 5 1825 ---- ---- ---- ---- .50 +.10 .40 10 1830 ---- ---- ---- ---- .50 .00 .50 1835 .60 .60 .60 .60 .60 +.10 12 .50 1840 ---- ---- ---- ---- .70 +.10 .60 1 1845 ---- ---- .60A .60A .80 +.10 1 .70 2 1850 .90 .90 .90 .90 .90 +.20 11 .70 20 1855 .80 1.00B .80 1.00B 1.00 +.20 1 .80 1 1 1860 ---- 1.10B .90A .90A 1.20 +.20 1.00 2 1865 1.10 1.30B 1.00A 1.30B 1.40 +.30 1 1.10 3 6 1870 ---- 1.60B 1.20A 1.20A 1.60 +.30 1 1.30 1 1875 ---- 1.90B 1.40A 1.40A 1.90 +.40 2 1.50 3 4 1880 ---- 2.40B 1.60A 1.60A 2.30 +.50 1.80 7 1885 ---- 2.80B 2.00A 2.80B 2.70 +.60 2.10 1890 3.50 3.50 2.30A 3.20A 3.30 +.80 12 2.50 2 1895 ---- 4.20B 2.80A 4.20B 4.00 +1.00 1 3.00 8 1900 ---- 5.10B 3.30A 3.30A 4.80 +1.10 10 3.70 20 1905 ---- 6.20B 4.00A 6.20B 5.80 +1.40 4.40 15 1910 ---- 7.50B 4.90A 4.90A 7.00 +1.70 5.30 44 1915 ---- 9.00B 5.90A 5.90A 8.30 +1.90 6.40 21 1920 8.20 10.80B 7.10A 10.80B 10.00 +2.40 50 7.60 1 14 1925 12.00 12.60B 8.50A 12.60B 11.80 +2.70 1 9.10 9 1930 ---- 14.90B 10.20A 10.20A 13.90 +3.10 10.80 2 1935 ---- 17.40B 12.20A 12.20A 16.20 +3.50 12.70 4 1940 ---- 20.10B 14.30A 14.30A 18.80 +3.90 14.90 1 17 1945 ---- 23.00B 16.70A 16.70A 21.70 +4.40 17.30 1 11 1950 25.00 26.20B 19.40A 26.20B 24.80 +4.80 9 20.00 3 21 1955 23.70 29.60B 22.30A 22.40A 28.10 +5.20 7 22.90 1 3 1960 27.30 33.20B 25.30A 25.30A 31.60 +5.60 1 26.00 3 10 1965 35.50 37.10B 28.80A 36.80B 35.40 +6.00 1 29.40 7 2 1970 ---- 40.90B 32.30A 32.30A 39.30 +6.30 33.00 1975 ---- 45.10B 36.00A 36.00A 43.40 +6.60 36.80 1980 ---- 49.40B 39.90A 39.90A 47.60 +6.90 40.70 1985 ---- 53.80B 44.10A 53.80B 51.90 +7.10 44.80 1990 ---- 58.30B 48.30A 58.30B 56.40 +7.40 49.00 1995 ---- 62.90B 52.60A 62.80B 60.90 +7.50 53.40 2000 ---- 67.50B 57.10A 67.50B 65.50 +7.70 57.80 2005 ---- 71.80B 61.60A 71.80B 70.20 +7.80 62.40 2010 ---- 76.60B 66.20A 76.60B 75.00 +8.00 67.00 2015 ---- 81.40B 71.30A 81.40B 79.70 +8.10 71.60 2020 ---- 86.20B 76.00A 86.20B 84.60 +8.30 76.30 2025 ---- 91.50B 80.30A 91.50B 89.40 +8.30 81.10 2030 ---- 96.00B 85.60A 96.00B 94.30 +8.40 85.90 2035 ---- 100.90B 90.40A 100.90B 99.20 +8.50 90.70 2040 ---- 105.80B 95.30A 105.80B 104.10 +8.50 95.60 2045 ---- 110.70B 100.20A 110.70B 109.00 +8.60 100.40 2050 ---- 116.00B 104.50A 116.00B 113.90 +8.60 105.30 2055 ---- 120.60B 110.00A 120.60B 118.90 +8.70 110.20 2060 ---- 125.50B 114.90A 125.50B 123.80 +8.70 115.10 2065 ---- 130.50B 119.80A 130.50B 128.80 +8.80 120.00 2070 ---- 135.50B 124.80A 135.50B 133.70 +8.70 125.00 2075 ---- 140.80B 129.20A 140.80B 138.70 +8.80 129.90 1 1 2080 ---- 145.40B 134.70A 145.40B 143.70 +8.80 134.90 2085 ---- 150.40B 139.70A 150.40B 148.60 +8.80 139.80 2090 ---- 155.40B 144.60A 155.40B 153.60 +8.80 144.80 2095 ---- 160.30B 149.60A 160.30B 158.60 +8.90 149.70 2100 ---- 165.70B 153.90A 165.70B 163.60 +8.90 154.70 2105 ---- 170.30B 159.50A 170.30B 168.50 +8.80 159.70 2110 ---- 175.20B 164.50A 175.20B 173.50 +8.80 164.70 2115 ---- 180.20B 169.50A 180.20B 178.50 +8.90 169.60 2120 ---- 185.20B 174.50A 185.20B 183.50 +8.90 174.60 2125 ---- 190.60B 178.80A 190.60B 188.50 +8.90 179.60 2130 ---- 195.10B 184.50A 195.10B 193.50 +8.90 184.60 2135 ---- 200.10B 189.50A 200.10B 198.50 +8.90 189.60 2140 ---- 205.10B ---- 205.10B 203.50 +9.00 194.50 2145 ---- 210.10B ---- 210.10B 208.40 +8.90 199.50 2150 ---- 215.60B 203.70A 215.60B 213.40 +8.90 204.50 2155 ---- 220.10B 209.40A 220.10B 218.40 +8.90 209.50 2160 ---- 225.10B 214.40A 225.10B 223.40 +8.90 214.50 2165 ---- 230.10B 219.40A 230.10B 228.40 +8.90 219.50 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1745 ---- ---- ---- 190.90A 191.60 ---- ---- 1750 ---- ---- ---- 184.60A 186.60 ---- ---- 1755 ---- ---- ---- 180.90A 181.60 ---- ---- 1760 ---- ---- ---- 175.90A 176.60 ---- ---- 1765 ---- ---- ---- 170.90A 171.60 ---- ---- 1770 ---- ---- ---- 165.90A 166.60 ---- ---- 1775 ---- ---- ---- 159.60A 161.70 ---- ---- 1780 ---- ---- ---- 156.00A 156.70 ---- ---- 1785 ---- ---- ---- 150.80A 151.70 ---- ---- 1790 ---- ---- ---- 145.80A 146.70 ---- ---- 1795 ---- ---- ---- 140.80A 141.70 ---- ---- 1800 ---- ---- ---- 134.80A 136.80 ---- ---- 1805 ---- ---- ---- 130.90A 131.80 ---- ---- 1810 ---- ---- ---- 126.00A 126.90 ---- ---- 1815 ---- ---- ---- 121.00A 121.90 ---- ---- 1820 ---- ---- ---- 116.10A 117.00 ---- ---- 1825 ---- ---- ---- 110.10A 112.00 ---- ---- 1830 ---- ---- ---- 106.30A 107.10 ---- ---- 1835 ---- ---- ---- 101.30A 102.20 ---- ---- 1840 ---- ---- ---- 96.50A 97.40 ---- ---- 1845 ---- ---- ---- 91.70A 92.50 ---- ---- 1850 ---- ---- ---- 85.80A 87.70 ---- ---- 1855 ---- ---- ---- 82.20A 83.00 ---- ---- 1860 ---- ---- ---- 77.40A 78.20 ---- ---- 1865 ---- ---- ---- 72.70A 73.50 ---- ---- 1870 ---- ---- ---- 67.00A 68.90 ---- ---- 1875 ---- ---- ---- 62.50A 64.30 ---- ---- 1880 ---- ---- ---- 58.10A 59.90 ---- ---- 1885 ---- ---- ---- 53.70A 55.50 ---- ---- 1890 ---- ---- ---- 49.50A 51.20 ---- ---- 1895 ---- ---- ---- 45.40A 47.00 ---- ---- 1900 ---- ---- ---- 41.50A 43.10 ---- ---- 1905 ---- ---- ---- 37.80A 39.20 ---- ---- 1910 ---- ---- ---- 34.20A 35.60 ---- ---- 1915 ---- ---- ---- 30.80A 32.10 ---- ---- 1920 ---- ---- ---- 27.70A 28.90 ---- ---- 1925 ---- ---- ---- 24.60A 25.80 ---- ---- 1930 ---- ---- ---- 21.90A 23.00 ---- ---- 1935 ---- ---- ---- 19.40A 20.40 ---- ---- 1940 17.50 17.50 17.10A 18.90B 18.00 ---- 1 ---- 1945 ---- ---- ---- 15.00A 15.90 ---- ---- 1950 ---- ---- ---- 13.20A 13.90 ---- ---- 1955 ---- ---- ---- 11.50A 12.20 ---- ---- 1960 ---- ---- ---- 10.00A 10.60 ---- ---- 1965 ---- ---- ---- 8.70A 9.20 ---- ---- 1970 ---- ---- ---- 7.60A 8.00 ---- ---- 1975 ---- ---- ---- 6.60A 7.00 ---- 1 ---- 1980 ---- ---- ---- 5.70A 6.00 ---- ---- 1985 ---- ---- ---- 5.00A 5.20 ---- ---- 1990 ---- ---- ---- 4.40A 4.50 ---- ---- 1995 ---- ---- ---- 3.80A 3.90 ---- ---- 2000 ---- ---- ---- 3.40A 3.40 ---- ---- 2005 ---- ---- ---- 3.00A 3.00 ---- ---- 2010 ---- ---- ---- 2.60A 2.60 ---- ---- 2015 ---- ---- ---- 2.40A 2.30 ---- ---- 2020 ---- ---- ---- 2.10A 2.00 ---- ---- 2025 ---- ---- ---- 1.90A 1.80 ---- ---- 2030 ---- ---- ---- 1.70A 1.60 ---- ---- 2035 ---- ---- ---- 1.60A 1.50 ---- ---- 2040 ---- ---- ---- 1.40A 1.30 ---- ---- 2045 ---- ---- ---- 1.30A 1.20 ---- ---- 2050 ---- ---- ---- 1.20A 1.10 ---- ---- 2055 ---- ---- ---- 1.10A 1.00 ---- ---- 2060 ---- ---- ---- 1.00A .90 ---- ---- 2065 ---- ---- ---- 1.00A .80 ---- ---- 2070 ---- ---- ---- .90A .80 ---- ---- 2075 ---- ---- ---- .80A .70 ---- ---- 2080 ---- ---- ---- .80A .70 ---- ---- 2085 ---- ---- ---- .70A .60 ---- ---- 2090 ---- ---- ---- .70A .60 ---- ---- 2095 ---- ---- ---- .70A .60 ---- ---- 2100 ---- ---- ---- .60A .50 ---- ---- 2105 ---- ---- ---- .60A .50 ---- ---- 2110 ---- ---- ---- .60A .50 ---- ---- 2115 ---- ---- ---- .60A .40 ---- ---- 2120 ---- ---- ---- .60A .40 ---- ---- 2125 ---- ---- ---- .50A .40 ---- ---- 2130 ---- ---- ---- .50A .40 ---- ---- 2135 ---- ---- ---- .50A .40 ---- ---- 2140 ---- ---- ---- .50A .30 ---- ---- 2145 ---- ---- ---- .50A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1745 ---- ---- ---- .30A .20 ---- ---- 1750 ---- ---- ---- .30A .20 ---- ---- 1755 ---- ---- ---- .30A .20 ---- ---- 1760 ---- ---- ---- .30A .20 ---- ---- 1765 ---- ---- ---- .30A .20 ---- ---- 1770 ---- ---- ---- .30A .30 ---- ---- 1775 ---- ---- ---- .30A .30 ---- ---- 1780 ---- ---- ---- .40A .30 ---- ---- 1785 ---- ---- ---- .40A .30 ---- ---- 1790 ---- ---- ---- .40A .30 ---- ---- 1795 ---- ---- ---- .40A .40 ---- ---- 1800 ---- ---- ---- .40A .40 ---- ---- 1805 ---- ---- ---- .50A .40 ---- ---- 1810 ---- ---- ---- .50A .50 ---- ---- 1815 ---- ---- ---- .60A .50 ---- ---- 1820 ---- ---- ---- .60A .60 ---- ---- 1825 ---- ---- ---- .70A .70 ---- ---- 1830 ---- ---- ---- .70A .80 ---- ---- 1835 ---- ---- ---- .80A .90 ---- ---- 1840 ---- ---- ---- .90A 1.00 ---- ---- 1845 ---- ---- ---- 1.00A 1.20 ---- 1 ---- 1850 ---- ---- ---- 1.10A 1.30 ---- ---- 1855 ---- ---- ---- 1.20A 1.60 ---- ---- 1860 ---- ---- ---- 1.40A 1.80 ---- ---- 1865 ---- ---- ---- 1.60A 2.10 ---- ---- 1870 ---- ---- ---- 1.90A 2.50 ---- ---- 1875 ---- ---- ---- 2.20A 2.90 ---- ---- 1880 ---- ---- ---- 2.50A 3.40 ---- 1 ---- 1885 ---- ---- ---- 3.00A 4.00 ---- ---- 1890 ---- ---- ---- 3.50A 4.70 ---- ---- 1895 ---- ---- ---- 4.10A 5.60 ---- 2 ---- 1900 ---- ---- ---- 4.90A 6.60 ---- 1 ---- 1905 ---- ---- ---- 5.80A 7.70 ---- 2 ---- 1910 ---- ---- ---- 6.90A 9.00 ---- ---- 1915 8.70 11.30B 8.70 8.20A 10.60 ---- 9 ---- 1920 ---- ---- ---- 9.50A 12.30 ---- ---- 1925 ---- ---- ---- 11.00A 14.20 ---- ---- 1930 ---- ---- ---- 12.80A 16.40 ---- ---- 1935 16.20 20.00B 16.20 15.00A 18.80 ---- 1 ---- 1940 ---- ---- ---- 17.10A 21.40 ---- ---- 1945 ---- ---- ---- 19.50A 24.20 ---- ---- 1950 ---- ---- ---- 22.20A 27.30 ---- ---- 1955 ---- ---- ---- 25.10A 30.50 ---- ---- 1960 ---- ---- ---- 28.10A 33.90 ---- ---- 1965 ---- ---- ---- 31.40A 37.50 ---- ---- 1970 ---- ---- ---- 34.80A 41.30 ---- ---- 1975 ---- ---- ---- 38.40A 45.20 ---- ---- 1980 ---- ---- ---- 42.20A 49.30 ---- ---- 1985 ---- ---- ---- 46.10A 53.50 ---- ---- 1990 ---- ---- ---- 50.20A 57.80 ---- ---- 1995 ---- ---- ---- 54.40A 62.20 ---- ---- 2000 ---- ---- ---- 58.60A 66.70 ---- ---- 2005 ---- ---- ---- 63.00A 71.20 ---- ---- 2010 ---- ---- ---- 67.50A 75.80 ---- ---- 2015 ---- ---- ---- 72.00A 80.50 ---- ---- 2020 ---- ---- ---- 76.60A 85.20 ---- ---- 2025 ---- ---- ---- 81.30A 90.00 ---- ---- 2030 ---- ---- ---- 88.00A 94.80 ---- ---- 2035 ---- ---- ---- 92.80A 99.60 ---- ---- 2040 ---- ---- ---- 97.60A 104.50 ---- ---- 2045 ---- ---- ---- 102.40A 109.30 ---- ---- 2050 ---- ---- ---- 105.20A 114.20 ---- ---- 2055 ---- ---- ---- 112.10A 119.10 ---- ---- 2060 ---- ---- ---- 116.90A 124.10 ---- ---- 2065 ---- ---- ---- 121.80A 129.00 ---- ---- 2070 ---- ---- ---- 126.70A 133.90 ---- ---- 2075 ---- ---- ---- 129.60A 138.90 ---- ---- 2080 ---- ---- ---- 136.50A 143.80 ---- ---- 2085 ---- ---- ---- 141.40A 148.80 ---- ---- 2090 ---- ---- ---- 146.30A 153.70 ---- ---- 2095 ---- ---- ---- 151.30A 158.70 ---- ---- 2100 ---- ---- ---- 154.30A 163.60 ---- ---- 2105 ---- ---- ---- 161.20A 168.60 ---- ---- 2110 ---- ---- ---- 166.10A 173.60 ---- ---- 2115 ---- ---- ---- 171.10A 178.60 ---- ---- 2120 ---- ---- ---- 176.00A 183.50 ---- ---- 2125 ---- ---- ---- 179.10A 188.50 ---- ---- 2130 ---- ---- ---- 186.00A 193.50 ---- ---- 2135 ---- ---- ---- 190.90A 198.50 ---- ---- 2140 ---- ---- ---- 195.90A 203.50 ---- ---- 2145 ---- ---- ---- 200.90A 208.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- 215.70B 204.50A 204.50A 206.60 -9.00 215.60 1735 ---- 210.70B 199.40A 199.40A 201.60 -9.00 210.60 1740 ---- 205.70B 194.50A 194.50A 196.60 -9.00 205.60 1745 ---- 200.70B 189.50A 189.50A 191.60 -9.00 200.60 1750 ---- 196.40B 184.50A 184.50A 186.60 -9.00 195.60 1755 ---- 191.40B 179.50A 179.50A 181.60 -9.00 190.60 1760 ---- 186.40B 174.50A 174.50A 176.60 -9.00 185.60 1765 ---- 181.40B 169.50A 169.50A 171.70 -8.90 180.60 1770 ---- 176.50B 164.50A 164.50A 166.70 -8.90 175.60 1775 ---- 171.50B 159.50A 159.50A 161.70 -8.90 170.60 1780 ---- 166.50B 154.50A 154.50A 156.70 -8.90 165.60 1785 ---- 161.50B 149.50A 149.50A 151.70 -8.90 160.60 1790 ---- 156.50B 144.60A 144.60A 146.70 -8.90 155.60 1795 ---- 151.50B 139.60A 139.60A 141.70 -8.90 150.60 1800 ---- 146.50B 134.60A 134.60A 136.70 -8.90 145.60 1805 ---- 141.50B 129.60A 129.60A 131.70 -8.90 140.60 1810 ---- 136.50B 124.60A 124.60A 126.70 -8.90 135.60 1815 ---- 131.50B 119.60A 119.60A 121.70 -8.90 130.60 1820 ---- 126.50B 114.60A 114.60A 116.70 -8.90 125.60 1825 ---- 121.50B 109.60A 109.60A 111.70 -8.90 120.60 1830 ---- 116.50B 104.60A 104.60A 106.70 -8.90 115.60 1835 ---- 111.50B 99.60A 99.60A 101.70 -8.90 110.60 1840 ---- 106.50B 94.60A 94.60A 96.70 -8.90 105.60 1845 ---- 101.50B 89.60A 89.60A 91.70 -8.90 100.60 1850 ---- 96.50B 84.60A 84.60A 86.70 -9.00 95.70 1855 ---- 91.50B 79.70A 79.70A 81.80 -8.90 90.70 1860 ---- 86.50B 74.70A 74.70A 76.80 -8.90 85.70 1865 ---- 81.50B 69.70A 69.70A 71.80 -8.90 80.70 1870 ---- 76.50B 64.70A 64.70A 66.80 -9.00 75.80 1875 ---- 71.60B 59.80A 59.80A 61.80 -9.00 70.80 1880 ---- 66.60B 54.80A 54.80A 56.90 -8.90 65.80 1885 ---- 61.60B 49.90A 49.90A 51.90 -9.00 60.90 1890 ---- 56.70B 44.90A 44.90A 47.00 -8.90 55.90 1895 ---- 51.70B 40.00A 40.00A 42.10 -8.90 51.00 1900 ---- 46.80B 35.30A 35.30A 37.30 -8.80 46.10 1905 ---- 41.90B 30.70A 30.70A 32.60 -8.70 41.30 1910 ---- 37.10B 26.20A 26.20A 28.00 -8.50 36.50 1915 ---- 32.40B 21.90A 21.90A 23.60 -8.30 31.90 1 1920 ---- 27.90B 17.90A 17.90A 19.50 -7.90 27.40 1 1925 ---- 23.50B 14.30A 14.30A 15.70 -7.50 23.20 3 1930 ---- 19.50B 11.00A 11.00A 12.30 -7.00 19.30 4 7 1935 14.00 15.80B 8.30A 8.50 9.40 -6.30 232 15.70 1 6 1940 11.00 12.50B 6.10A 7.20B 6.90 -5.70 97 12.60 3 24 1945 7.90 7.90 4.40A 4.70B 4.90 -4.90 57 9.80 699 483 1950 6.30 6.60 3.00 3.20 3.50 -4.10 147 7.60 184 221 1955 5.50 5.50 2.20 2.20 2.40 -3.30 103 5.70 25 77 1960 3.40 3.40 1.50A 1.50A 1.70 -2.50 24 4.20 282 300 1965 3.00 3.00 1.20 1.30B 1.20 -2.00 251 3.20 31 286 1970 2.10 2.10 .80 .80 .90 -1.50 56 2.40 45 103 1975 1.60 1.60 .60 .70B .60 -1.20 26 1.80 55 115 1980 .80 .80 .50 .50 .50 -.90 23 1.40 36 325 1985 .40 .40 .40 .40 .40 -.70 27 1.10 59 110 1990 .60 .60 .30 .30 .40 -.50 106 .90 11 60 1995 ---- ---- .40A .40A .30 -.50 2 .80 43 235 2000 .40 .40 .40 .40 .30 -.30 5 .60 41 1407 2005 .30 .30 .30 .30 .30 -.30 24 .60 5 34 2010 ---- ---- .30A .30A .30 -.20 .50 23 94 2015 ---- ---- .30A .30A .20 -.20 2 .40 11 53 2020 .20 .20 .20 .20 .20 -.20 2 .40 36 51 2025 .40 .40 .20 .20 .20 -.20 89 .40 70 2030 ---- ---- .20A .20A .20 -.10 .30 11 22 2035 ---- ---- .20A .20A .20 -.10 .30 80 100 2040 ---- ---- .20A .20A .20 -.10 2 .30 50 69 2045 ---- ---- .20A .20A .10 -.20 .30 32 2050 .30 .30 .20A .20A .10 -.20 100 .30 51 2055 .20 .20 .20 .20 .10 -.20 2 .30 9 2060 ---- ---- .20A .20A .10 -.20 .30 23 24 2065 ---- ---- .20A .20A .10 -.20 .30 2070 ---- ---- ---- ---- .10 -.10 .20 5 6 2075 ---- ---- ---- ---- .10 -.10 .20 1 13 2080 ---- ---- .10A .10A .10 -.10 .20 20 45 2085 ---- ---- .10A .10A .10 -.10 .20 2090 ---- ---- .10A .10A .10 -.10 .20 14 19 2095 ---- ---- .10A .10A .10 -.10 .20 5 2100 .10 .10 .10 .10 .10 -.10 100 .20 25 2105 ---- ---- .10A .10A .10 -.10 .20 1 2110 ---- ---- .10A .10A .10 -.10 .20 2115 ---- ---- .10A .10A .10 -.10 .20 50 2120 ---- ---- .10A .10A .10 -.10 .20 16 2125 ---- ---- .10A .10A .10 -.10 .20 2130 ---- ---- .10A .10A .10 -.10 .20 94 2135 ---- ---- .10A .10A .10 -.10 .20 30 2140 ---- ---- .10A .10A .10 -.10 .20 2 2145 ---- ---- .10A .10A .10 -.10 .20 2150 .10 .20 .10 .20 .10 -.10 1357 .20 53 2155 ---- ---- .10A .10A .10 -.10 .20 2160 ---- ---- ---- ---- .10 .00 .10 2165 .10 .10 .10 .10 .10 .00 7 .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 ---- ---- ---- ---- .20 +.10 .10 14 65 1840 ---- ---- ---- ---- .20 +.10 .10 1 1 1845 ---- ---- ---- ---- .20 +.10 .10 18 1850 .20 .20 .20 .20 .20 +.10 95 .10 78 1855 ---- ---- ---- ---- .20 +.10 .10 25 1860 ---- ---- ---- ---- .20 .00 .20 1 33 1865 .20 .20 .20 .20 .20 .00 30 .20 2 38 1870 ---- ---- ---- ---- .20 .00 .20 44 86 1875 .20 .20 .20 .20 .30 +.10 10 .20 45 48 1880 .20 .30B .20 .20 .30 .00 25 .30 30 53 1885 .30 .40 .30 .40 .40 +.10 22 .30 19 28 1890 .40 .40 .30A .40 .40 .00 9 .40 75 126 1895 ---- .60B ---- .60B .60 +.20 2 .40 15 47 1900 .50 .80B .40 .80B .70 +.20 32 .50 92 152 1905 .70 1.10 .60A 1.10 1.00 +.30 114 .70 32 98 1910 .90 1.60B .80 1.60B 1.40 +.50 4 .90 26 227 1915 1.20 2.40B 1.00A 2.10A 2.00 +.70 42 1.30 43 70 1920 2.10 3.40 1.40A 3.40 2.90 +1.00 464 1.90 151 333 1925 2.80 4.80 2.10A 4.70 4.10 +1.50 313 2.60 163 267 1930 4.80 6.60B 3.00A 5.80A 5.70 +2.00 210 3.70 87 156 1935 5.10 8.90B 4.30A 8.60B 7.80 +2.70 74 5.10 23 58 1940 7.90 11.70B 5.90A 10.40A 10.30 +3.30 34 7.00 52 194 1945 8.80 15.00B 8.10A 15.00B 13.30 +4.10 36 9.20 1082 842 1950 ---- 18.60B 10.80A 10.80A 16.90 +5.00 11.90 121 185 1955 ---- 22.70B 13.90A 13.90A 20.80 +5.70 15.10 25 1960 ---- 27.10B 17.40A 17.40A 25.10 +6.50 18.60 3 72 1965 ---- 31.60B 21.40A 31.60B 29.60 +7.10 22.50 11 1970 ---- 36.40B 25.60A 25.60A 34.30 +7.50 26.80 30 1975 32.30 41.20B 30.10A 41.10B 39.00 +7.80 1 31.20 2 1980 ---- 46.00B 34.70A 46.00B 43.90 +8.10 35.80 76 1985 ---- 51.00B 39.50A 51.00B 48.80 +8.30 40.50 1 4 1990 ---- 55.90B 44.30A 55.90B 53.70 +8.40 45.30 3 1995 ---- 60.80B 49.20A 60.80B 58.70 +8.60 50.10 3 2000 ---- 65.80B 54.20A 65.80B 63.70 +8.70 55.00 3 2005 ---- 70.80B 59.10A 70.80B 68.60 +8.70 59.90 2010 ---- 75.80B 64.00A 75.80B 73.60 +8.70 64.90 2015 ---- 80.70B 69.00A 80.70B 78.60 +8.80 69.80 2020 ---- 85.70B 73.90A 85.70B 83.60 +8.80 74.80 2025 ---- 90.70B 78.90A 90.70B 88.60 +8.90 79.70 2030 ---- 95.70B 83.90A 95.70B 93.50 +8.80 84.70 2035 ---- 100.70B 88.90A 100.70B 98.50 +8.80 89.70 2040 ---- 105.70B 93.90A 105.70B 103.50 +8.90 94.60 2045 ---- 110.70B 98.80A 110.70B 108.50 +8.90 99.60 2050 ---- 115.70B 103.80A 115.70B 113.50 +8.90 104.60 2055 ---- 120.70B 108.80A 120.70B 118.50 +8.90 109.60 2060 ---- 125.70B 113.80A 125.70B 123.50 +8.90 114.60 2065 ---- 130.60B 118.80A 130.60B 128.50 +8.90 119.60 2070 ---- 135.60B 123.80A 135.60B 133.50 +8.90 124.60 2075 ---- 140.60B 128.80A 140.60B 138.50 +8.90 129.60 2080 ---- 145.60B 133.70A 145.60B 143.50 +8.90 134.60 2085 ---- 150.60B 138.70A 150.60B 148.50 +9.00 139.50 2090 ---- 155.60B 143.70A 155.60B 153.50 +9.00 144.50 2095 ---- 160.60B 148.70A 160.60B 158.50 +9.00 149.50 2100 ---- 165.60B 153.70A 165.60B 163.50 +9.00 154.50 2105 ---- 170.60B 158.70A 170.60B 168.50 +9.00 159.50 2110 ---- 175.60B 163.70A 175.60B 173.50 +9.00 164.50 2115 ---- 180.60B 168.70A 180.60B 178.40 +8.90 169.50 2120 ---- 185.60B 173.70A 185.60B 183.40 +8.90 174.50 2125 ---- 190.60B 178.70A 190.60B 188.40 +8.90 179.50 2130 ---- 195.60B 183.70A 195.60B 193.40 +8.90 184.50 2135 ---- 200.60B 188.70A 200.60B 198.40 +8.90 189.50 2140 ---- 205.60B 193.70A 205.60B 203.40 +8.90 194.50 2145 ---- 210.60B 198.60A 210.60B 208.40 +8.90 199.50 2150 ---- 215.60B 203.60A 215.60B 213.40 +8.90 204.50 2155 ---- 220.60B 208.60A 220.60B 218.40 +8.90 209.50 2160 ---- 225.60B 213.60A 225.60B 223.40 +8.90 214.50 2165 ---- 230.60B 218.60A 230.60B 228.40 +9.00 219.40 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 11.106B 10.564A 10.564A 10.636 -.458 11.094 1300 ---- 10.856B 10.314A 10.314A 10.386 -.458 10.844 1325 ---- 10.606B 10.064A 10.064A 10.136 -.458 10.594 1350 ---- 10.356B 9.814A 9.814A 9.886 -.458 10.344 1375 ---- 10.106B 9.564A 9.564A 9.636 -.458 10.094 1400 ---- 9.856B 9.314A 9.314A 9.386 -.458 9.844 1425 ---- 9.607B 9.064A 9.064A 9.136 -.458 9.594 1450 ---- 9.357B 8.814A 8.814A 8.886 -.458 9.344 1475 ---- 9.107B 8.564A 8.564A 8.636 -.458 9.094 1500 ---- 8.857B 8.314A 8.314A 8.386 -.458 8.844 1525 ---- 8.607B 8.064A 8.064A 8.136 -.458 8.594 1550 ---- 8.357B 7.814A 7.814A 7.886 -.458 8.344 1575 ---- 8.107B 7.564A 7.564A 7.636 -.458 8.094 1600 ---- 7.857B 7.314A 7.314A 7.386 -.458 7.844 1625 ---- 7.607B 7.064A 7.064A 7.136 -.458 7.594 1650 ---- 7.357B 6.814A 6.814A 6.886 -.458 7.344 1675 ---- 7.107B 6.564A 6.564A 6.636 -.458 7.094 1700 ---- 6.857B 6.314A 6.314A 6.386 -.458 6.844 1725 ---- 6.607B 6.064A 6.064A 6.136 -.458 6.594 1750 ---- 6.357B 5.814A 5.814A 5.886 -.458 6.344 1775 ---- 6.107B 5.564A 5.564A 5.636 -.458 6.094 1800 ---- 5.857B 5.314A 5.314A 5.386 -.458 5.844 1825 ---- 5.607B 5.064A 5.064A 5.136 -.458 5.594 1850 ---- 5.357B 4.814A 4.814A 4.886 -.458 5.344 1875 ---- 5.107B 4.564A 4.564A 4.636 -.458 5.094 1900 ---- 4.857B 4.314A 4.314A 4.386 -.458 4.844 1925 ---- 4.607B 4.064A 4.064A 4.136 -.458 4.594 1950 ---- 4.357B 3.814A 3.814A 3.886 -.458 4.344 1975 ---- 4.107B 3.564A 3.564A 3.636 -.458 4.094 2000 ---- 3.857B 3.314A 3.314A 3.386 -.458 3.844 2025 ---- 3.607B 3.064A 3.064A 3.136 -.458 3.594 2050 ---- 3.357B 2.814A 2.814A 2.886 -.458 3.344 2075 ---- 3.107B 2.564A 2.564A 2.636 -.458 3.094 2085 ---- 3.007B 2.464A 2.464A 2.536 -.458 2.994 2090 ---- 2.957B 2.414A 2.414A 2.486 -.458 2.944 2095 ---- 2.907B 2.364A 2.364A 2.436 -.458 2.894 2100 ---- 2.857B 2.298A 2.298A 2.386 -.458 2.844 90 2105 ---- 2.807B 2.264A 2.264A 2.336 -.458 2.794 2110 ---- 2.757B 2.214A 2.214A 2.286 -.458 2.744 2 2115 ---- 2.707B 2.164A 2.164A 2.236 -.458 2.694 2120 ---- 2.657B 2.114A 2.114A 2.186 -.458 2.644 2125 ---- 2.628B 2.049A 2.049A 2.136 -.458 2.594 2 2 2130 ---- 2.557B 1.998A 1.998A 2.086 -.458 2.544 2135 ---- 2.507B 1.949A 1.949A 2.036 -.458 2.494 2140 ---- 2.457B 1.899A 1.899A 1.986 -.458 2.444 2145 1.902 2.407B 1.849A 1.927B 1.936 -.458 3 2.394 2150 ---- 2.417B 1.799A 1.799A 1.886 -.458 2.344 2155 ---- 2.328B 1.749A 1.749A 1.836 -.458 2.294 2160 ---- 2.278B 1.699A 1.699A 1.786 -.458 2.244 2165 ---- 2.237B 1.649A 1.649A 1.736 -.458 2.194 2170 ---- 2.209B 1.599A 1.599A 1.686 -.458 2.144 2175 ---- 2.168B 1.549A 1.549A 1.636 -.459 2.095 1 2180 1.992 2.118B 1.499A 1.499A 1.586 -.459 1 2.045 2185 ---- 2.068B 1.449A 1.449A 1.536 -.459 1.995 2190 ---- 2.018B 1.398A 1.398A 1.486 -.459 1.945 2 2195 ---- 1.968B 1.348A 1.348A 1.436 -.459 1.895 1 2200 ---- 1.918B 1.301A 1.301A 1.386 -.459 1.845 21 2205 1.592 1.868B 1.251A 1.251A 1.336 -.460 2 1.796 2210 ---- 1.818B 1.201A 1.201A 1.286 -.460 1.746 2215 ---- 1.768B 1.151A 1.151A 1.236 -.460 1.696 2220 ---- 1.718B 1.101A 1.101A 1.186 -.460 1.646 2225 ---- 1.668B 1.050A 1.050A 1.136 -.460 1.596 11 2230 ---- 1.618B 1.003A 1.003A 1.086 -.461 1.547 2235 ---- 1.568B .952A .952A 1.036 -.461 1.497 4 2240 1.359 1.518B .903A 1.368B .986 -.461 2 1.447 2 7 2245 ---- 1.468B .852A .852A .936 -.461 1.397 8 2250 .866 1.418B .805A .894B .887 -.460 1 1.347 28 2255 ---- 1.369B .755A .755A .837 -.461 1.298 1 2260 ---- 1.320B .707A .707A .788 -.460 1.248 2 4 2265 ---- 1.270B .656A .656A .739 -.459 1.198 50 2270 ---- 1.220B .609A .609A .690 -.458 1.148 9 2275 ---- 1.170B .561A .561A .641 -.458 1.099 1 70 2280 ---- 1.120B .515A .515A .593 -.456 1.049 24 2285 ---- 1.070B .466A .466A .546 -.454 1.000 24 2290 ---- 1.020B .421A .421A .499 -.451 .950 2 28 2295 ---- .971B .378A .378A .452 -.449 .901 21 2300 ---- .921B .334A .334A .407 -.446 .853 2 118 2305 .367 .872B .295A .385B .363 -.442 1 .805 2 52 2310 ---- .822B .257A .257A .321 -.436 .757 24 2315 ---- .774B .222A .222A .281 -.428 .709 57 2320 ---- .726B .190A .190A .242 -.420 .662 1 16 2325 .475 .676B .160A .526B .207 -.409 2 .616 6 375 2330 .166 .629B .133A .150A .174 -.397 2 .571 66 2335 ---- .582B .110A .110A .144 -.382 20 .526 1 68 2340 .115 .536B .088A .120B .118 -.365 2 .483 49 2345 .453 .490B .070A .084B .094 -.346 4 .440 103 2350 .264 .447B .054A .063A .074 -.326 14 .400 13 243 2355 .161 .403B .042A .048A .057 -.304 14 .361 2 25 2360 .136 .362B .030 .049B .044 -.279 12 .323 39 2365 .154 .322B .025A .025A .033 -.255 1 .288 5 20 2370 .189 .285B .019 .019 .025 -.231 34 .256 6 47 2375 .163 .250B .015A .015A .018 -.208 37 .226 24 248 2380 .170 .217B .011A .013 .013 -.185 28 .198 41 56 2385 .091 .187B .009A .009A .009 -.164 28 .173 3 118 2390 .122 .159B .007A .007A .006 -.144 3 .150 13 31 2395 .081 .136B .005 .005 .004 -.126 9 .130 7 29 2400 .108 .116B .004A .005 .003 -.109 212 .112 208 932 2405 .063 .096B .003 .003 .002 -.094 8 .096 3 57 2410 ---- ---- .003A .003A .001 -.081 38 .082 8 71 2415 .033 .033 .003A .003A .001 -.068 4 .069 87 104 2420 .046 .055B .003A .034B .001 -.057 11 .058 8 59 2425 .032 .034 .003A .027B .001 -.048 93 .049 63 460 2430 .039 .039 .002A .002A .001 -.041 48 .042 1 85 2435 .025 .030B .002A .030B .001 -.035 1 .036 34 2440 ---- ---- .002A .002A .001 -.030 1 .031 7 62 2445 .021 .021 .002A .002A .001 -.026 19 .027 1 26 2450 .017 .017 .002A .002A .001 -.022 15 .023 72 465 2455 .014 .014 .002A .002A .001 -.019 7 .020 44 2460 .011 .011 .001A .001A .001 -.016 22 .017 126 2465 .010 .010 .001A .001A .001 -.014 9 .015 2 94 2470 ---- ---- .001A .001A .001 -.011 .012 1 49 2475 ---- ---- .001A .001A .001 -.010 .011 10 215 2480 ---- ---- .001A .001A .001 -.008 .009 138 2485 ---- ---- .001A .001A .001 -.007 .008 78 2490 ---- ---- .001A .001A .001 -.005 .006 10 34 2495 .003 .003 .001A .001A .001 -.004 7 .005 51 2500 ---- ---- .001A .001A .001 -.004 .005 38 652 2505 .003 .003 .001A .001A .001 -.003 10 .004 7 71 2510 .003 .003 .001 .001 .001 -.003 17 .004 2 138 2515 ---- ---- .001A .001A .001 -.002 .003 6 189 2520 ---- ---- .001A .001A .001 -.002 .003 4 66 2525 ---- ---- .001A .001A .001 -.002 .003 9 345 2530 ---- ---- .001A .001A .001 -.002 .003 25 2535 ---- ---- .001A .001A .001 -.001 .002 35 2540 ---- ---- .001A .001A .001 -.001 .002 39 2545 ---- ---- .001A .001A .001 -.001 .002 51 2550 ---- ---- .001A .001A .001 -.001 .002 26 583 2555 ---- ---- .001A .001A .001 -.001 .002 65 2560 ---- ---- .001A .001A .001 -.001 .002 62 2565 ---- ---- .001A .001A .001 -.001 .002 140 2570 ---- ---- .001A .001A .001 -.001 .002 10 2575 ---- ---- .001A .001A .001 -.001 .002 218 2580 ---- ---- ---- ---- .001 .000 .001 79 2585 ---- ---- ---- ---- .001 .000 .001 25 2590 ---- ---- ---- ---- .001 .000 .001 68 2595 ---- ---- ---- ---- .001 .000 .001 16 2600 ---- ---- ---- ---- .001 .000 .001 2 614 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 21 2645 ---- ---- ---- ---- .001 .000 .001 39 2650 ---- ---- ---- ---- .001 .000 .001 552 2655 ---- ---- ---- ---- .001 .000 .001 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 ---- ---- ---- ---- .001 .000 .001 2 371 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 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 ---- ---- 10.595A 10.595A 10.635 -.459 11.094 1300 ---- ---- 10.345A 10.345A 10.385 -.459 10.844 1325 ---- ---- 10.095A 10.095A 10.135 -.459 10.594 1350 ---- ---- 9.845A 9.845A 9.885 -.459 10.344 1375 ---- ---- 9.594A 9.594A 9.635 -.459 10.094 1400 ---- ---- 9.340A 9.340A 9.385 -.459 9.844 1425 ---- ---- 9.094A 9.094A 9.135 -.459 9.594 1450 ---- ---- 8.834A 8.834A 8.885 -.459 9.344 1475 ---- ---- 8.594A 8.594A 8.635 -.459 9.094 1500 ---- ---- 8.344A 8.344A 8.385 -.459 8.844 1525 ---- ---- 8.094A 8.094A 8.135 -.459 8.594 1550 ---- ---- 7.844A 7.844A 7.885 -.459 8.344 1575 ---- ---- 7.590A 7.590A 7.635 -.459 8.094 1600 ---- ---- 7.335A 7.335A 7.385 -.459 7.844 1625 ---- ---- 7.084A 7.084A 7.135 -.459 7.594 1650 ---- ---- 6.834A 6.834A 6.885 -.459 7.344 1675 ---- ---- 6.583A 6.583A 6.635 -.459 7.094 1700 ---- ---- 6.339A 6.339A 6.385 -.459 6.844 1725 ---- ---- 6.093A 6.093A 6.135 -.459 6.594 1750 ---- ---- 5.839A 5.839A 5.885 -.459 6.344 1775 ---- ---- 5.584A 5.584A 5.635 -.459 6.094 1800 ---- ---- 5.334A 5.334A 5.385 -.459 5.844 1825 ---- ---- 5.084A 5.084A 5.135 -.459 5.594 1850 ---- ---- 4.834A 4.834A 4.885 -.459 5.344 1875 ---- ---- 4.583A 4.583A 4.635 -.459 5.094 1900 ---- ---- 4.333A 4.333A 4.385 -.459 4.844 3 1925 ---- ---- 4.084A 4.084A 4.136 -.458 4.594 1950 ---- ---- 3.835A 3.835A 3.887 -.457 4.344 191 1975 ---- ---- 3.588A 3.588A 3.639 -.456 4.095 10 2000 ---- ---- 3.342A 3.342A 3.392 -.455 44 3.847 27 2025 ---- 3.600B 3.097A 3.097A 3.146 -.453 3.599 2 2050 ---- ---- 2.854A 2.854A 2.902 -.452 3.354 3 2075 ---- ---- 2.580A 2.580A 2.660 -.450 3.110 1 2085 ---- ---- 2.517A 2.517A 2.564 -.448 3.012 2090 ---- ---- 2.469A 2.469A 2.516 -.448 2.964 2095 ---- ---- 2.421A 2.421A 2.468 -.448 2.916 2100 ---- ---- 2.343A 2.343A 2.421 -.446 2.867 13 2105 ---- ---- 2.327A 2.327A 2.373 -.446 2.819 2110 ---- ---- 2.280A 2.280A 2.326 -.445 2.771 2115 ---- ---- 2.233A 2.233A 2.279 -.444 2.723 2120 ---- ---- 2.186A 2.186A 2.232 -.443 2.675 2125 ---- 2.695B 2.109A 2.109A 2.185 -.443 2.628 3 2130 ---- ---- 2.093A 2.093A 2.139 -.441 2.580 2135 ---- ---- 2.048A 2.048A 2.092 -.440 2.532 2140 ---- ---- 2.002A 2.002A 2.046 -.439 2.485 2145 ---- ---- 1.956A 1.956A 2.000 -.438 2.438 2150 ---- 2.457B 1.880A 1.880A 1.955 -.435 2.390 3 2155 ---- ---- 1.866A 1.866A 1.909 -.434 2.343 2160 ---- ---- 1.821A 1.821A 1.864 -.433 2.297 2165 ---- ---- 1.770A 1.770A 1.819 -.431 2.250 2170 ---- ---- 1.726A 1.726A 1.775 -.428 2.203 2175 ---- 2.222B 1.658A 1.658A 1.731 -.426 2.157 1 2180 ---- ---- 1.643A 1.643A 1.687 -.424 2.111 2 2185 ---- ---- 1.593A 1.593A 1.644 -.421 2.065 2190 ---- ---- 1.552A 1.552A 1.600 -.420 2.020 2195 ---- ---- 1.509A 1.509A 1.558 -.416 1.974 2200 ---- 1.991B 1.446A 1.446A 1.516 -.413 1.929 17 2205 ---- ---- 1.430A 1.430A 1.474 -.411 1.885 2210 ---- ---- 1.389A 1.389A 1.433 -.407 1.840 2215 ---- 1.800B 1.349A 1.349A 1.392 -.404 1.796 2220 ---- 1.759B 1.310A 1.310A 1.352 -.401 1.753 2225 ---- 1.768B 1.247A 1.247A 1.312 -.397 1.709 1 2230 ---- 1.672B 1.233A 1.233A 1.273 -.393 1.666 2 2235 ---- 1.629B 1.195A 1.195A 1.234 -.390 1.624 2240 ---- 1.586B 1.158A 1.158A 1.197 -.385 1.582 1 2245 ---- 1.544B 1.128A 1.128A 1.159 -.381 1.540 10 2250 ---- 1.554B 1.063A 1.063A 1.123 -.376 1.499 3 51 2255 ---- 1.461B 1.055A 1.055A 1.087 -.371 1.458 1 2260 ---- 1.420B 1.020A 1.020A 1.051 -.367 1.418 4 2265 ---- 1.380B .984A .984A 1.017 -.361 1.378 5 2270 ---- 1.340B .951A .951A .983 -.356 1.339 5 2275 ---- 1.349B .896A .896A .950 -.350 1.300 3 2280 ---- ---- .889A .889A .917 -.345 1.262 5 2285 .847 .869 .840A .869 .885 -.340 2 1.225 1 2290 ---- ---- .814A .814A .854 -.334 1.188 42 2295 ---- ---- .785A .785A .824 -.328 1.152 5 2300 .784 1.160B .746A .784B .794 -.322 5 1.116 20 182 2305 ---- ---- .720A .720A .765 -.316 1.081 5 2310 .737 .737 .693A .715A .737 -.310 1 1.047 10 2315 .692 .692 .667A .689A .710 -.304 1 1.014 6 2320 ---- ---- .642A .642A .683 -.298 .981 30 2325 ---- .987B .617A .617A .657 -.292 .949 22 358 2330 .884 .884 .593A .595A .632 -.285 53 .917 21 2335 .854 .886 .567A .600B .607 -.280 16 .887 1 19 2340 ---- .863B .544A .544A .583 -.274 .857 2 38 2345 ---- .848B .522A .522A .560 -.267 .827 54 2350 .525 .831B .501A .537B .537 -.262 10 .799 39 403 2355 .502 .790B .478A .511B .516 -.255 51 .771 5 6 2360 ---- .774B .459A .459A .494 -.250 .744 86 2365 .614 .746B .441A .441A .474 -.243 1 .717 3 40 2370 .629 .719B .422A .719B .454 -.237 6 .691 21 2375 .420 .693B .404A .431B .435 -.231 11 .666 19 217 2380 .613 .668B .388A .625B .417 -.225 6 .642 3 7 2385 .392 .643B .371A .395B .399 -.219 1 .618 54 70 2390 ---- .619B .354A .354A .382 -.213 .595 51 61 2395 ---- .595B .338A .338A .366 -.206 .572 35 78 2400 .557 .573B .324A .350B .350 -.201 25 .551 34 481 2405 .311 .550B .309A .339B .334 -.196 1 .530 11 24 2410 ---- .529B .296A .296A .320 -.189 .509 11 2415 ---- .508B .283A .283A .306 -.183 .489 7 16 2420 .286 .488B .271A .283A .292 -.178 4 .470 36 2425 .280 .469B .259A .277B .279 -.173 13 .452 23 134 2430 ---- .450B .247A .247A .267 -.167 .434 1 9 2435 ---- .432B .237A .432B .255 -.161 4 .416 4 70 2440 .363 .414B .226A .226A .244 -.156 3 .400 4 11 2445 ---- .397B .216A .216A .233 -.151 .384 1 30 2450 .274 .381B .206A .216A .222 -.146 4 .368 22 257 2455 .263 .365B .197A .275B .212 -.141 25 .353 6 41 2460 .200 .351B .189A .201B .203 -.136 7 .339 25 2465 ---- .337B .180A .180A .194 -.131 .325 3 36 2470 .292 .323B .172A .297B .185 -.127 6 .312 1 120 2475 .257 .308B .163A .262B .177 -.122 13 .299 13 52 2480 .198 .295B .157A .200B .169 -.118 1 .287 22 2485 ---- .284B .150A .150A .162 -.113 .275 1 18 2490 ---- .271B .143A .143A .154 -.110 .264 1 8 2495 .236 .261B .137A .151B .148 -.106 2 .254 28 2500 .244 .250B .131A .131A .141 -.102 15 .243 23 695 2505 .218 .238B .126A .238B .135 -.098 1 .233 3 8 2510 .131 .229B .120A .126A .129 -.095 33 .224 10 47 2515 ---- .219B .115A .115A .123 -.092 .215 15 2520 ---- .211B .111A .111A .118 -.088 1 .206 7 19 2525 ---- .201B .106A .106A .113 -.085 9 .198 10 182 2530 .156 .194B .102A .161B .108 -.082 1 .190 2 14 2535 .099 .185B .097A .097A .104 -.079 1 .183 2 14 2540 .126 .177B .094A .101B .099 -.076 5 .175 1 14 2545 .090 .170B .090 .096B .095 -.073 1 .168 32 2550 .146 .164B .086A .086A .091 -.071 8 .162 6 207 2555 .084 .156B .082A .086B .087 -.068 2 .155 9 2560 .083 .150B .079A .083 .084 -.065 3 .149 10 169 2565 ---- .144B .076A .076A .080 -.063 .143 20 22 2570 ---- ---- .073A .073A .077 -.061 .138 1 10 2575 ---- ---- .070A .070A .074 -.058 1 .132 2 233 2580 .096 .101 .067A .067A .071 -.056 12 .127 1 30 2585 ---- ---- .065A .065A .068 -.054 .122 1 12 2590 .092 .092 .062A .062A .065 -.053 7 .118 14 2595 .087 .087 .060A .092B .063 -.050 3 .113 1 17 2600 .098 .108B .057A .060A .060 -.049 21 .109 34 862 2605 .080 .080 .055A .085B .058 -.047 21 .105 12 2610 ---- ---- .053A .053A .056 -.045 .101 5 2615 .051 .055 .051 .054A .054 -.043 5 .097 17 2620 .056 .056 .049 .052B .052 -.041 11 .093 1 18 2625 .085 .085 .047 .050B .050 -.040 4 .090 2 84 2630 .045 .045 .045 .047B .048 -.039 10 .087 9 2635 .044 .044 .044 .046B .046 -.038 1 .084 17 2640 .042 .044 .042 .044 .044 -.037 7 .081 26 2645 .041 .041 .041 .043B .043 -.035 1 .078 18 2650 .039 .039 .039 .041B .041 -.034 1 .075 13 134 2655 ---- ---- .038A .038A .040 -.032 .072 11 2660 ---- ---- .037A .037A .039 -.031 1 .070 44 2665 .064 .065 .036A .065B .037 -.030 32 .067 10 28 2670 ---- ---- .036A .036A .036 -.029 .065 38 2675 ---- ---- .035A .035A .035 -.028 .063 60 2680 ---- ---- .034A .034A .034 -.027 .061 26 2685 ---- ---- .033A .033A .032 -.027 .059 23 2700 .028 .028 .028 .028 .029 -.024 1 .053 6 217 2725 ---- ---- .026A .026A .025 -.020 1 .045 5 74 2750 ---- ---- .022A .022A .022 -.016 .038 83 2775 ---- ---- .019A .019A .019 -.014 .033 1 42 2800 .024 .024 .017 .017 .017 -.012 10 .029 24 683 2825 .020 .020 .015A .015A .015 -.010 2 .025 1 115 2850 .016 .016 .014A .014A .013 -.009 5 .022 181 2875 ---- ---- .013A .013A .012 -.007 .019 36 2900 ---- ---- .012A .012A .010 -.007 .017 129 2925 ---- ---- .011A .011A .009 -.006 .015 125 2950 ---- ---- .010A .010A .009 -.004 .013 24 2975 ---- ---- .009A .009A .008 -.004 .012 75 3000 .010 .010 .009A .009A .007 -.004 2 .011 10 279 3025 ---- ---- .008A .008A .007 -.003 .010 18 3050 ---- ---- .008A .008A .006 -.003 .009 1 97 3075 ---- ---- ---- ---- .006 -.002 .008 30 3100 ---- ---- .007A .007A .005 -.003 .008 704 3125 ---- ---- ---- ---- .005 -.002 .007 23 3150 ---- ---- ---- ---- .005 -.001 .006 66 3175 ---- ---- ---- ---- .004 -.002 .006 33 3200 ---- ---- ---- ---- .004 -.002 .006 307 3225 ---- ---- ---- ---- .004 -.001 .005 26 3250 ---- ---- ---- ---- .004 -.001 .005 165 3275 ---- ---- ---- ---- .004 -.001 .005 24 3300 ---- ---- ---- ---- .003 -.002 .005 83 3325 ---- ---- ---- ---- .003 -.001 .004 14 3350 ---- ---- ---- ---- .003 -.001 .004 20 3375 ---- ---- ---- ---- .003 -.001 .004 4 3400 ---- ---- ---- ---- .003 -.001 .004 52 3425 ---- ---- ---- ---- .003 -.001 .004 8 3450 ---- ---- ---- ---- .003 .000 .003 17 3475 ---- ---- ---- ---- .003 .000 .003 3500 ---- ---- ---- ---- .003 .000 .003 219 3525 ---- ---- ---- ---- .002 -.001 .003 3550 ---- ---- ---- ---- .002 -.001 .003 18 3575 ---- ---- ---- ---- .002 -.001 .003 1 3600 ---- ---- ---- ---- .002 -.001 .003 1 9 3625 ---- ---- ---- ---- .002 -.001 .003 1 3650 ---- ---- ---- ---- .002 .000 .002 35 3675 ---- ---- ---- ---- .002 .000 .002 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 ---- ---- 16.099A 16.099A 16.135 -.459 16.594 750 ---- ---- 15.845A 15.845A 15.885 -.459 16.344 775 ---- ---- 15.595A 15.595A 15.635 -.459 16.094 800 15.355 15.355 15.345A 15.355 15.385 -.459 1 15.844 1 825 ---- ---- 15.099A 15.099A 15.135 -.459 15.594 850 ---- ---- 14.848A 14.848A 14.885 -.459 15.344 875 ---- ---- 14.598A 14.598A 14.635 -.459 15.094 900 ---- ---- 14.348A 14.348A 14.385 -.459 14.844 925 ---- ---- 14.094A 14.094A 14.135 -.459 14.594 950 ---- ---- 13.848A 13.848A 13.885 -.459 14.344 975 ---- ---- 13.598A 13.598A 13.635 -.459 14.094 1000 ---- ---- 13.348A 13.348A 13.385 -.459 13.844 1025 ---- ---- 13.097A 13.097A 13.135 -.459 13.594 1050 ---- ---- 12.847A 12.847A 12.885 -.459 13.344 1075 ---- ---- 12.597A 12.597A 12.635 -.459 13.094 1100 ---- ---- 12.347A 12.347A 12.385 -.459 12.844 1125 ---- ---- 12.097A 12.097A 12.135 -.459 12.594 1150 ---- ---- 11.847A 11.847A 11.885 -.459 12.344 1175 ---- ---- 11.597A 11.597A 11.635 -.459 12.094 1200 ---- ---- 11.347A 11.347A 11.385 -.459 11.844 1225 ---- ---- 11.096A 11.096A 11.135 -.459 11.594 1250 ---- ---- 10.846A 10.846A 10.885 -.459 11.344 1275 ---- ---- 10.596A 10.596A 10.635 -.459 11.094 1300 ---- ---- 10.346A 10.346A 10.385 -.459 10.844 1325 ---- ---- 10.096A 10.096A 10.135 -.459 10.594 1350 ---- ---- 9.846A 9.846A 9.885 -.459 10.344 1375 ---- ---- 9.596A 9.596A 9.635 -.459 10.094 1400 ---- ---- 9.345A 9.345A 9.385 -.459 9.844 1425 ---- ---- 9.095A 9.095A 9.135 -.459 9.594 1450 ---- ---- 8.845A 8.845A 8.885 -.459 9.344 1475 ---- ---- 8.595A 8.595A 8.635 -.459 9.094 1500 ---- ---- 8.345A 8.345A 8.385 -.459 8.844 1525 ---- ---- 8.095A 8.095A 8.135 -.459 8.594 1550 ---- ---- 7.845A 7.845A 7.885 -.459 8.344 1575 ---- ---- 7.595A 7.595A 7.635 -.459 8.094 1600 ---- ---- 7.345A 7.345A 7.385 -.459 7.844 1625 ---- ---- 7.094A 7.094A 7.135 -.459 7.594 1650 ---- ---- 6.844A 6.844A 6.885 -.459 7.344 1675 ---- ---- 6.594A 6.594A 6.635 -.459 7.094 1700 ---- ---- 6.344A 6.344A 6.385 -.459 6.844 1725 ---- ---- 6.094A 6.094A 6.135 -.459 6.594 1750 ---- ---- 5.844A 5.844A 5.885 -.459 6.344 1775 ---- ---- 5.594A 5.594A 5.635 -.459 6.094 3 1800 ---- ---- 5.344A 5.344A 5.385 -.459 5.844 1825 ---- ---- 5.095A 5.095A 5.135 -.459 5.594 1850 ---- ---- 4.846A 4.846A 4.886 -.458 5.344 5 1875 ---- ---- 4.599A 4.599A 4.638 -.457 5.095 31 1900 ---- ---- 4.353A 4.353A 4.391 -.455 4.846 118 1925 ---- ---- 4.108A 4.108A 4.146 -.453 4.599 2 1950 ---- ---- 3.865A 3.865A 3.902 -.452 4.354 4 1975 ---- ---- 3.623A 3.623A 3.660 -.450 4.110 2000 ---- ---- 3.343A 3.343A 3.421 -.447 3.868 111 2025 ---- ---- 3.108A 3.108A 3.184 -.444 3.628 2050 ---- 3.458B 2.875A 2.875A 2.951 -.439 3.390 2075 ---- 3.222B 2.648A 2.648A 2.722 -.433 3.155 1 2100 ---- 2.988B 2.424A 2.424A 2.498 -.426 2.924 22 2105 ---- ---- 2.408A 2.408A 2.454 -.425 2.879 2110 ---- ---- 2.365A 2.365A 2.410 -.423 2.833 2115 ---- ---- 2.321A 2.321A 2.367 -.421 2.788 2120 ---- ---- 2.279A 2.279A 2.324 -.419 2.743 2125 ---- 2.761B 2.209A 2.209A 2.281 -.417 2.698 138 2130 ---- ---- 2.194A 2.194A 2.238 -.415 2.653 2135 ---- ---- 2.152A 2.152A 2.196 -.412 2.608 2140 ---- ---- 2.110A 2.110A 2.154 -.410 2.564 2145 ---- ---- 2.068A 2.068A 2.112 -.408 2.520 2150 ---- 2.537B 2.002A 2.002A 2.071 -.405 2.476 2155 ---- ---- 1.995A 1.995A 2.030 -.403 2.433 2160 ---- 2.393B 1.946A 1.946A 1.989 -.401 2.390 2165 ---- 2.350B 1.915A 1.915A 1.949 -.398 2.347 2170 ---- 2.307B 1.876A 1.876A 1.909 -.395 2.304 2175 ---- 2.321B 1.803A 1.803A 1.869 -.393 2.262 54 2180 ---- 2.221B 1.798A 1.798A 1.830 -.390 2.220 2185 ---- 2.179B 1.760A 1.760A 1.792 -.386 2.178 2190 ---- 2.138B 1.719A 1.719A 1.753 -.384 2.137 2195 ---- ---- 1.685A 1.685A 1.716 -.380 2.096 2200 1.670 2.111B 1.615A 1.647A 1.678 -.377 1 2.055 1 26 2205 ---- ---- 1.606A 1.606A 1.641 -.374 2.015 2210 ---- ---- 1.573A 1.573A 1.605 -.370 1.975 2215 ---- ---- 1.537A 1.537A 1.569 -.366 1.935 2220 ---- ---- 1.503A 1.503A 1.533 -.363 1.896 4 2225 ---- 1.909B 1.439A 1.439A 1.498 -.359 1.857 2 2230 ---- ---- 1.434A 1.434A 1.463 -.356 1.819 2235 ---- ---- 1.401A 1.401A 1.429 -.352 1.781 2 2240 ---- ---- 1.368A 1.368A 1.396 -.348 1.744 2245 ---- ---- 1.336A 1.336A 1.363 -.344 1.707 2 2250 ---- 1.719B 1.277A 1.277A 1.330 -.341 1.671 18 2255 ---- ---- 1.273A 1.273A 1.298 -.337 1.635 4 2260 ---- ---- 1.242A 1.242A 1.266 -.333 1.599 1 2265 ---- ---- 1.193A 1.193A 1.235 -.329 1.564 3 2270 ---- ---- 1.161A 1.161A 1.204 -.326 1.530 4 2275 ---- 1.538B 1.127A 1.127A 1.174 -.321 1.495 230 2280 ---- ---- 1.106A 1.106A 1.144 -.318 1.462 2285 ---- ---- 1.069A 1.069A 1.115 -.314 1.429 1 2290 ---- ---- 1.043A 1.043A 1.087 -.309 1.396 18 2295 ---- ---- 1.016A 1.016A 1.059 -.305 1.364 21 2300 1.020 1.371B .990A 1.029B 1.031 -.302 1 1.333 331 2305 ---- ---- .964A .964A 1.004 -.297 1.301 2310 ---- ---- .939A .939A .978 -.293 1.271 1 45 2315 ---- ---- .911A .911A .952 -.289 1.241 80 2320 .939 1.212B .887A .943B .926 -.285 1 1.211 104 2325 ---- 1.218B .862A .862A .902 -.280 1 1.182 1 267 2330 ---- 1.174B .840A 1.169B .877 -.276 1.153 31 2335 ---- 1.146B .817A .817A .854 -.271 1.125 7 2340 ---- 1.118B .793A .793A .830 -.268 1.098 19 2345 ---- 1.103B .773A .773A .808 -.263 1.071 5 3 2350 .954 1.076B .750A .781B .786 -.258 5 1.044 6 274 2355 ---- 1.048B .731A .731A .764 -.254 1.018 33 2360 ---- 1.022B .711A .711A .743 -.250 .993 6 2365 ---- .997B .691A .691A .722 -.246 .968 6 2370 ---- .971B .670A .670A .702 -.241 .943 1 2 2375 .940 .947B .651A .651A .683 -.236 16 .919 21 174 2380 ---- .923B .634A .634A .664 -.231 4 .895 3 10 2385 ---- .898B .616A .616A .645 -.227 .872 50 57 2390 .877 .879 .599A .599A .627 -.223 7 .850 7 2395 .755 .852B .582A .776B .609 -.219 7 .828 1 2400 .739 .830B .565A .589B .592 -.214 13 .806 401 1296 2405 ---- .808B .549A .549A .575 -.210 .785 54 2410 ---- .788B .532A .532A .559 -.206 .765 14 2415 ---- .766B .517A .517A .543 -.202 .745 2 7 2420 ---- .746B .502A .502A .528 -.197 .725 7 13 2425 ---- .726B .488A .488A .513 -.193 1 .706 7 144 2430 .625 .707B .474A .474A .498 -.189 6 .687 13 2435 .516 .688B .460A .523B .484 -.185 4 .669 11 2440 ---- .669B .447A .447A .470 -.181 .651 8 8 2445 .487 .650B .434A .495B .456 -.178 4 .634 7 27 2450 .430 .634B .421A .440B .443 -.174 165 .617 48 288 2455 ---- .617B .409A .409A .430 -.171 .601 8 2460 .528 .600B .397A .397A .418 -.166 5 .584 7 8 2465 .513 .582B .387A .524B .406 -.163 7 .569 107 2470 ---- .566B .375A .375A .394 -.160 1 .554 12 2475 ---- .552B .364A .364A .383 -.156 .539 10 220 2480 ---- .537B .353A .353A .372 -.152 .524 10 2485 .485 .522B .343A .343A .361 -.149 8 .510 21 2490 .505 .508B .333A .508B .351 -.145 12 .496 10 2495 .435 .495B .325A .445B .340 -.143 1 .483 5 2500 .400 .482B .315A .330 .331 -.139 18 .470 110 1955 2505 ---- .469B .306A .306A .321 -.136 .457 75 2510 .320 .456B .298A .306A .312 -.133 10 .445 8 2515 ---- .443B .289A .289A .303 -.130 .433 62 2520 .397 .431B .281A .289A .295 -.126 19 .421 9 2525 .367 .419B .273A .291B .286 -.124 6 .410 133 2530 ---- .408B .265A .265A .278 -.121 .399 7 13 2535 ---- .396B .258A .258A .270 -.118 .388 7 7 2540 .266 .386B .251A .259A .263 -.115 6 .378 20 21 2545 ---- .375B .243A .243A .255 -.112 .367 6 2550 .320 .365B .237A .271B .248 -.110 4 .358 28 617 2555 ---- .355B .230A .230A .241 -.107 .348 15 2560 ---- .345B .224A .224A .234 -.105 .339 20 22 2565 ---- .336B .218A .218A .228 -.102 .330 46 2570 ---- .326B .212A .212A .222 -.099 .321 7 47 2575 ---- .318B .206A .206A .216 -.096 40 .312 2 165 2580 ---- .309B .200A .200A .210 -.094 .304 7 7 2585 .205 .301B .195A .207B .204 -.092 1 .296 11 2590 ---- .293B .190A .190A .198 -.090 .288 8 2595 ---- .285B .185A .185A .193 -.088 .281 10 2600 .225 .277B .180A .189 .188 -.086 4 .274 6 665 2605 ---- .269B .175A .175A .183 -.084 .267 6 2610 ---- .262B .170A .170A .178 -.082 .260 5 2615 ---- .255B .166A .166A .173 -.080 .253 7 7 2620 ---- .249B .162A .162A .168 -.078 .246 1 2625 ---- .242B .158A .158A .164 -.076 .240 331 2630 ---- .236B .154A .154A .160 -.074 .234 6 2635 ---- .229B .150A .150A .155 -.073 .228 1 237 2640 ---- .223B .146A .146A .151 -.071 .222 7 2645 ---- .218B .143A .143A .147 -.070 .217 2650 .144 .212B .139A .144 .144 -.067 41 .211 7 589 2655 ---- .207B .136A .136A .140 -.066 .206 7 2660 ---- ---- .133A .133A .136 -.065 .201 11 2665 ---- ---- .129A .129A .133 -.063 .196 2670 ---- .192B .126A .126A .130 -.061 .191 2675 ---- ---- .123A .123A .126 -.061 .187 66 2680 ---- ---- .120A .120A .123 -.059 .182 156 2700 .110 .110 .109A .112B .111 -.055 3 .166 418 1741 2725 ---- ---- .097A .097A .099 -.048 .147 27 36 2750 ---- ---- .087A .087A .088 -.043 10 .131 10 339 2775 ---- ---- .078A .078A .078 -.040 .118 34 2800 .087 .087 .070A .074 .070 -.036 13 .106 3 1029 2825 ---- ---- .063A .063A .063 -.032 .095 291 2850 ---- ---- .057A .057A .056 -.030 1 .086 4 661 2875 ---- ---- .053A .053A .051 -.027 .078 200 2900 ---- ---- .048A .048A .046 -.025 1 .071 11 944 2925 ---- ---- .044A .044A .042 -.022 .064 1 295 2950 ---- ---- .040A .040A .038 -.021 .059 43 2975 ---- ---- .037A .037A .035 -.018 .053 19 3000 .040 .040 .032 .032 .032 -.017 12 .049 30 3854 3025 ---- ---- .031A .031A .029 -.016 .045 51 3050 ---- ---- .029A .029A .027 -.014 .041 4 36 3075 ---- ---- .027A .027A .025 -.012 .037 270 3100 .024 .024 .022 .022 .023 -.011 13 .034 1 235 3125 ---- ---- .023A .023A .021 -.010 .031 12 3150 ---- ---- .022A .022A .020 -.009 .029 177 3175 ---- ---- .020A .020A .019 -.008 .027 5 3200 .016 .016 .016 .016 .017 -.008 6 .025 7 501 3225 .020 .020 .018A .018A .016 -.007 2 .023 6 3250 ---- ---- .017A .017A .015 -.006 .021 1 98 3275 ---- ---- .016A .016A .014 -.006 .020 6 3300 ---- ---- .016A .016A .013 -.005 .018 9 127 3325 ---- ---- .015A .015A .013 -.004 .017 3 16 3350 ---- ---- .014A .014A .012 -.004 .016 3 75 3375 ---- ---- .014A .014A .011 -.004 .015 2 3400 ---- ---- .013A .013A .011 -.003 .014 6 93 3425 ---- ---- ---- ---- .010 -.003 .013 139 3450 ---- ---- .012A .012A .010 -.003 .013 31 3475 ---- ---- ---- ---- .009 -.003 .012 4 3500 .010 .010 .010 .010 .009 -.002 1 .011 3 2737 3525 ---- ---- ---- ---- .008 -.003 .011 5 3550 ---- ---- ---- ---- .008 -.002 .010 47 3575 ---- ---- ---- ---- .008 -.002 .010 3 3600 ---- ---- ---- ---- .007 -.003 .010 171 3625 ---- ---- ---- ---- .007 -.002 .009 29 3650 ---- ---- ---- ---- .007 -.002 .009 4 3675 ---- ---- ---- ---- .007 -.002 .009 3700 ---- ---- ---- ---- .006 -.002 .008 260 3725 ---- ---- ---- ---- .006 -.002 .008 9 3750 ---- ---- ---- ---- .006 -.002 .008 8 3775 ---- ---- ---- ---- .006 -.001 .007 2 3800 ---- ---- ---- ---- .006 -.001 .007 9 3825 ---- ---- ---- ---- .005 -.002 .007 7 3850 ---- ---- ---- ---- .005 -.002 .007 21 3875 ---- ---- ---- ---- .005 -.002 .007 3900 ---- ---- ---- ---- .005 -.002 .007 2 3925 ---- ---- ---- ---- .005 -.001 .006 4 3950 ---- ---- ---- ---- .005 -.001 .006 16 3975 ---- ---- ---- ---- .005 -.001 .006 4000 ---- ---- ---- ---- .004 -.002 .006 2 2168 4025 ---- ---- ---- ---- .004 -.002 .006 4050 ---- ---- ---- ---- .004 -.002 .006 1 4075 ---- ---- ---- ---- .004 -.002 .006 13 4500 ---- ---- ---- ---- .003 -.001 .004 2 291 5000 ---- ---- ---- ---- .002 -.002 .004 25 2039 6000 ---- ---- ---- ---- .002 -.002 .004 463 7000 ---- ---- ---- ---- .002 -.001 .003 52 7500 ---- ---- ---- ---- .002 -.001 .003 80 8000 ---- ---- ---- ---- .002 .000 .002 13 9000 ---- ---- ---- ---- .002 +.001 .001 55 10000 ---- ---- ---- ---- .002 +.001 .001 297 SO JAN24 Silver Option CALL 1325 ---- ---- 10.421A 10.421A 10.478 -.458 10.936 1350 ---- ---- 10.171A 10.171A 10.228 -.458 10.686 1375 ---- ---- 9.921A 9.921A 9.978 -.458 10.436 1400 ---- ---- 9.671A 9.671A 9.728 -.458 10.186 1425 ---- ---- 9.421A 9.421A 9.478 -.458 9.936 1450 ---- ---- 9.171A 9.171A 9.228 -.458 9.686 1475 ---- ---- 8.921A 8.921A 8.978 -.458 9.436 1500 ---- ---- 8.671A 8.671A 8.728 -.458 9.186 1525 ---- ---- 8.421A 8.421A 8.478 -.458 8.936 1550 ---- ---- 8.171A 8.171A 8.228 -.458 8.686 1575 ---- ---- 7.921A 7.921A 7.978 -.458 8.436 1600 ---- ---- 7.671A 7.671A 7.728 -.458 8.186 1625 ---- ---- 7.421A 7.421A 7.478 -.458 7.936 1650 ---- ---- 7.171A 7.171A 7.228 -.458 7.686 1675 ---- ---- 6.921A 6.921A 6.978 -.458 7.436 1700 ---- ---- 6.671A 6.671A 6.728 -.458 7.186 1725 ---- ---- 6.421A 6.421A 6.478 -.458 6.936 1750 ---- ---- 6.172A 6.172A 6.228 -.458 6.686 1775 ---- ---- 5.922A 5.922A 5.978 -.458 6.436 1800 ---- ---- 5.674A 5.674A 5.729 -.457 11 6.186 26 1825 ---- ---- 5.426A 5.426A 5.481 -.456 15 5.937 38 37 1850 ---- ---- 5.180A 5.180A 5.234 -.454 5.688 5 5 1875 ---- ---- 4.936A 4.936A 4.989 -.453 5.442 1900 ---- ---- 4.693A 4.693A 4.746 -.450 5.196 13 1925 ---- ---- 4.452A 4.452A 4.504 -.448 4.952 1950 ---- ---- 4.184A 4.184A 4.265 -.445 4.710 1975 ---- ---- 3.948A 3.948A 4.028 -.442 4.470 1 2000 ---- 4.296B 3.716A 3.716A 3.793 -.439 4.232 1 2025 ---- 4.060B 3.486A 3.486A 3.562 -.435 3.997 2050 ---- 3.826B 3.260A 3.260A 3.335 -.430 3.765 1 2075 ---- 3.595B 3.038A 3.038A 3.112 -.424 3.536 1 2100 ---- 3.368B 2.821A 2.821A 2.894 -.417 3.311 4 2125 ---- 3.146B 2.611A 2.611A 2.682 -.408 3.090 2150 ---- 2.929B 2.408A 2.408A 2.476 -.399 2.875 2175 ---- 2.717B 2.212A 2.212A 2.278 -.387 2.665 2200 ---- 2.513B 2.026A 2.026A 2.088 -.375 2.463 11 2225 ---- 2.315B 1.849A 1.849A 1.907 -.361 2.268 2250 ---- 2.127B 1.682A 1.682A 1.736 -.345 2.081 2 2275 ---- 1.946B 1.525A 1.525A 1.575 -.329 1.904 3 2300 1.376 1.776B 1.376 1.434B 1.424 -.313 1 1.737 2 7 2325 ---- 1.618B 1.244A 1.244A 1.284 -.297 1.581 130 2350 1.296 1.468B 1.117A 1.166B 1.155 -.280 3 1.435 92 2375 ---- 1.328B 1.000A 1.000A 1.037 -.263 1.300 7 2400 1.022 1.200B .897A 1.052B .929 -.246 2 1.175 259 2425 ---- 1.082B .802A .802A .832 -.229 1.061 68 2450 ---- .974B .718A .718A .744 -.213 .957 1 14 2475 ---- .877B .642A .642A .665 -.197 .862 2500 ---- .788B .573A .573A .595 -.181 200 .776 194 2525 .513 .708B .513 .539B .532 -.166 7 .698 12 2550 ---- .636B .459A .459A .476 -.153 .629 21 306 2575 ---- .573B .412A .412A .427 -.139 .566 7 2600 .377 .516B .370A .372A .384 -.127 2 .511 528 2625 ---- .465B .334A .334A .345 -.116 .461 1 5 2650 ---- .419B .301A .301A .311 -.106 .417 1 47 2675 ---- .379B .273A .273A .281 -.097 .378 51 51 2700 ---- .344B .247A .247A .255 -.088 .343 110 113 2725 ---- ---- .226A .226A .232 -.081 .313 30 2750 ---- ---- .206A .206A .211 -.074 .285 2 126 2775 ---- ---- .189A .189A .193 -.068 .261 5 2800 .222 .222 .173A .234B .176 -.063 27 .239 16 234 2825 ---- ---- .159A .159A .162 -.057 .219 19 2850 ---- ---- .147A .147A .149 -.052 .201 20 2875 ---- ---- .136A .136A .137 -.049 .186 2900 ---- ---- .126A .126A .127 -.044 1 .171 14 237 2925 ---- ---- .117A .117A .118 -.041 .159 6 2950 ---- ---- .108A .108A .109 -.038 .147 2 2975 ---- ---- .101A .101A .101 -.036 .137 46 3000 .094 .097 .094 .097 .094 -.033 240 .127 13 271 3025 ---- ---- .088A .088A .088 -.031 .119 27 3050 ---- ---- .082A .082A .082 -.029 1 .111 23 3075 ---- ---- .077A .077A .076 -.028 .104 19 3100 ---- ---- .073A .073A .071 -.026 .097 12 25 3125 .078 .078 .068A .068A .067 -.024 1 .091 3 14 3150 ---- ---- .064A .064A .062 -.024 .086 6 3175 ---- ---- .060A .060A .058 -.023 .081 10 3200 ---- ---- .056A .056A .055 -.021 .076 3225 ---- ---- .053A .053A .051 -.020 .071 14 3250 .066 .066 .049A .049A .048 -.019 2 .067 2 56 3275 ---- ---- .047A .047A .045 -.018 .063 4 3300 ---- ---- .044A .044A .043 -.016 .059 2 13 3325 ---- ---- .041A .041A .040 -.016 .056 11 3350 ---- ---- .039A .039A .038 -.015 .053 14 3375 ---- ---- .037A .037A .036 -.014 .050 39 3400 ---- ---- .035A .035A .034 -.013 .047 23 3425 ---- ---- .033A .033A .032 -.012 .044 3450 ---- ---- .032A .032A .030 -.012 .042 22 3475 ---- ---- .030A .030A .029 -.011 .040 3500 ---- ---- .029A .029A .027 -.010 .037 206 3525 ---- ---- .028A .028A .026 -.010 .036 3 3550 ---- ---- .026A .026A .025 -.009 .034 12 3575 ---- ---- .025A .025A .024 -.008 .032 63 3600 ---- ---- .024A .024A .023 -.007 .030 6 206 3800 ---- ---- .018A .018A .016 -.004 .020 11 250 4200 ---- ---- ---- ---- .010 .000 .010 9 105 4300 ---- ---- ---- ---- .009 .000 .009 169 5000 ---- ---- ---- ---- .007 +.003 .004 28 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.478 -.458 10.936 1350 ---- ---- ---- ---- 10.228 -.458 10.686 1375 ---- ---- ---- ---- 9.978 -.458 10.436 1400 ---- ---- ---- ---- 9.728 -.458 10.186 1425 ---- ---- ---- ---- 9.478 -.458 9.936 1450 ---- ---- ---- ---- 9.228 -.458 9.686 1475 ---- ---- ---- ---- 8.978 -.458 9.436 1500 ---- ---- ---- ---- 8.728 -.458 9.186 1525 ---- ---- ---- ---- 8.478 -.458 8.936 1550 ---- ---- ---- ---- 8.228 -.458 8.686 1575 ---- ---- ---- ---- 7.978 -.458 8.436 1600 ---- ---- ---- ---- 7.728 -.458 8.186 1625 ---- ---- ---- ---- 7.478 -.458 7.936 1650 ---- ---- ---- ---- 7.228 -.458 7.686 1675 ---- ---- ---- ---- 6.978 -.458 7.436 1700 ---- ---- ---- ---- 6.728 -.458 7.186 1725 ---- ---- ---- ---- 6.478 -.458 6.936 1750 ---- ---- ---- ---- 6.229 -.457 6.686 1775 ---- ---- ---- ---- 5.981 -.456 6.437 1800 ---- ---- ---- ---- 5.735 -.454 6.189 8 1825 ---- ---- ---- ---- 5.491 -.452 5.943 1850 ---- ---- ---- ---- 5.248 -.451 5.699 1875 ---- ---- ---- ---- 5.008 -.448 5.456 1900 ---- ---- 4.691A 4.691A 4.769 -.447 5.216 1925 ---- ---- 4.456A 4.456A 4.534 -.443 4.977 1950 ---- 4.801B 4.224A 4.224A 4.301 -.440 4.741 1975 ---- 4.566B 3.994A 3.994A 4.072 -.434 4.506 2 2000 ---- 4.333B 3.768A 3.768A 3.845 -.430 4.275 2025 ---- 4.103B 3.546A 3.546A 3.623 -.423 4.046 2050 ---- 3.876B 3.328A 3.328A 3.405 -.416 3.821 2 2075 ---- 3.654B 3.116A 3.116A 3.191 -.408 3.599 2100 ---- 3.437B 2.911A 2.911A 2.983 -.400 3.383 2125 ---- 3.224B 2.710A 2.710A 2.781 -.391 3.172 2150 ---- 3.017B 2.519A 2.519A 2.586 -.381 2.967 2175 ---- 2.817B 2.334A 2.334A 2.398 -.371 2.769 2200 ---- 2.623B 2.159A 2.159A 2.218 -.360 2.578 1 2225 ---- 2.438B 1.992A 1.992A 2.047 -.347 2.394 2250 ---- 2.260B 1.833A 1.833A 1.884 -.335 2.219 2 2275 ---- 2.089B 1.685A 1.685A 1.731 -.322 2.053 2 2300 ---- 1.930B 1.544A 1.544A 1.588 -.307 1 1.895 5 2325 ---- 1.777B 1.415A 1.415A 1.454 -.293 1.747 2350 ---- 1.636B 1.293A 1.293A 1.330 -.277 1.607 102 2375 ---- 1.502B 1.179A 1.179A 1.214 -.263 1.477 2400 ---- 1.378B 1.077A 1.077A 1.108 -.248 3 1.356 5 2425 ---- 1.263B .982A .982A 1.011 -.233 1.244 108 2450 ---- 1.157B .895A .895A .922 -.218 1.140 1 2475 ---- 1.059B .816A .816A .841 -.204 1.045 7 2500 ---- .969B .744A .744A .767 -.191 .958 4 2525 ---- .887B .679A .679A .700 -.177 .877 57 2550 ---- .812B .621A .621A .639 -.165 2 .804 13 2575 ---- .743B .567A .567A .584 -.154 .738 2 22 2600 ---- .683B .520A .520A .535 -.142 1 .677 24 2625 ---- .626B .476A .476A .490 -.132 .622 8 2650 ---- .575B .438A .438A .450 -.122 .572 108 2675 ---- .529B .403A .403A .413 -.114 .527 13 2700 ---- .488B .371A .371A .381 -.105 1 .486 9 2725 ---- .451B .343A .343A .351 -.098 .449 4 2750 ---- .417B .318A .318A .325 -.091 .416 10 2775 ---- .386B .295A .295A .301 -.084 .385 6 2800 ---- ---- .274A .274A .279 -.079 .358 5 2825 ---- ---- .255A .255A .260 -.073 .333 2850 ---- ---- .239A .239A .243 -.067 .310 10 2875 ---- ---- .223A .223A .227 -.062 .289 5 2900 ---- ---- .208A .208A .212 -.058 .270 12 2925 ---- ---- .196A .196A .199 -.054 .253 11 2950 ---- ---- .183A .183A .186 -.051 .237 5 2975 ---- ---- .173A .173A .175 -.047 .222 4 3000 ---- ---- .163A .163A .165 -.044 .209 5 3025 ---- ---- .154A .154A .155 -.042 .197 3050 ---- ---- .146A .146A .146 -.039 .185 3075 ---- ---- .138A .138A .138 -.037 .175 1 3100 ---- ---- .131A .131A .130 -.035 .165 2 3125 ---- ---- .123A .123A .123 -.033 .156 3150 ---- ---- .117A .117A .117 -.031 .148 6 3175 ---- ---- .111A .111A .111 -.029 .140 3200 ---- ---- .106A .106A .105 -.028 1 .133 1 3225 ---- ---- .100A .100A .100 -.027 .127 3250 ---- ---- .095A .095A .095 -.025 .120 5 3275 ---- ---- .091A .091A .091 -.023 .114 3300 ---- ---- .087A .087A .086 -.023 .109 3325 ---- ---- .083A .083A .082 -.022 .104 3350 ---- ---- .079A .079A .079 -.020 .099 1 3375 ---- ---- .076A .076A .075 -.019 .094 36 3400 ---- ---- .072A .072A .072 -.018 .090 2 3425 ---- ---- .069A .069A .068 -.018 .086 3450 ---- ---- .066A .066A .065 -.017 .082 5 3475 ---- ---- .063A .063A .062 -.016 .078 15 3500 ---- ---- .060A .060A .060 -.015 .075 32 3525 ---- ---- .057A .057A .057 -.015 .072 5 3550 ---- ---- .055A .055A .054 -.015 .069 24 3575 ---- ---- .053A .053A .052 -.014 .066 2 4000 ---- ---- .029A .029A .025 -.008 .033 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.728 -.458 13.186 1125 ---- ---- ---- ---- 12.478 -.458 12.936 1150 ---- ---- ---- ---- 12.228 -.458 12.686 1175 ---- ---- ---- ---- 11.978 -.458 12.436 1200 ---- ---- ---- ---- 11.728 -.458 12.186 1225 ---- ---- ---- ---- 11.478 -.458 11.936 1250 ---- ---- ---- ---- 11.228 -.458 11.686 1275 ---- ---- ---- ---- 10.978 -.458 11.436 1300 ---- ---- ---- ---- 10.728 -.458 11.186 1325 ---- ---- ---- ---- 10.478 -.458 10.936 1350 ---- ---- ---- ---- 10.228 -.458 10.686 1375 ---- ---- ---- ---- 9.978 -.458 10.436 1400 ---- ---- ---- ---- 9.728 -.458 10.186 1425 ---- ---- ---- ---- 9.478 -.458 9.936 1450 ---- ---- ---- ---- 9.228 -.458 9.686 1475 ---- ---- ---- ---- 8.978 -.458 9.436 1500 ---- ---- ---- ---- 8.728 -.458 9.186 1525 ---- ---- ---- ---- 8.478 -.458 8.936 1550 ---- ---- ---- ---- 8.228 -.458 8.686 1575 ---- ---- ---- ---- 7.978 -.458 8.436 1600 ---- ---- ---- ---- 7.728 -.458 8.186 1625 ---- ---- ---- ---- 7.478 -.458 7.936 1650 ---- ---- ---- ---- 7.228 -.458 7.686 1675 ---- ---- ---- ---- 6.978 -.458 7.436 1700 ---- ---- ---- ---- 6.729 -.457 7.186 1725 ---- ---- ---- ---- 6.481 -.456 6.937 14 1750 ---- ---- ---- ---- 6.235 -.455 6.690 4 1775 ---- ---- ---- ---- 5.991 -.453 6.444 1800 ---- ---- ---- ---- 5.749 -.451 6.200 23 1825 ---- ---- ---- ---- 5.508 -.450 5.958 1850 ---- ---- 5.195A 5.195A 5.271 -.446 5.717 1875 ---- 5.487B 4.962A 4.962A 5.035 -.443 5.478 1900 ---- 5.302B 4.729A 4.729A 4.803 -.439 5.242 1925 ---- 5.067B 4.500A 4.500A 4.573 -.434 5.007 1950 ---- 4.835B 4.274A 4.274A 4.347 -.429 4.776 1975 ---- 4.605B 4.052A 4.052A 4.124 -.424 4.548 2000 ---- 4.379B 3.834A 3.834A 3.905 -.418 4.323 45 2025 ---- 4.156B 3.619A 3.619A 3.691 -.411 4.102 2050 ---- 3.938B 3.411A 3.411A 3.481 -.404 3.885 2075 ---- 3.725B 3.209A 3.209A 3.277 -.396 3.673 2100 ---- 3.516B 3.013A 3.013A 3.079 -.387 3.466 2 2125 ---- 3.313B 2.822A 2.822A 2.886 -.379 3.265 2150 ---- 3.115B 2.640A 2.640A 2.701 -.369 3.070 2175 ---- 2.925B 2.465A 2.465A 2.522 -.359 2.881 2200 ---- 2.741B 2.298A 2.298A 2.352 -.348 2.700 12 2225 ---- 2.564B 2.139A 2.139A 2.189 -.337 2.526 2250 ---- 2.395B 1.988A 1.988A 2.034 -.325 2.359 1 2275 ---- 2.234B 1.844A 1.844A 1.888 -.312 2.200 1 2300 ---- 2.081B 1.712A 1.712A 1.750 -.300 2.050 43 2325 ---- 1.935B 1.583A 1.583A 1.620 -.287 1.907 1 2350 ---- 1.800B 1.465A 1.800B 1.499 -.274 1.773 18 2375 ---- 1.670B 1.355A 1.670B 1.386 -.261 1.647 151 2400 ---- 1.550B 1.253A 1.253A 1.282 -.248 1 1.530 319 2425 ---- 1.438B 1.158A 1.158A 1.185 -.235 2 1.420 14 77 2450 ---- 1.333B 1.069A 1.069A 1.095 -.222 1.317 12 2475 ---- 1.237B .989A .989A 1.012 -.210 1.222 2 6 2500 ---- 1.147B .914A .914A .936 -.198 1 1.134 2 307 2525 ---- 1.063B .846A .846A .867 -.186 1.053 66 2550 ---- .987B .785A .785A .803 -.174 .977 108 2575 ---- .915B .727A .727A .744 -.164 .908 2600 ---- .850B .675A .675A .691 -.154 .845 31 665 2625 ---- .793B .627A .627A .642 -.144 .786 84 2650 ---- .737B .584A .584A .597 -.135 .732 237 2675 ---- .686B .544A .544A .556 -.127 .683 50 2700 ---- .640B .507A .507A .519 -.119 .638 1 530 2725 ---- .598B .474A .474A .484 -.112 .596 22 2750 ---- .559B .444A .444A .453 -.105 .558 100 2775 ---- .524B .416A .416A .424 -.099 .523 67 2800 ---- .492B .390A .390A .398 -.092 .490 239 125 2825 ---- ---- .367A .367A .373 -.088 .461 12 2850 ---- .434B .345A .345A .351 -.082 .433 1 2875 ---- ---- .326A .326A .330 -.078 .408 100 2900 ---- ---- .307A .307A .312 -.073 6 .385 1 402 2925 ---- ---- .290A .290A .294 -.069 .363 8 2950 ---- ---- .275A .275A .278 -.065 .343 2975 ---- ---- .261A .261A .263 -.061 .324 69 3000 .283 .283 .247A .247A .249 -.058 6 .307 1 368 3025 ---- ---- .235A .235A .237 -.054 .291 16 3050 ---- ---- .224A .224A .225 -.051 .276 3075 ---- ---- .214A .214A .214 -.049 .263 3100 ---- ---- .204A .204A .204 -.046 .250 8 3125 ---- ---- .194A .194A .194 -.044 .238 8 3150 ---- ---- .186A .186A .185 -.042 .227 1 43 3175 ---- ---- .178A .178A .177 -.039 .216 3200 ---- ---- .170A .170A .169 -.037 .206 229 61 3225 ---- ---- .163A .163A .162 -.035 .197 3250 .186 .186 .156A .157 .155 -.033 14 .188 246 3275 ---- ---- .150A .150A .148 -.032 .180 22 3300 ---- ---- .144A .144A .142 -.030 .172 117 3325 ---- ---- .138A .138A .136 -.029 .165 41 3350 ---- ---- .132A .132A .131 -.027 .158 24 3375 ---- ---- .127A .127A .125 -.027 .152 20 43 3400 ---- ---- .122A .122A .120 -.026 .146 107 3425 ---- ---- .118A .118A .116 -.024 .140 21 3450 ---- ---- .113A .113A .111 -.023 .134 39 3475 ---- ---- .109A .109A .107 -.022 .129 15 3500 ---- ---- .105A .105A .103 -.021 .124 4 1475 3525 ---- ---- .101A .101A .099 -.020 .119 18 3550 ---- ---- .097A .097A .095 -.020 .115 44 3575 ---- ---- .093A .093A .092 -.019 .111 13 3600 ---- ---- .091A .091A .088 -.019 .107 18 3625 ---- ---- .087A .087A .085 -.018 .103 11 3650 ---- ---- .084A .084A .082 -.017 .099 22 3675 ---- ---- .081A .081A .079 -.016 .095 10 3700 .080 .080 .078A .078A .077 -.015 2 .092 202 4000 .058 .058 .050 .050 .052 -.009 11 .061 882 4250 ---- ---- .040A .040A .039 -.005 .044 15 4500 ---- ---- .032A .032A .030 -.003 .033 475 4700 ---- ---- ---- ---- .025 -.003 .028 100 5000 ---- ---- ---- ---- .020 -.002 .022 354 6000 ---- ---- ---- ---- .010 -.004 .014 24 7000 .010 .010 .010 .010 .007 -.004 1 .011 187 10000 .005 .005 .005 .005 .005 -.001 1 .006 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.470 -.461 10.931 1375 ---- ---- ---- ---- 10.220 -.461 10.681 1400 ---- ---- ---- ---- 9.970 -.461 10.431 1425 ---- ---- ---- ---- 9.720 -.461 10.181 1450 ---- ---- ---- ---- 9.470 -.461 9.931 1475 ---- ---- ---- ---- 9.220 -.461 9.681 1500 ---- ---- ---- ---- 8.970 -.461 9.431 1525 ---- ---- ---- ---- 8.720 -.461 9.181 1550 ---- ---- ---- ---- 8.470 -.461 8.931 1575 ---- ---- ---- ---- 8.220 -.461 8.681 1600 ---- ---- ---- ---- 7.970 -.461 8.431 1625 ---- ---- ---- ---- 7.720 -.461 8.181 1650 ---- ---- ---- ---- 7.472 -.459 7.931 1675 ---- ---- ---- ---- 7.226 -.457 7.683 1700 ---- ---- ---- ---- 6.982 -.454 7.436 11 1725 ---- ---- ---- ---- 6.740 -.452 7.192 1750 ---- ---- ---- ---- 6.499 -.450 6.949 1775 ---- ---- ---- ---- 6.261 -.447 6.708 1800 ---- ---- 5.948A 5.948A 6.025 -.444 6.469 1825 ---- 6.286B 5.715A 5.715A 5.792 -.441 6.233 1850 ---- 6.050B 5.485A 5.485A 5.561 -.437 5.998 1875 ---- 5.818B 5.257A 5.257A 5.333 -.433 5.766 1900 ---- 5.587B 5.033A 5.033A 5.108 -.429 5.537 1925 ---- 5.360B 4.812A 4.812A 4.886 -.425 5.311 1950 ---- 5.136B 4.595A 4.595A 4.668 -.420 5.088 1975 ---- 4.915B 4.382A 4.382A 4.454 -.414 4.868 2000 ---- 4.698B 4.174A 4.174A 4.244 -.409 4.653 2025 ---- 4.486B 3.970A 3.970A 4.039 -.402 4.441 2050 ---- 4.278B 3.773A 3.773A 3.839 -.395 4.234 2075 ---- 4.074B 3.580A 3.580A 3.645 -.387 4.032 2100 ---- 3.875B 3.392A 3.392A 3.456 -.379 3.835 1 2125 ---- 3.682B 3.212A 3.212A 3.273 -.370 3.643 2150 ---- 3.495B 3.038A 3.038A 3.097 -.360 3.457 2175 ---- 3.312B 2.870A 2.870A 2.927 -.350 3.277 2200 ---- 3.138B 2.709A 2.709A 2.763 -.340 3.103 2225 ---- 2.969B 2.555A 2.555A 2.606 -.330 2.936 1 2250 ---- 2.807B 2.408A 2.408A 2.456 -.319 2.775 2 2 2275 ---- 2.650B 2.267A 2.267A 2.313 -.308 2.621 2 2300 2.180 2.503B 2.136A 2.136A 2.177 -.297 2 2.474 2 2325 ---- 2.361B 2.006A 2.006A 2.048 -.285 2.333 3 2350 ---- 2.225B 1.886A 1.886A 1.926 -.274 2.200 4 2375 ---- 2.098B 1.773A 1.773A 1.811 -.263 2.074 51 2400 ---- 1.976B 1.666A 1.666A 1.702 -.252 1.954 20 2425 1.742 1.862B 1.565A 1.565A 1.600 -.241 2 1.841 5 2450 ---- 1.754B 1.472A 1.472A 1.505 -.230 75 1.735 135 2475 ---- 1.652B 1.384A 1.384A 1.415 -.220 1.635 2 2500 ---- 1.556B 1.302A 1.302A 1.331 -.211 1.542 50 2525 ---- 1.467B 1.226A 1.226A 1.253 -.201 1.454 2550 ---- 1.382B 1.155A 1.155A 1.180 -.192 1.372 51 2575 ---- 1.304B 1.089A 1.089A 1.112 -.183 1.295 2600 ---- 1.231B 1.027A 1.027A 1.048 -.176 1.224 1 80 2625 ---- 1.162B .970A .970A .989 -.168 1.157 2650 1.040 1.097B .916A .916A .934 -.160 1 1.094 2675 ---- 1.038B .866A .866A .883 -.152 1.035 2700 ---- .984B .820A .820A .835 -.146 .981 2 275 2725 ---- .931B .777A .777A .791 -.138 .929 31 2750 ---- .883B .736A .736A .749 -.133 .882 40 2775 ---- .838B .699A .699A .710 -.127 .837 2800 ---- .796B .664A .664A .674 -.121 4 .795 139 2825 ---- ---- .631A .631A .641 -.115 .756 2850 ---- ---- .600A .600A .609 -.110 .719 2875 ---- ---- .572A .572A .580 -.105 .685 2900 ---- ---- .545A .545A .553 -.100 .653 2925 ---- ---- .521A .521A .527 -.095 .622 2950 ---- ---- .497A .497A .503 -.091 .594 2975 ---- ---- .476A .476A .481 -.086 .567 3000 ---- ---- .455A .455A .460 -.083 4 .543 461 3025 ---- ---- .436A .436A .440 -.079 .519 3050 ---- ---- .419A .419A .421 -.076 .497 3075 ---- ---- .401A .401A .403 -.073 .476 3100 ---- ---- .385A .385A .387 -.070 .457 3125 ---- ---- .369A .369A .371 -.067 .438 3150 ---- ---- .356A .356A .356 -.065 .421 6 105 3175 ---- ---- .341A .341A .342 -.062 .404 3200 ---- ---- .330A .330A .329 -.060 .389 86 3225 ---- ---- .318A .318A .317 -.057 .374 3250 ---- ---- .306A .306A .305 -.055 .360 3275 ---- ---- .295A .295A .294 -.053 .347 3300 ---- ---- .284A .284A .283 -.051 .334 57 3325 ---- ---- .275A .275A .274 -.048 .322 3350 ---- ---- .266A .266A .264 -.047 .311 3375 ---- ---- .257A .257A .255 -.045 .300 3400 ---- ---- .248A .248A .247 -.043 .290 41 3425 ---- ---- .240A .240A .239 -.041 .280 3450 ---- ---- .233A .233A .231 -.039 .270 1 3475 ---- ---- .225A .225A .224 -.038 .262 3500 ---- ---- .217A .217A .217 -.036 .253 3525 ---- ---- .211A .211A .210 -.035 .245 3550 ---- ---- .205A .205A .204 -.033 .237 2 3575 ---- ---- .199A .199A .198 -.032 .230 3600 ---- ---- .193A .193A .192 -.031 .223 102 3625 ---- ---- .188A .188A .186 -.030 .216 3 3650 ---- ---- .183A .183A .181 -.029 .210 2 3675 ---- ---- .178A .178A .176 -.028 .204 3700 ---- ---- .173A .173A .171 -.027 .198 3 3725 ---- ---- .168A .168A .166 -.026 .192 1 4000 ---- ---- .125A .125A .124 -.018 .142 11 4500 ---- ---- .079A .079A .078 -.010 .088 216 5000 ---- ---- .054A .054A .052 -.006 .058 22 6000 ---- ---- ---- ---- .026 -.003 .029 443 10000 ---- ---- ---- ---- .007 -.001 .008 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.968 -.460 17.428 750 ---- ---- ---- ---- 16.718 -.460 17.178 775 ---- ---- ---- ---- 16.468 -.460 16.928 800 ---- ---- ---- ---- 16.218 -.460 16.678 825 ---- ---- ---- ---- 15.968 -.460 16.428 850 ---- ---- ---- ---- 15.718 -.460 16.178 875 ---- ---- ---- ---- 15.468 -.460 15.928 900 ---- ---- ---- ---- 15.218 -.460 15.678 925 ---- ---- ---- ---- 14.968 -.460 15.428 950 ---- ---- ---- ---- 14.718 -.460 15.178 975 ---- ---- ---- ---- 14.468 -.460 14.928 1000 ---- ---- ---- ---- 14.218 -.460 14.678 1025 ---- ---- ---- ---- 13.968 -.460 14.428 1050 ---- ---- ---- ---- 13.718 -.460 14.178 1075 ---- ---- ---- ---- 13.468 -.460 13.928 1100 ---- ---- ---- ---- 13.218 -.460 13.678 1125 ---- ---- ---- ---- 12.968 -.460 13.428 1150 ---- ---- ---- ---- 12.718 -.460 13.178 1175 ---- ---- ---- ---- 12.468 -.460 12.928 1200 ---- ---- ---- ---- 12.218 -.460 12.678 1225 ---- ---- ---- ---- 11.968 -.460 12.428 1250 ---- ---- ---- ---- 11.718 -.460 12.178 1275 ---- ---- ---- ---- 11.468 -.460 11.928 1300 ---- ---- ---- ---- 11.218 -.460 11.678 1325 ---- ---- ---- ---- 10.968 -.460 11.428 1350 ---- ---- ---- ---- 10.718 -.460 11.178 1375 ---- ---- ---- ---- 10.468 -.460 10.928 1400 ---- ---- ---- ---- 10.218 -.460 10.678 1425 ---- ---- ---- ---- 9.968 -.460 10.428 1450 ---- ---- ---- ---- 9.718 -.460 10.178 1475 ---- ---- ---- ---- 9.468 -.460 9.928 1500 ---- ---- ---- ---- 9.218 -.460 9.678 1525 ---- ---- ---- ---- 8.968 -.460 9.428 1550 ---- ---- ---- ---- 8.718 -.460 9.178 1575 ---- ---- ---- ---- 8.468 -.460 8.928 1600 ---- ---- ---- ---- 8.220 -.458 8.678 1625 ---- ---- ---- ---- 7.974 -.456 8.430 1650 ---- ---- ---- ---- 7.730 -.453 8.183 1675 ---- ---- ---- ---- 7.488 -.451 7.939 1700 ---- ---- ---- ---- 7.249 -.448 7.697 1725 ---- ---- ---- ---- 7.011 -.445 7.456 1750 ---- ---- 6.708A 6.708A 6.776 -.442 7.218 1775 ---- 7.025B 6.474A 6.474A 6.543 -.439 6.982 1800 ---- 6.791B 6.244A 6.244A 6.313 -.435 6.748 1825 ---- 6.558B 6.017A 6.017A 6.085 -.432 6.517 4 1850 ---- 6.328B 5.793A 5.793A 5.861 -.427 6.288 1875 ---- 6.102B 5.573A 5.573A 5.639 -.423 6.062 1900 ---- 5.878B 5.356A 5.356A 5.421 -.419 5.840 1925 ---- 5.657B 5.142A 5.142A 5.207 -.413 5.620 1950 ---- 5.440B 4.932A 4.932A 4.997 -.407 5.404 1975 ---- 5.228B 4.727A 4.727A 4.791 -.402 5.193 2000 ---- 5.019B 4.527A 4.527A 4.590 -.395 4.985 2025 ---- 4.814B 4.333A 4.333A 4.393 -.388 4.781 2050 ---- 4.613B 4.141A 4.141A 4.201 -.381 4.582 2075 ---- 4.417B 3.956A 3.956A 4.014 -.374 4.388 2100 ---- 4.227B 3.777A 3.777A 3.832 -.366 4.198 2125 ---- 4.041B 3.603A 3.603A 3.656 -.358 4.014 2150 ---- 3.861B 3.434A 3.434A 3.485 -.350 3.835 2175 ---- 3.685B 3.272A 3.272A 3.320 -.342 3.662 2200 ---- 3.517B 3.116A 3.116A 3.161 -.333 3.494 2225 ---- 3.354B 2.966A 2.966A 3.008 -.324 3.332 2250 ---- 3.197B 2.822A 2.822A 2.861 -.315 3.176 2275 ---- 3.046B 2.685A 2.685A 2.719 -.307 3.026 2300 ---- 2.901B 2.553A 2.553A 2.584 -.298 2.882 2325 ---- 2.762B 2.428A 2.428A 2.455 -.289 2.744 2350 ---- 2.629B 2.296A 2.296A 2.332 -.280 2.612 2375 ---- 2.500B 2.181A 2.181A 2.214 -.272 2.486 2400 ---- 2.379B 2.072A 2.072A 2.103 -.263 2.366 53 2425 ---- 2.264B 1.969A 1.969A 1.997 -.255 2.252 15 2450 ---- 2.154B 1.871A 1.871A 1.897 -.246 2.143 2475 ---- 2.050B 1.778A 1.778A 1.803 -.237 2.040 2500 ---- 1.950B 1.691A 1.691A 1.713 -.229 1.942 79 2525 ---- 1.856B 1.608A 1.608A 1.629 -.220 1.849 1 2550 ---- 1.767B 1.528A 1.528A 1.549 -.212 1.761 4 2575 ---- 1.683B 1.456A 1.456A 1.474 -.204 1.678 1 2600 ---- 1.604B 1.386A 1.386A 1.404 -.196 1.600 27 2625 ---- 1.529B 1.321A 1.321A 1.337 -.188 1.525 12 2650 ---- 1.458B 1.259A 1.259A 1.274 -.181 1.455 14 2675 ---- 1.391B 1.201A 1.201A 1.215 -.174 1.389 1 2700 ---- ---- 1.146A 1.146A 1.160 -.167 1.327 43 2725 ---- ---- 1.094A 1.094A 1.107 -.161 1.268 8 2750 ---- ---- 1.046A 1.046A 1.057 -.155 1.212 2775 ---- 1.161B 1.000A 1.000A 1.011 -.148 1.159 2800 ---- ---- .956A .956A .967 -.143 1.110 45 2825 ---- ---- .916A .916A .925 -.138 1.063 2850 ---- ---- .877A .877A .886 -.132 1.018 2875 ---- ---- .841A .841A .849 -.127 .976 2900 ---- ---- .807A .807A .814 -.122 .936 10 2925 ---- ---- .775A .775A .781 -.118 .899 2950 ---- ---- .744A .744A .750 -.113 .863 12 2975 ---- ---- .716A .716A .721 -.109 .830 3000 .760 .760 .688A .688A .693 -.105 2 .798 2646 3025 ---- ---- .664A .664A .667 -.101 .768 3050 ---- ---- .638A .638A .642 -.097 .739 3075 ---- ---- .616A .616A .619 -.093 .712 3100 ---- ---- .594A .594A .597 -.089 .686 51 3125 ---- ---- .573A .573A .576 -.085 .661 4 3150 ---- ---- .553A .553A .556 -.082 .638 3175 ---- ---- .534A .534A .537 -.079 .616 3200 ---- ---- .517A .517A .519 -.076 .595 2 40 3225 ---- ---- .500A .500A .501 -.074 .575 4 3250 ---- ---- .485A .485A .485 -.071 .556 3275 ---- ---- .468A .468A .469 -.069 .538 3300 ---- ---- .454A .454A .454 -.067 .521 3325 ---- ---- .440A .440A .440 -.064 .504 3350 ---- ---- .428A .428A .426 -.063 .489 3375 ---- ---- .415A .415A .413 -.061 .474 3400 ---- ---- .403A .403A .401 -.058 .459 3425 ---- ---- .391A .391A .389 -.057 .446 3450 ---- ---- .380A .380A .377 -.056 .433 3475 ---- ---- .369A .369A .367 -.053 .420 1 3500 ---- ---- .359A .359A .356 -.052 .408 2531 3525 ---- ---- .350A .350A .346 -.051 .397 3550 ---- ---- .341A .341A .337 -.049 .386 3575 ---- ---- .332A .332A .328 -.047 .375 3600 ---- ---- .323A .323A .319 -.046 .365 3625 ---- ---- .315A .315A .311 -.044 .355 3650 ---- ---- .307A .307A .303 -.043 .346 3675 ---- ---- .300A .300A .296 -.041 .337 5 3700 ---- ---- .292A .292A .288 -.041 .329 8 3725 ---- ---- .286A .286A .281 -.039 .320 3750 ---- ---- .279A .279A .274 -.038 .312 200 3775 ---- ---- .272A .272A .268 -.037 .305 3800 ---- ---- .266A .266A .262 -.035 .297 11 3825 ---- ---- .260A .260A .255 -.035 .290 3850 ---- ---- .254A .254A .250 -.033 .283 3875 ---- ---- .249A .249A .244 -.033 .277 3900 ---- ---- .243A .243A .238 -.033 .271 3925 ---- ---- .238A .238A .233 -.032 .265 3950 ---- ---- .233A .233A .228 -.031 .259 3975 ---- ---- .228A .228A .223 -.030 .253 4000 ---- ---- .224A .224A .218 -.030 .248 3 4025 ---- ---- .220A .220A .213 -.029 .242 4050 ---- ---- .216A .216A .209 -.028 .237 4075 ---- ---- .212A .212A .204 -.028 .232 4100 ---- ---- .207A .207A .200 -.027 .227 4500 ---- ---- .155A .155A .146 -.021 .167 4700 ---- ---- .137A .137A .127 -.018 .145 4900 ---- ---- .121A .121A .111 -.016 .127 5000 ---- ---- .114A .114A .104 -.016 .120 246 5500 ---- ---- .087A .087A .077 -.012 .089 6000 ---- ---- ---- ---- .059 -.009 .068 3 7000 ---- ---- ---- ---- .038 -.005 .043 109 7500 ---- ---- ---- ---- .031 -.005 .036 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.463 -.458 10.921 1425 ---- ---- ---- ---- 10.213 -.458 10.671 1450 ---- ---- ---- ---- 9.963 -.458 10.421 1475 ---- ---- ---- ---- 9.713 -.458 10.171 1500 ---- ---- ---- ---- 9.464 -.457 9.921 1525 ---- ---- ---- ---- 9.217 -.454 9.671 1550 ---- ---- ---- ---- 8.972 -.452 9.424 1575 ---- ---- ---- ---- 8.730 -.448 9.178 1600 ---- ---- ---- ---- 8.490 -.445 8.935 1625 ---- ---- ---- ---- 8.252 -.442 8.694 1650 ---- ---- ---- ---- 8.017 -.438 8.455 7 11 1675 ---- ---- ---- ---- 7.784 -.434 8.218 1700 ---- ---- ---- ---- 7.553 -.431 7.984 1725 ---- ---- ---- ---- 7.324 -.428 7.752 1750 ---- ---- ---- ---- 7.098 -.424 7.522 1775 ---- ---- ---- ---- 6.874 -.420 7.294 1800 ---- ---- ---- ---- 6.653 -.416 7.069 1825 ---- ---- ---- ---- 6.434 -.412 6.846 1850 ---- ---- ---- ---- 6.218 -.408 6.626 1875 ---- ---- ---- ---- 6.005 -.404 6.409 1900 ---- ---- ---- ---- 5.794 -.400 6.194 1925 ---- ---- ---- ---- 5.587 -.395 5.982 1950 ---- ---- ---- ---- 5.383 -.390 5.773 1975 ---- ---- ---- ---- 5.182 -.385 5.567 2000 ---- ---- ---- ---- 4.985 -.380 5.365 2025 ---- ---- ---- ---- 4.792 -.375 5.167 2050 ---- ---- ---- ---- 4.603 -.369 4.972 2075 ---- ---- ---- ---- 4.419 -.363 4.782 2100 ---- ---- ---- ---- 4.239 -.356 4.595 2125 ---- ---- ---- ---- 4.063 -.351 4.414 2150 ---- ---- ---- ---- 3.893 -.344 4.237 2175 ---- ---- ---- ---- 3.728 -.337 4.065 2200 ---- ---- ---- ---- 3.568 -.330 3.898 2225 ---- ---- ---- ---- 3.413 -.323 3.736 2250 ---- ---- ---- ---- 3.263 -.317 3.580 2275 ---- ---- ---- ---- 3.119 -.309 3.428 2300 ---- ---- ---- ---- 2.979 -.303 3.282 2325 ---- ---- ---- ---- 2.846 -.294 3.140 2350 ---- ---- ---- ---- 2.717 -.287 3.004 2375 ---- ---- ---- ---- 2.593 -.281 2.874 2400 ---- ---- ---- ---- 2.475 -.273 2.748 2425 ---- ---- ---- ---- 2.362 -.265 2.627 2450 ---- ---- ---- ---- 2.254 -.258 2.512 2475 ---- ---- ---- ---- 2.150 -.251 2.401 2500 ---- ---- ---- ---- 2.052 -.243 2.295 2525 ---- ---- ---- ---- 1.958 -.237 2.195 2550 ---- ---- ---- ---- 1.869 -.230 2.099 2575 ---- ---- ---- ---- 1.785 -.222 2.007 2600 ---- ---- ---- ---- 1.705 -.215 1.920 2625 ---- ---- ---- ---- 1.629 -.209 1.838 2650 ---- ---- ---- ---- 1.557 -.203 1.760 2675 ---- ---- ---- ---- 1.490 -.196 1.686 2700 ---- ---- ---- ---- 1.426 -.190 1.616 2725 ---- ---- ---- ---- 1.365 -.184 1.549 2750 ---- ---- ---- ---- 1.308 -.179 1.487 2775 ---- ---- ---- ---- 1.254 -.173 1.427 2800 ---- ---- ---- ---- 1.204 -.167 1.371 2825 ---- ---- ---- ---- 1.155 -.163 1.318 2850 ---- ---- ---- ---- 1.110 -.157 1.267 2875 ---- ---- ---- ---- 1.067 -.152 1.219 2900 ---- ---- ---- ---- 1.026 -.148 1.174 2925 ---- ---- ---- ---- .988 -.143 1.131 2950 ---- ---- ---- ---- .951 -.139 1.090 2975 ---- ---- ---- ---- .917 -.135 1.052 3000 ---- ---- ---- ---- .884 -.131 1.015 3025 ---- ---- ---- ---- .853 -.127 .980 3050 ---- ---- ---- ---- .824 -.123 .947 3075 ---- ---- ---- ---- .796 -.119 .915 3100 ---- ---- ---- ---- .769 -.116 .885 3125 ---- ---- ---- ---- .744 -.113 .857 3150 ---- ---- ---- ---- .720 -.110 .830 3175 ---- ---- ---- ---- .697 -.107 .804 3200 ---- ---- ---- ---- .675 -.104 .779 3225 ---- ---- ---- ---- .655 -.101 .756 3250 ---- ---- ---- ---- .635 -.098 .733 3275 ---- ---- ---- ---- .616 -.096 .712 3300 ---- ---- ---- ---- .598 -.094 .692 3325 ---- ---- ---- ---- .581 -.091 .672 3350 ---- ---- ---- ---- .565 -.089 .654 3375 ---- ---- ---- ---- .550 -.086 .636 3400 ---- ---- ---- ---- .535 -.084 .619 3425 ---- ---- ---- ---- .521 -.082 .603 3450 ---- ---- ---- ---- .507 -.081 .588 3475 ---- ---- ---- ---- .495 -.078 .573 3500 ---- ---- ---- ---- .482 -.077 .559 3525 ---- ---- ---- ---- .471 -.075 .546 3550 ---- ---- ---- ---- .459 -.074 .533 3575 ---- ---- ---- ---- .448 -.072 .520 3600 ---- ---- ---- ---- .438 -.070 .508 3625 ---- ---- ---- ---- .428 -.069 .497 4000 ---- ---- ---- ---- .320 -.052 .372 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.520 -.456 17.976 750 ---- ---- ---- ---- 17.270 -.456 17.726 775 ---- ---- ---- ---- 17.020 -.456 17.476 800 ---- ---- ---- ---- 16.770 -.456 17.226 825 ---- ---- ---- ---- 16.520 -.456 16.976 850 ---- ---- ---- ---- 16.270 -.456 16.726 875 ---- ---- ---- ---- 16.020 -.456 16.476 900 ---- ---- ---- ---- 15.770 -.456 16.226 925 ---- ---- ---- ---- 15.520 -.456 15.976 950 ---- ---- ---- ---- 15.270 -.456 15.726 975 ---- ---- ---- ---- 15.020 -.456 15.476 1000 ---- ---- ---- ---- 14.770 -.456 15.226 1025 ---- ---- ---- ---- 14.520 -.456 14.976 1050 ---- ---- ---- ---- 14.270 -.456 14.726 1075 ---- ---- ---- ---- 14.020 -.456 14.476 1100 ---- ---- ---- ---- 13.770 -.456 14.226 1125 ---- ---- ---- ---- 13.520 -.456 13.976 1150 ---- ---- ---- ---- 13.270 -.456 13.726 1175 ---- ---- ---- ---- 13.020 -.456 13.476 1200 ---- ---- ---- ---- 12.770 -.456 13.226 1225 ---- ---- ---- ---- 12.520 -.456 12.976 1250 ---- ---- ---- ---- 12.270 -.456 12.726 1275 ---- ---- ---- ---- 12.020 -.456 12.476 1300 ---- ---- ---- ---- 11.770 -.456 12.226 1325 ---- ---- ---- ---- 11.520 -.456 11.976 1350 ---- ---- ---- ---- 11.270 -.456 11.726 1375 ---- ---- ---- ---- 11.020 -.456 11.476 1400 ---- ---- ---- ---- 10.770 -.456 11.226 1425 ---- ---- ---- ---- 10.520 -.456 10.976 1450 ---- ---- ---- ---- 10.271 -.455 10.726 1475 ---- ---- ---- ---- 10.023 -.453 10.476 1500 ---- ---- ---- ---- 9.776 -.451 10.227 1525 ---- ---- ---- ---- 9.531 -.448 9.979 1550 ---- ---- ---- ---- 9.287 -.446 9.733 1575 ---- ---- ---- ---- 9.045 -.443 9.488 1600 ---- ---- ---- ---- 8.805 -.440 9.245 1625 ---- ---- ---- ---- 8.567 -.437 9.004 1650 ---- ---- ---- ---- 8.333 -.433 8.766 1675 ---- ---- ---- ---- 8.102 -.430 8.532 1700 ---- ---- ---- ---- 7.874 -.426 8.300 1725 ---- ---- ---- ---- 7.650 -.422 8.072 1750 ---- ---- ---- ---- 7.431 -.417 7.848 1775 ---- ---- ---- ---- 7.215 -.413 7.628 1800 ---- ---- ---- ---- 7.003 -.410 7.413 1825 ---- ---- ---- ---- 6.796 -.405 7.201 1850 ---- ---- ---- ---- 6.593 -.400 6.993 1875 ---- ---- ---- ---- 6.395 -.395 6.790 1900 ---- ---- ---- ---- 6.201 -.390 6.591 1925 ---- ---- ---- ---- 6.010 -.385 6.395 1950 ---- ---- ---- ---- 5.824 -.380 6.204 1975 ---- ---- ---- ---- 5.641 -.375 6.016 2000 ---- ---- ---- ---- 5.461 -.370 5.831 2025 ---- ---- ---- ---- 5.285 -.364 5.649 2050 ---- ---- ---- ---- 5.112 -.359 5.471 2075 ---- ---- ---- ---- 4.943 -.354 5.297 2100 ---- ---- ---- ---- 4.778 -.347 5.125 2125 ---- ---- ---- ---- 4.616 -.342 4.958 2150 ---- ---- ---- ---- 4.458 -.337 4.795 2175 ---- ---- ---- ---- 4.304 -.331 4.635 2200 ---- ---- ---- ---- 4.155 -.325 4.480 2225 ---- ---- ---- ---- 4.010 -.319 4.329 2250 ---- ---- ---- ---- 3.870 -.313 4.183 2275 ---- ---- ---- ---- 3.734 -.307 4.041 2300 ---- ---- ---- ---- 3.603 -.302 3.905 2325 ---- ---- ---- ---- 3.477 -.295 3.772 2350 ---- ---- ---- ---- 3.356 -.289 3.645 2375 ---- ---- ---- ---- 3.239 -.284 3.523 2400 ---- ---- ---- ---- 3.127 -.278 3.405 2425 ---- ---- ---- ---- 3.020 -.272 3.292 2450 ---- ---- ---- ---- 2.917 -.266 3.183 2475 ---- ---- ---- ---- 2.819 -.260 3.079 2500 ---- ---- ---- ---- 2.725 -.254 2.979 2525 ---- ---- ---- ---- 2.635 -.249 2.884 2550 ---- ---- ---- ---- 2.550 -.243 2.793 2575 ---- ---- ---- ---- 2.468 -.238 2.706 2600 ---- ---- ---- ---- 2.390 -.232 2.622 2625 ---- ---- ---- ---- 2.316 -.227 2.543 2650 ---- ---- ---- ---- 2.245 -.222 2.467 2675 ---- ---- ---- ---- 2.178 -.217 2.395 2700 ---- ---- ---- ---- 2.114 -.212 2.326 2725 ---- ---- ---- ---- 2.053 -.208 2.261 2750 ---- ---- ---- ---- 1.995 -.203 2.198 2775 ---- ---- ---- ---- 1.939 -.199 2.138 2800 ---- ---- ---- ---- 1.886 -.194 2.080 2825 ---- ---- ---- ---- 1.835 -.190 2.025 2850 ---- ---- ---- ---- 1.787 -.186 1.973 1 2875 ---- ---- ---- ---- 1.740 -.182 1.922 2900 ---- ---- ---- ---- 1.696 -.178 1.874 2925 ---- ---- ---- ---- 1.653 -.175 1.828 2950 ---- ---- ---- ---- 1.612 -.171 1.783 2975 ---- ---- ---- ---- 1.572 -.168 1.740 3000 ---- ---- ---- ---- 1.534 -.164 1.698 1 3025 ---- ---- ---- ---- 1.497 -.160 1.657 3050 ---- ---- ---- ---- 1.461 -.157 1.618 3075 ---- ---- ---- ---- 1.426 -.154 1.580 3100 ---- ---- ---- ---- 1.392 -.151 1.543 3125 ---- ---- ---- ---- 1.358 -.149 1.507 3150 ---- ---- ---- ---- 1.326 -.146 1.472 3175 ---- ---- ---- ---- 1.295 -.142 1.437 3200 ---- ---- ---- ---- 1.264 -.140 1.404 3225 ---- ---- ---- ---- 1.235 -.137 1.372 3250 ---- ---- ---- ---- 1.206 -.134 1.340 1 3275 ---- ---- ---- ---- 1.178 -.132 1.310 3300 ---- ---- ---- ---- 1.151 -.129 1.280 3325 ---- ---- ---- ---- 1.125 -.127 1.252 3350 ---- ---- ---- ---- 1.100 -.124 1.224 3375 ---- ---- ---- ---- 1.076 -.122 1.198 3400 ---- ---- ---- ---- 1.053 -.119 1.172 3425 ---- ---- ---- ---- 1.030 -.117 1.147 3450 ---- ---- ---- ---- 1.008 -.116 1.124 3475 ---- ---- ---- ---- .988 -.113 1.101 3500 ---- ---- ---- ---- .968 -.111 1.079 1 3525 ---- ---- ---- ---- .949 -.109 1.058 3550 ---- ---- ---- ---- .931 -.107 1.038 3575 ---- ---- ---- ---- .914 -.105 1.019 3600 ---- ---- ---- ---- .897 -.104 1.001 3625 ---- ---- ---- ---- .881 -.102 .983 3650 ---- ---- ---- ---- .866 -.101 .967 3675 ---- ---- ---- ---- .852 -.098 .950 3700 ---- ---- ---- ---- .838 -.097 .935 3725 ---- ---- ---- ---- .824 -.096 .920 3750 ---- ---- ---- ---- .811 -.095 .906 3775 ---- ---- ---- ---- .799 -.093 .892 3800 ---- ---- ---- ---- .787 -.092 .879 3825 ---- ---- ---- ---- .776 -.090 .866 3850 ---- ---- ---- ---- .765 -.089 .854 3875 ---- ---- ---- ---- .754 -.088 .842 3900 ---- ---- ---- ---- .744 -.087 .831 3925 ---- ---- ---- ---- .734 -.086 .820 3950 ---- ---- ---- ---- .724 -.085 .809 3975 ---- ---- ---- ---- .715 -.084 .799 4000 ---- ---- ---- ---- .706 -.083 .789 4025 ---- ---- ---- ---- .697 -.082 .779 4050 ---- ---- ---- ---- .689 -.081 .770 4075 ---- ---- ---- ---- .681 -.080 .761 4100 ---- ---- ---- ---- .673 -.079 .752 5000 ---- ---- ---- ---- .514 -.059 .573 6000 ---- ---- ---- ---- .482 -.051 .533 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.661 -.456 16.117 950 ---- ---- ---- ---- 15.411 -.456 15.867 975 ---- ---- ---- ---- 15.161 -.456 15.617 1000 ---- ---- ---- ---- 14.911 -.456 15.367 1025 ---- ---- ---- ---- 14.661 -.456 15.117 1050 ---- ---- ---- ---- 14.411 -.456 14.867 1075 ---- ---- ---- ---- 14.161 -.456 14.617 1100 ---- ---- ---- ---- 13.911 -.456 14.367 1125 ---- ---- ---- ---- 13.661 -.456 14.117 1150 ---- ---- ---- ---- 13.411 -.456 13.867 1175 ---- ---- ---- ---- 13.161 -.456 13.617 1200 ---- ---- ---- ---- 12.912 -.455 13.367 1225 ---- ---- ---- ---- 12.665 -.452 13.117 1250 ---- ---- ---- ---- 12.419 -.450 12.869 1275 ---- ---- ---- ---- 12.176 -.448 12.624 1300 ---- ---- ---- ---- 11.935 -.444 12.379 1325 ---- ---- ---- ---- 11.696 -.441 12.137 1350 ---- ---- ---- ---- 11.458 -.439 11.897 1375 ---- ---- ---- ---- 11.222 -.436 11.658 1400 ---- ---- ---- ---- 10.987 -.434 11.421 1425 ---- ---- ---- ---- 10.755 -.431 11.186 1450 ---- ---- ---- ---- 10.523 -.429 10.952 1475 ---- ---- ---- ---- 10.294 -.425 10.719 1500 ---- ---- ---- ---- 10.066 -.422 10.488 1525 ---- ---- ---- ---- 9.839 -.420 10.259 1550 ---- ---- ---- ---- 9.614 -.417 10.031 1575 ---- ---- ---- ---- 9.391 -.414 9.805 1600 ---- ---- ---- ---- 9.169 -.412 9.581 1625 ---- ---- ---- ---- 8.950 -.408 9.358 1650 ---- ---- ---- ---- 8.733 -.405 9.138 1675 ---- ---- ---- ---- 8.517 -.402 8.919 1700 ---- ---- ---- ---- 8.305 -.398 8.703 1725 ---- ---- ---- ---- 8.094 -.396 8.490 1750 ---- ---- ---- ---- 7.887 -.392 8.279 1775 ---- ---- ---- ---- 7.682 -.389 8.071 1800 ---- ---- ---- ---- 7.481 -.384 7.865 1825 ---- ---- ---- ---- 7.282 -.381 7.663 1850 ---- ---- ---- ---- 7.087 -.377 7.464 1875 ---- ---- ---- ---- 6.895 -.373 7.268 1900 ---- ---- ---- ---- 6.706 -.369 7.075 1925 ---- ---- ---- ---- 6.521 -.365 6.886 1950 ---- ---- ---- ---- 6.339 -.361 6.700 1975 ---- ---- ---- ---- 6.161 -.356 6.517 2000 ---- ---- ---- ---- 5.986 -.352 6.338 2025 ---- ---- ---- ---- 5.815 -.348 6.163 2050 ---- ---- ---- ---- 5.648 -.343 5.991 2075 ---- ---- ---- ---- 5.484 -.339 5.823 2100 ---- ---- ---- ---- 5.325 -.334 5.659 2125 ---- ---- ---- ---- 5.169 -.329 5.498 2150 ---- ---- ---- ---- 5.018 -.324 5.342 2175 ---- ---- ---- ---- 4.871 -.319 5.190 2200 ---- ---- ---- ---- 4.728 -.315 5.043 2225 ---- ---- ---- ---- 4.590 -.309 4.899 2250 ---- ---- ---- ---- 4.456 -.305 4.761 2275 ---- ---- ---- ---- 4.326 -.300 4.626 2300 ---- ---- ---- ---- 4.202 -.295 4.497 2325 ---- ---- ---- ---- 4.081 -.290 4.371 2350 ---- ---- ---- ---- 3.966 -.285 4.251 2375 ---- ---- ---- ---- 3.854 -.281 4.135 2400 ---- ---- ---- ---- 3.748 -.275 4.023 2425 ---- ---- ---- ---- 3.645 -.271 3.916 2450 ---- ---- ---- ---- 3.547 -.266 3.813 2475 ---- ---- ---- ---- 3.453 -.261 3.714 2500 ---- ---- ---- ---- 3.363 -.256 3.619 2525 ---- ---- ---- ---- 3.276 -.252 3.528 2550 ---- ---- ---- ---- 3.194 -.248 3.442 2575 ---- ---- ---- ---- 3.116 -.243 3.359 2600 ---- ---- ---- ---- 3.041 -.238 3.279 2625 ---- ---- ---- ---- 2.969 -.235 3.204 2650 ---- ---- ---- ---- 2.901 -.230 3.131 2675 ---- ---- ---- ---- 2.835 -.227 3.062 2700 ---- ---- ---- ---- 2.773 -.223 2.996 2725 ---- ---- ---- ---- 2.713 -.219 2.932 2750 ---- ---- ---- ---- 2.656 -.216 2.872 2775 ---- ---- ---- ---- 2.602 -.211 2.813 2800 ---- ---- ---- ---- 2.549 -.209 2.758 2825 ---- ---- ---- ---- 2.499 -.205 2.704 2850 ---- ---- ---- ---- 2.451 -.202 2.653 2875 ---- ---- ---- ---- 2.405 -.198 2.603 2900 ---- ---- ---- ---- 2.361 -.195 2.556 2925 ---- ---- ---- ---- 2.318 -.192 2.510 2950 ---- ---- ---- ---- 2.277 -.189 2.466 2975 ---- ---- ---- ---- 2.237 -.186 2.423 3000 ---- ---- ---- ---- 2.199 -.183 2.382 3025 ---- ---- ---- ---- 2.162 -.181 2.343 3050 ---- ---- ---- ---- 2.126 -.178 2.304 3075 ---- ---- ---- ---- 2.092 -.175 2.267 3100 ---- ---- ---- ---- 2.058 -.173 2.231 3125 ---- ---- ---- ---- 2.026 -.170 2.196 3150 ---- ---- ---- ---- 1.994 -.169 2.163 3175 ---- ---- ---- ---- 1.964 -.166 2.130 3200 ---- ---- ---- ---- 1.934 -.164 2.098 3225 ---- ---- ---- ---- 1.906 -.161 2.067 3250 ---- ---- ---- ---- 1.878 -.159 2.037 3275 ---- ---- ---- ---- 1.851 -.157 2.008 3300 ---- ---- ---- ---- 1.824 -.156 1.980 3325 ---- ---- ---- ---- 1.799 -.153 1.952 3350 ---- ---- ---- ---- 1.774 -.151 1.925 3375 ---- ---- ---- ---- 1.750 -.149 1.899 3400 ---- ---- ---- ---- 1.726 -.147 1.873 3425 ---- ---- ---- ---- 1.703 -.145 1.848 3450 ---- ---- ---- ---- 1.680 -.144 1.824 3475 ---- ---- ---- ---- 1.658 -.142 1.800 3500 ---- ---- ---- ---- 1.637 -.140 1.777 3525 ---- ---- ---- ---- 1.617 -.138 1.755 3550 ---- ---- ---- ---- 1.596 -.137 1.733 3575 ---- ---- ---- ---- 1.577 -.135 1.712 3600 ---- ---- ---- ---- 1.558 -.134 1.692 3625 ---- ---- ---- ---- 1.539 -.133 1.672 3650 ---- ---- ---- ---- 1.522 -.130 1.652 3675 ---- ---- ---- ---- 1.504 -.130 1.634 3700 ---- ---- ---- ---- 1.487 -.128 1.615 3725 ---- ---- ---- ---- 1.471 -.127 1.598 3750 ---- ---- ---- ---- 1.455 -.126 1.581 3775 ---- ---- ---- ---- 1.440 -.124 1.564 3800 ---- ---- ---- ---- 1.425 -.123 1.548 3825 ---- ---- ---- ---- 1.411 -.121 1.532 3850 ---- ---- ---- ---- 1.397 -.120 1.517 3875 ---- ---- ---- ---- 1.383 -.120 1.503 3900 ---- ---- ---- ---- 1.370 -.118 1.488 3925 ---- ---- ---- ---- 1.358 -.117 1.475 3950 ---- ---- ---- ---- 1.345 -.116 1.461 3975 ---- ---- ---- ---- 1.333 -.115 1.448 4000 ---- ---- ---- ---- 1.322 -.114 1.436 4025 ---- ---- ---- ---- 1.311 -.112 1.423 4050 ---- ---- ---- ---- 1.300 -.112 1.412 4075 ---- ---- ---- ---- 1.289 -.111 1.400 4100 ---- ---- ---- ---- 1.279 -.110 1.389 4125 ---- ---- ---- ---- 1.269 -.109 1.378 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.773 -.456 16.229 950 ---- ---- ---- ---- 15.523 -.456 15.979 975 ---- ---- ---- ---- 15.273 -.456 15.729 1000 ---- ---- ---- ---- 15.023 -.456 15.479 1025 ---- ---- ---- ---- 14.773 -.456 15.229 1050 ---- ---- ---- ---- 14.523 -.456 14.979 1075 ---- ---- ---- ---- 14.273 -.456 14.729 1100 ---- ---- ---- ---- 14.023 -.456 14.479 1125 ---- ---- ---- ---- 13.775 -.454 14.229 1150 ---- ---- ---- ---- 13.528 -.452 13.980 1175 ---- ---- ---- ---- 13.284 -.449 13.733 1200 ---- ---- ---- ---- 13.042 -.446 13.488 1225 ---- ---- ---- ---- 12.802 -.444 13.246 1250 ---- ---- ---- ---- 12.564 -.441 13.005 1275 ---- ---- ---- ---- 12.328 -.438 12.766 1300 ---- ---- ---- ---- 12.094 -.435 12.529 1325 ---- ---- ---- ---- 11.861 -.432 12.293 1350 ---- ---- ---- ---- 11.630 -.429 12.059 1375 ---- ---- ---- ---- 11.400 -.427 11.827 1400 ---- ---- ---- ---- 11.172 -.424 11.596 1425 ---- ---- ---- ---- 10.946 -.421 11.367 1450 ---- ---- ---- ---- 10.720 -.419 11.139 1475 ---- ---- ---- ---- 10.497 -.416 10.913 1500 ---- ---- ---- ---- 10.274 -.414 10.688 1525 ---- ---- ---- ---- 10.054 -.410 10.464 1550 ---- ---- ---- ---- 9.834 -.408 10.242 1575 ---- ---- ---- ---- 9.617 -.404 10.021 1600 ---- ---- ---- ---- 9.401 -.402 9.803 1625 ---- ---- ---- ---- 9.187 -.399 9.586 1650 ---- ---- ---- ---- 8.975 -.396 9.371 1675 ---- ---- ---- ---- 8.766 -.392 9.158 1700 ---- ---- ---- ---- 8.559 -.389 8.948 1725 ---- ---- ---- ---- 8.354 -.386 8.740 1750 ---- ---- ---- ---- 8.152 -.383 8.535 1775 ---- ---- ---- ---- 7.954 -.379 8.333 1800 ---- ---- ---- ---- 7.758 -.376 8.134 1825 ---- ---- ---- ---- 7.565 -.372 7.937 1850 ---- ---- ---- ---- 7.376 -.368 7.744 1875 ---- ---- ---- ---- 7.189 -.365 7.554 1900 ---- ---- ---- ---- 7.006 -.361 7.367 1925 ---- ---- ---- ---- 6.827 -.357 7.184 1950 ---- ---- ---- ---- 6.650 -.353 7.003 1975 ---- ---- ---- ---- 6.478 -.349 6.827 2000 ---- ---- ---- ---- 6.308 -.345 6.653 2025 ---- ---- ---- ---- 6.143 -.340 6.483 2050 ---- ---- ---- ---- 5.981 -.336 6.317 2075 ---- ---- ---- ---- 5.822 -.333 6.155 2100 ---- ---- ---- ---- 5.668 -.328 5.996 2125 ---- ---- ---- ---- 5.517 -.324 5.841 2150 ---- ---- ---- ---- 5.371 -.319 5.690 2175 ---- ---- ---- ---- 5.228 -.315 5.543 2200 ---- ---- ---- ---- 5.090 -.310 5.400 2225 ---- ---- ---- ---- 4.956 -.306 5.262 2250 ---- ---- ---- ---- 4.826 -.302 5.128 2275 ---- ---- ---- ---- 4.701 -.297 4.998 2300 ---- ---- ---- ---- 4.580 -.293 4.873 2325 ---- ---- ---- ---- 4.464 -.288 4.752 2350 ---- ---- ---- ---- 4.352 -.283 4.635 2375 ---- ---- ---- ---- 4.244 -.279 4.523 2400 ---- ---- ---- ---- 4.141 -.274 4.415 2425 ---- ---- ---- ---- 4.041 -.271 4.312 2450 ---- ---- ---- ---- 3.946 -.266 4.212 2475 ---- ---- ---- ---- 3.855 -.262 4.117 2500 ---- ---- ---- ---- 3.768 -.258 4.026 2525 ---- ---- ---- ---- 3.684 -.254 3.938 2550 ---- ---- ---- ---- 3.604 -.251 3.855 2575 ---- ---- ---- ---- 3.528 -.247 3.775 2600 ---- ---- ---- ---- 3.456 -.242 3.698 2625 ---- ---- ---- ---- 3.386 -.239 3.625 2650 ---- ---- ---- ---- 3.320 -.235 3.555 2675 ---- ---- ---- ---- 3.257 -.232 3.489 2700 ---- ---- ---- ---- 3.196 -.229 3.425 2725 ---- ---- ---- ---- 3.139 -.225 3.364 2750 ---- ---- ---- ---- 3.083 -.222 3.305 2775 ---- ---- ---- ---- 3.031 -.218 3.249 2800 ---- ---- ---- ---- 2.980 -.215 3.195 2825 ---- ---- ---- ---- 2.931 -.213 3.144 2850 ---- ---- ---- ---- 2.884 -.210 3.094 2875 ---- ---- ---- ---- 2.839 -.207 3.046 2900 ---- ---- ---- ---- 2.796 -.204 3.000 2925 ---- ---- ---- ---- 2.755 -.201 2.956 2950 ---- ---- ---- ---- 2.714 -.199 2.913 2975 ---- ---- ---- ---- 2.676 -.196 2.872 3000 ---- ---- ---- ---- 2.638 -.194 2.832 3025 ---- ---- ---- ---- 2.602 -.191 2.793 3050 ---- ---- ---- ---- 2.567 -.189 2.756 3075 ---- ---- ---- ---- 2.533 -.187 2.720 3100 ---- ---- ---- ---- 2.501 -.184 2.685 3125 ---- ---- ---- ---- 2.469 -.182 2.651 3150 ---- ---- ---- ---- 2.438 -.180 2.618 3175 ---- ---- ---- ---- 2.408 -.178 2.586 3200 ---- ---- ---- ---- 2.379 -.175 2.554 3225 ---- ---- ---- ---- 2.350 -.174 2.524 3250 ---- ---- ---- ---- 2.323 -.171 2.494 3275 ---- ---- ---- ---- 2.296 -.169 2.465 3300 ---- ---- ---- ---- 2.269 -.168 2.437 3325 ---- ---- ---- ---- 2.244 -.166 2.410 3350 ---- ---- ---- ---- 2.219 -.164 2.383 3375 ---- ---- ---- ---- 2.195 -.162 2.357 3400 ---- ---- ---- ---- 2.171 -.161 2.332 3425 ---- ---- ---- ---- 2.148 -.159 2.307 3450 ---- ---- ---- ---- 2.125 -.158 2.283 3475 ---- ---- ---- ---- 2.103 -.156 2.259 3500 ---- ---- ---- ---- 2.082 -.154 2.236 3525 ---- ---- ---- ---- 2.061 -.153 2.214 3550 ---- ---- ---- ---- 2.040 -.152 2.192 3575 ---- ---- ---- ---- 2.020 -.151 2.171 3600 ---- ---- ---- ---- 2.001 -.149 2.150 3625 ---- ---- ---- ---- 1.982 -.148 2.130 3650 ---- ---- ---- ---- 1.964 -.146 2.110 3675 ---- ---- ---- ---- 1.947 -.144 2.091 3700 ---- ---- ---- ---- 1.930 -.143 2.073 3725 ---- ---- ---- ---- 1.913 -.142 2.055 3750 ---- ---- ---- ---- 1.897 -.141 2.038 3775 ---- ---- ---- ---- 1.881 -.140 2.021 3800 ---- ---- ---- ---- 1.866 -.139 2.005 3825 ---- ---- ---- ---- 1.852 -.137 1.989 3850 ---- ---- ---- ---- 1.838 -.136 1.974 3875 ---- ---- ---- ---- 1.824 -.135 1.959 3900 ---- ---- ---- ---- 1.811 -.134 1.945 3925 ---- ---- ---- ---- 1.798 -.133 1.931 3950 ---- ---- ---- ---- 1.785 -.132 1.917 3975 ---- ---- ---- ---- 1.773 -.131 1.904 4000 ---- ---- ---- ---- 1.761 -.131 1.892 4025 ---- ---- ---- ---- 1.750 -.129 1.879 4050 ---- ---- ---- ---- 1.739 -.128 1.867 4075 ---- ---- ---- ---- 1.728 -.128 1.856 4100 ---- ---- ---- ---- 1.718 -.127 1.845 4125 ---- ---- ---- ---- 1.708 -.126 1.834 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.566 -.454 16.020 1050 ---- ---- ---- ---- 15.320 -.451 15.771 1075 ---- ---- ---- ---- 15.077 -.448 15.525 1100 ---- ---- ---- ---- 14.836 -.446 15.282 1125 ---- ---- ---- ---- 14.598 -.442 15.040 1150 ---- ---- ---- ---- 14.361 -.440 14.801 1175 ---- ---- ---- ---- 14.126 -.437 14.563 1200 ---- ---- ---- ---- 13.893 -.435 14.328 1225 ---- ---- ---- ---- 13.662 -.432 14.094 1250 ---- ---- ---- ---- 13.433 -.429 13.862 1275 ---- ---- ---- ---- 13.205 -.427 13.632 1300 ---- ---- ---- ---- 12.979 -.424 13.403 1325 ---- ---- ---- ---- 12.754 -.422 13.176 1350 ---- ---- ---- ---- 12.531 -.419 12.950 1375 ---- ---- ---- ---- 12.309 -.416 12.725 1400 ---- ---- ---- ---- 12.088 -.414 12.502 1425 ---- ---- ---- ---- 11.869 -.411 12.280 1450 ---- ---- ---- ---- 11.651 -.408 12.059 1475 ---- ---- ---- ---- 11.434 -.406 11.840 1500 ---- ---- ---- ---- 11.218 -.403 11.621 1525 ---- ---- ---- ---- 11.003 -.401 11.404 1550 ---- ---- ---- ---- 10.790 -.398 11.188 1575 ---- ---- ---- ---- 10.577 -.396 10.973 1600 ---- ---- ---- ---- 10.366 -.393 10.759 1625 ---- ---- ---- ---- 10.156 -.390 10.546 1650 ---- ---- ---- ---- 9.947 -.388 10.335 1675 ---- ---- ---- ---- 9.740 -.385 10.125 1700 ---- ---- ---- ---- 9.534 -.383 9.917 1725 ---- ---- ---- ---- 9.331 -.379 9.710 1750 ---- ---- ---- ---- 9.129 -.376 9.505 1775 ---- ---- ---- ---- 8.929 -.374 9.303 1800 ---- ---- ---- ---- 8.732 -.371 9.103 1825 ---- ---- ---- ---- 8.538 -.368 8.906 1850 ---- ---- ---- ---- 8.347 -.364 8.711 1875 ---- ---- ---- ---- 8.158 -.361 8.519 1900 ---- ---- ---- ---- 7.973 -.358 8.331 1925 ---- ---- ---- ---- 7.790 -.355 8.145 1950 ---- ---- ---- ---- 7.611 -.351 7.962 1975 ---- ---- ---- ---- 7.436 -.347 7.783 2000 ---- ---- ---- ---- 7.263 -.344 7.607 2025 ---- ---- ---- ---- 7.094 -.340 7.434 2050 ---- ---- ---- ---- 6.928 -.337 7.265 2075 ---- ---- ---- ---- 6.765 -.334 7.099 2100 ---- ---- ---- ---- 6.606 -.330 6.936 2125 ---- ---- ---- ---- 6.451 -.326 6.777 2150 ---- ---- ---- ---- 6.299 -.322 6.621 2175 ---- ---- ---- ---- 6.150 -.318 6.468 2200 ---- ---- ---- ---- 6.005 -.315 6.320 2225 ---- ---- ---- ---- 5.864 -.311 6.175 2250 ---- ---- ---- ---- 5.727 -.307 6.034 2275 ---- ---- ---- ---- 5.593 -.303 5.896 2300 ---- ---- ---- ---- 5.464 -.299 5.763 2325 ---- ---- ---- ---- 5.339 -.295 5.634 2350 ---- ---- ---- ---- 5.218 -.292 5.510 2375 ---- ---- ---- ---- 5.101 -.288 5.389 2400 ---- ---- ---- ---- 4.989 -.284 5.273 2425 ---- ---- ---- ---- 4.881 -.280 5.161 2450 ---- ---- ---- ---- 4.777 -.276 5.053 2475 ---- ---- ---- ---- 4.677 -.273 4.950 2500 ---- ---- ---- ---- 4.582 -.268 4.850 2525 ---- ---- ---- ---- 4.490 -.265 4.755 2550 ---- ---- ---- ---- 4.402 -.262 4.664 2575 ---- ---- ---- ---- 4.318 -.258 4.576 2600 ---- ---- ---- ---- 4.238 -.255 4.493 2625 ---- ---- ---- ---- 4.162 -.251 4.413 2650 ---- ---- ---- ---- 4.089 -.247 4.336 2675 ---- ---- ---- ---- 4.019 -.245 4.264 2700 ---- ---- ---- ---- 3.953 -.241 4.194 2725 ---- ---- ---- ---- 3.890 -.238 4.128 2750 ---- ---- ---- ---- 3.829 -.236 4.065 2775 ---- ---- ---- ---- 3.772 -.233 4.005 2800 ---- ---- ---- ---- 3.717 -.230 3.947 2825 ---- ---- ---- ---- 3.665 -.227 3.892 2850 ---- ---- ---- ---- 3.615 -.225 3.840 2875 ---- ---- ---- ---- 3.568 -.221 3.789 2900 ---- ---- ---- ---- 3.522 -.219 3.741 2925 ---- ---- ---- ---- 3.478 -.217 3.695 2950 ---- ---- ---- ---- 3.436 -.215 3.651 2975 ---- ---- ---- ---- 3.396 -.212 3.608 3000 ---- ---- ---- ---- 3.357 -.210 3.567 3025 ---- ---- ---- ---- 3.320 -.207 3.527 3050 ---- ---- ---- ---- 3.284 -.205 3.489 3075 ---- ---- ---- ---- 3.249 -.203 3.452 3100 ---- ---- ---- ---- 3.215 -.201 3.416 3125 ---- ---- ---- ---- 3.183 -.199 3.382 3150 ---- ---- ---- ---- 3.151 -.198 3.349 3175 ---- ---- ---- ---- 3.121 -.195 3.316 3200 ---- ---- ---- ---- 3.091 -.194 3.285 3225 ---- ---- ---- ---- 3.063 -.191 3.254 3250 ---- ---- ---- ---- 3.035 -.190 3.225 3275 ---- ---- ---- ---- 3.008 -.188 3.196 3300 ---- ---- ---- ---- 2.981 -.186 3.167 3325 ---- ---- ---- ---- 2.955 -.185 3.140 3350 ---- ---- ---- ---- 2.930 -.183 3.113 3375 ---- ---- ---- ---- 2.906 -.181 3.087 3400 ---- ---- ---- ---- 2.882 -.180 3.062 3425 ---- ---- ---- ---- 2.858 -.179 3.037 3450 ---- ---- ---- ---- 2.836 -.177 3.013 3475 ---- ---- ---- ---- 2.813 -.176 2.989 3500 ---- ---- ---- ---- 2.791 -.174 2.965 3525 ---- ---- ---- ---- 2.770 -.173 2.943 3550 ---- ---- ---- ---- 2.749 -.172 2.921 3575 ---- ---- ---- ---- 2.729 -.170 2.899 3600 ---- ---- ---- ---- 2.709 -.169 2.878 3625 ---- ---- ---- ---- 2.690 -.167 2.857 3650 ---- ---- ---- ---- 2.671 -.166 2.837 3675 ---- ---- ---- ---- 2.652 -.165 2.817 3700 ---- ---- ---- ---- 2.634 -.164 2.798 3725 ---- ---- ---- ---- 2.617 -.163 2.780 3750 ---- ---- ---- ---- 2.600 -.162 2.762 3775 ---- ---- ---- ---- 2.584 -.160 2.744 3800 ---- ---- ---- ---- 2.568 -.159 2.727 3825 ---- ---- ---- ---- 2.553 -.158 2.711 3850 ---- ---- ---- ---- 2.538 -.157 2.695 3875 ---- ---- ---- ---- 2.524 -.156 2.680 3900 ---- ---- ---- ---- 2.510 -.155 2.665 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.681 -.448 16.129 1050 ---- ---- ---- ---- 15.441 -.445 15.886 1075 ---- ---- ---- ---- 15.203 -.442 15.645 1100 ---- ---- ---- ---- 14.968 -.439 15.407 1125 ---- ---- ---- ---- 14.734 -.437 15.171 1150 ---- ---- ---- ---- 14.503 -.434 14.937 1175 ---- ---- ---- ---- 14.273 -.431 14.704 1200 ---- ---- ---- ---- 14.045 -.429 14.474 1225 ---- ---- ---- ---- 13.819 -.426 14.245 1250 ---- ---- ---- ---- 13.595 -.422 14.017 1275 ---- ---- ---- ---- 13.371 -.421 13.792 1300 ---- ---- ---- ---- 13.150 -.417 13.567 1325 ---- ---- ---- ---- 12.929 -.416 13.345 1350 ---- ---- ---- ---- 12.710 -.413 13.123 1375 ---- ---- ---- ---- 12.493 -.410 12.903 1400 ---- ---- ---- ---- 12.276 -.408 12.684 1425 ---- ---- ---- ---- 12.061 -.405 12.466 1450 ---- ---- ---- ---- 11.846 -.403 12.249 1475 ---- ---- ---- ---- 11.633 -.400 12.033 1500 ---- ---- ---- ---- 11.421 -.398 11.819 1525 ---- ---- ---- ---- 11.210 -.395 11.605 1550 ---- ---- ---- ---- 11.000 -.392 11.392 1575 ---- ---- ---- ---- 10.791 -.390 11.181 1600 ---- ---- ---- ---- 10.583 -.387 10.970 1625 ---- ---- ---- ---- 10.376 -.385 10.761 1650 ---- ---- ---- ---- 10.170 -.382 10.552 1675 ---- ---- ---- ---- 9.966 -.380 10.346 1700 ---- ---- ---- ---- 9.764 -.376 10.140 1725 ---- ---- ---- ---- 9.563 -.374 9.937 1750 ---- ---- ---- ---- 9.365 -.370 9.735 1775 ---- ---- ---- ---- 9.168 -.368 9.536 1800 ---- ---- ---- ---- 8.974 -.365 9.339 1825 ---- ---- ---- ---- 8.783 -.362 9.145 1850 ---- ---- ---- ---- 8.594 -.359 8.953 1875 ---- ---- ---- ---- 8.409 -.356 8.765 1900 ---- ---- ---- ---- 8.227 -.352 8.579 1925 ---- ---- ---- ---- 8.048 -.349 8.397 1950 ---- ---- ---- ---- 7.872 -.346 8.218 1975 ---- ---- ---- ---- 7.699 -.343 8.042 2000 ---- ---- ---- ---- 7.529 -.340 7.869 2025 ---- ---- ---- ---- 7.363 -.336 7.699 2050 ---- ---- ---- ---- 7.200 -.333 7.533 2075 ---- ---- ---- ---- 7.041 -.329 7.370 2100 ---- ---- ---- ---- 6.885 -.326 7.211 2125 ---- ---- ---- ---- 6.732 -.322 7.054 2150 ---- ---- ---- ---- 6.583 -.318 6.901 2175 ---- ---- ---- ---- 6.437 -.315 6.752 2200 ---- ---- ---- ---- 6.295 -.311 6.606 2225 ---- ---- ---- ---- 6.156 -.308 6.464 2250 ---- ---- ---- ---- 6.022 -.304 6.326 2275 ---- ---- ---- ---- 5.891 -.301 6.192 2300 ---- ---- ---- ---- 5.765 -.297 6.062 2325 ---- ---- ---- ---- 5.642 -.293 5.935 2350 ---- ---- ---- ---- 5.524 -.289 5.813 2375 ---- ---- ---- ---- 5.409 -.287 5.696 2400 ---- ---- ---- ---- 5.299 -.283 5.582 2425 ---- ---- ---- ---- 5.194 -.279 5.473 2450 ---- ---- ---- ---- 5.092 -.276 5.368 2475 ---- ---- ---- ---- 4.995 -.272 5.267 2500 ---- ---- ---- ---- 4.901 -.269 5.170 2525 ---- ---- ---- ---- 4.812 -.265 5.077 2550 ---- ---- ---- ---- 4.727 -.262 4.989 2575 ---- ---- ---- ---- 4.645 -.259 4.904 2600 ---- ---- ---- ---- 4.567 -.256 4.823 2625 ---- ---- ---- ---- 4.493 -.252 4.745 2650 ---- ---- ---- ---- 4.422 -.249 4.671 2675 ---- ---- ---- ---- 4.354 -.247 4.601 2700 ---- ---- ---- ---- 4.290 -.244 4.534 2725 ---- ---- ---- ---- 4.229 -.241 4.470 2750 ---- ---- ---- ---- 4.171 -.238 4.409 2775 ---- ---- ---- ---- 4.116 -.235 4.351 2800 ---- ---- ---- ---- 4.063 -.233 4.296 2825 ---- ---- ---- ---- 4.013 -.230 4.243 2850 ---- ---- ---- ---- 3.965 -.228 4.193 2875 ---- ---- ---- ---- 3.920 -.225 4.145 2900 ---- ---- ---- ---- 3.876 -.223 4.099 2925 ---- ---- ---- ---- 3.834 -.221 4.055 2950 ---- ---- ---- ---- 3.794 -.218 4.012 2975 ---- ---- ---- ---- 3.755 -.217 3.972 3000 ---- ---- ---- ---- 3.718 -.214 3.932 3025 ---- ---- ---- ---- 3.682 -.213 3.895 3050 ---- ---- ---- ---- 3.648 -.210 3.858 3075 ---- ---- ---- ---- 3.615 -.208 3.823 3100 ---- ---- ---- ---- 3.583 -.206 3.789 3125 ---- ---- ---- ---- 3.552 -.205 3.757 3150 ---- ---- ---- ---- 3.522 -.203 3.725 3175 ---- ---- ---- ---- 3.493 -.201 3.694 3200 ---- ---- ---- ---- 3.465 -.200 3.665 3225 ---- ---- ---- ---- 3.438 -.198 3.636 3250 ---- ---- ---- ---- 3.411 -.197 3.608 3275 ---- ---- ---- ---- 3.386 -.194 3.580 3300 ---- ---- ---- ---- 3.360 -.193 3.553 3325 ---- ---- ---- ---- 3.336 -.191 3.527 3350 ---- ---- ---- ---- 3.312 -.190 3.502 3375 ---- ---- ---- ---- 3.289 -.188 3.477 3400 ---- ---- ---- ---- 3.266 -.187 3.453 3425 ---- ---- ---- ---- 3.244 -.185 3.429 3450 ---- ---- ---- ---- 3.222 -.184 3.406 3475 ---- ---- ---- ---- 3.200 -.184 3.384 3500 ---- ---- ---- ---- 3.180 -.181 3.361 3525 ---- ---- ---- ---- 3.159 -.181 3.340 3550 ---- ---- ---- ---- 3.139 -.180 3.319 3575 ---- ---- ---- ---- 3.120 -.178 3.298 3600 ---- ---- ---- ---- 3.101 -.177 3.278 3625 ---- ---- ---- ---- 3.082 -.176 3.258 3650 ---- ---- ---- ---- 3.064 -.175 3.239 3675 ---- ---- ---- ---- 3.047 -.173 3.220 3700 ---- ---- ---- ---- 3.030 -.172 3.202 3725 ---- ---- ---- ---- 3.013 -.172 3.185 3750 ---- ---- ---- ---- 2.997 -.171 3.168 3775 ---- ---- ---- ---- 2.982 -.169 3.151 3800 ---- ---- ---- ---- 2.967 -.168 3.135 3825 ---- ---- ---- ---- 2.953 -.167 3.120 3850 ---- ---- ---- ---- 2.939 -.166 3.105 3875 ---- ---- ---- ---- 2.925 -.166 3.091 3900 ---- ---- ---- ---- 2.912 -.165 3.077 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.821 -.440 16.261 1050 ---- ---- ---- ---- 15.588 -.437 16.025 1075 ---- ---- ---- ---- 15.357 -.435 15.792 1100 ---- ---- ---- ---- 15.128 -.432 15.560 1125 ---- ---- ---- ---- 14.901 -.429 15.330 1150 ---- ---- ---- ---- 14.676 -.426 15.102 1175 ---- ---- ---- ---- 14.453 -.423 14.876 1200 ---- ---- ---- ---- 14.231 -.420 14.651 1225 ---- ---- ---- ---- 14.010 -.418 14.428 1250 ---- ---- ---- ---- 13.791 -.416 14.207 1275 ---- ---- ---- ---- 13.574 -.412 13.986 1300 ---- ---- ---- ---- 13.357 -.411 13.768 1325 ---- ---- ---- ---- 13.142 -.408 13.550 1350 ---- ---- ---- ---- 12.928 -.406 13.334 1375 ---- ---- ---- ---- 12.716 -.402 13.118 1400 ---- ---- ---- ---- 12.504 -.400 12.904 1425 ---- ---- ---- ---- 12.293 -.398 12.691 1450 ---- ---- ---- ---- 12.084 -.395 12.479 1475 ---- ---- ---- ---- 11.875 -.393 12.268 1500 ---- ---- ---- ---- 11.667 -.391 12.058 1525 ---- ---- ---- ---- 11.461 -.387 11.848 1550 ---- ---- ---- ---- 11.255 -.385 11.640 1575 ---- ---- ---- ---- 11.050 -.382 11.432 1600 ---- ---- ---- ---- 10.846 -.380 11.226 1625 ---- ---- ---- ---- 10.643 -.377 11.020 1650 ---- ---- ---- ---- 10.441 -.375 10.816 1675 ---- ---- ---- ---- 10.240 -.373 10.613 1700 ---- ---- ---- ---- 10.041 -.370 10.411 1725 ---- ---- ---- ---- 9.844 -.367 10.211 1750 ---- ---- ---- ---- 9.649 -.365 10.014 1775 ---- ---- ---- ---- 9.456 -.362 9.818 1800 ---- ---- ---- ---- 9.266 -.359 9.625 1825 ---- ---- ---- ---- 9.078 -.356 9.434 1850 ---- ---- ---- ---- 8.893 -.353 9.246 1875 ---- ---- ---- ---- 8.712 -.350 9.062 1900 ---- ---- ---- ---- 8.533 -.347 8.880 1925 ---- ---- ---- ---- 8.358 -.343 8.701 1950 ---- ---- ---- ---- 8.185 -.341 8.526 1975 ---- ---- ---- ---- 8.016 -.338 8.354 2000 ---- ---- ---- ---- 7.850 -.335 8.185 2025 ---- ---- ---- ---- 7.688 -.331 8.019 2050 ---- ---- ---- ---- 7.529 -.328 7.857 2075 ---- ---- ---- ---- 7.373 -.325 7.698 2100 ---- ---- ---- ---- 7.220 -.322 7.542 2125 ---- ---- ---- ---- 7.071 -.318 7.389 2150 ---- ---- ---- ---- 6.925 -.315 7.240 2175 ---- ---- ---- ---- 6.783 -.312 7.095 2200 ---- ---- ---- ---- 6.645 -.308 6.953 2225 ---- ---- ---- ---- 6.510 -.304 6.814 2250 ---- ---- ---- ---- 6.378 -.302 6.680 2275 ---- ---- ---- ---- 6.251 -.298 6.549 2300 ---- ---- ---- ---- 6.128 -.294 6.422 2325 ---- ---- ---- ---- 6.008 -.292 6.300 2350 ---- ---- ---- ---- 5.893 -.288 6.181 2375 ---- ---- ---- ---- 5.782 -.285 6.067 2400 ---- ---- ---- ---- 5.676 -.281 5.957 2425 ---- ---- ---- ---- 5.573 -.278 5.851 2450 ---- ---- ---- ---- 5.475 -.275 5.750 2475 ---- ---- ---- ---- 5.381 -.271 5.652 2500 ---- ---- ---- ---- 5.290 -.269 5.559 2525 ---- ---- ---- ---- 5.204 -.266 5.470 2550 ---- ---- ---- ---- 5.122 -.262 5.384 2575 ---- ---- ---- ---- 5.043 -.260 5.303 2600 ---- ---- ---- ---- 4.968 -.257 5.225 2625 ---- ---- ---- ---- 4.897 -.254 5.151 2650 ---- ---- ---- ---- 4.829 -.251 5.080 2675 ---- ---- ---- ---- 4.765 -.248 5.013 2700 ---- ---- ---- ---- 4.704 -.246 4.950 2725 ---- ---- ---- ---- 4.646 -.243 4.889 2750 ---- ---- ---- ---- 4.591 -.241 4.832 2775 ---- ---- ---- ---- 4.539 -.238 4.777 2800 ---- ---- ---- ---- 4.489 -.236 4.725 2825 ---- ---- ---- ---- 4.442 -.233 4.675 2850 ---- ---- ---- ---- 4.397 -.231 4.628 2875 ---- ---- ---- ---- 4.354 -.229 4.583 2900 ---- ---- ---- ---- 4.313 -.227 4.540 2925 ---- ---- ---- ---- 4.274 -.225 4.499 2950 ---- ---- ---- ---- 4.237 -.223 4.460 2975 ---- ---- ---- ---- 4.201 -.221 4.422 3000 ---- ---- ---- ---- 4.166 -.219 4.385 3025 ---- ---- ---- ---- 4.133 -.218 4.351 3050 ---- ---- ---- ---- 4.101 -.216 4.317 3075 ---- ---- ---- ---- 4.071 -.214 4.285 3100 ---- ---- ---- ---- 4.041 -.213 4.254 3125 ---- ---- ---- ---- 4.013 -.211 4.224 3150 ---- ---- ---- ---- 3.985 -.209 4.194 3175 ---- ---- ---- ---- 3.959 -.207 4.166 3200 ---- ---- ---- ---- 3.933 -.206 4.139 3225 ---- ---- ---- ---- 3.908 -.204 4.112 3250 ---- ---- ---- ---- 3.884 -.203 4.087 3275 ---- ---- ---- ---- 3.860 -.202 4.062 3300 ---- ---- ---- ---- 3.837 -.200 4.037 3325 ---- ---- ---- ---- 3.814 -.199 4.013 3350 ---- ---- ---- ---- 3.792 -.198 3.990 3375 ---- ---- ---- ---- 3.771 -.196 3.967 3400 ---- ---- ---- ---- 3.750 -.195 3.945 3425 ---- ---- ---- ---- 3.730 -.194 3.924 3450 ---- ---- ---- ---- 3.710 -.192 3.902 3475 ---- ---- ---- ---- 3.690 -.192 3.882 3500 ---- ---- ---- ---- 3.671 -.191 3.862 3525 ---- ---- ---- ---- 3.653 -.189 3.842 3550 ---- ---- ---- ---- 3.634 -.188 3.822 3575 ---- ---- ---- ---- 3.617 -.186 3.803 3600 ---- ---- ---- ---- 3.599 -.186 3.785 3625 ---- ---- ---- ---- 3.582 -.185 3.767 3650 ---- ---- ---- ---- 3.566 -.184 3.750 3675 ---- ---- ---- ---- 3.550 -.183 3.733 3700 ---- ---- ---- ---- 3.534 -.182 3.716 3725 ---- ---- ---- ---- 3.519 -.181 3.700 3750 ---- ---- ---- ---- 3.505 -.180 3.685 3775 ---- ---- ---- ---- 3.491 -.179 3.670 3800 ---- ---- ---- ---- 3.478 -.178 3.656 3825 ---- ---- ---- ---- 3.465 -.177 3.642 3850 ---- ---- ---- ---- 3.452 -.176 3.628 3875 ---- ---- ---- ---- 3.440 -.176 3.616 3900 ---- ---- ---- ---- 3.429 -.174 3.603 3925 ---- ---- ---- ---- 3.417 -.174 3.591 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.550 -.405 13.955 1325 ---- ---- ---- ---- 13.339 -.402 13.741 1350 ---- ---- ---- ---- 13.129 -.400 13.529 1375 ---- ---- ---- ---- 12.920 -.398 13.318 1400 ---- ---- ---- ---- 12.713 -.395 13.108 1425 ---- ---- ---- ---- 12.506 -.392 12.898 1450 ---- ---- ---- ---- 12.300 -.390 12.690 1475 ---- ---- ---- ---- 12.095 -.388 12.483 1500 ---- ---- ---- ---- 11.891 -.385 12.276 1525 ---- ---- ---- ---- 11.688 -.382 12.070 1550 ---- ---- ---- ---- 11.485 -.380 11.865 1575 ---- ---- ---- ---- 11.283 -.378 11.661 1600 ---- ---- ---- ---- 11.082 -.376 11.458 1625 ---- ---- ---- ---- 10.882 -.373 11.255 1650 ---- ---- ---- ---- 10.683 -.370 11.053 1675 ---- ---- ---- ---- 10.485 -.368 10.853 1700 ---- ---- ---- ---- 10.288 -.365 10.653 1725 ---- ---- ---- ---- 10.093 -.363 10.456 1750 ---- ---- ---- ---- 9.900 -.360 10.260 1775 ---- ---- ---- ---- 9.708 -.358 10.066 1800 ---- ---- ---- ---- 9.519 -.355 9.874 1825 ---- ---- ---- ---- 9.332 -.352 9.684 1850 ---- ---- ---- ---- 9.148 -.349 9.497 1875 ---- ---- ---- ---- 8.967 -.347 9.314 1900 ---- ---- ---- ---- 8.790 -.343 9.133 1925 ---- ---- ---- ---- 8.615 -.340 8.955 1950 ---- ---- ---- ---- 8.443 -.338 8.781 1975 ---- ---- ---- ---- 8.275 -.334 8.609 2000 ---- ---- ---- ---- 8.110 -.331 8.441 2025 ---- ---- ---- ---- 7.948 -.328 8.276 2050 ---- ---- ---- ---- 7.790 -.325 8.115 2075 ---- ---- ---- ---- 7.635 -.321 7.956 2100 ---- ---- ---- ---- 7.483 -.318 7.801 2125 ---- ---- ---- ---- 7.334 -.316 7.650 2150 ---- ---- ---- ---- 7.189 -.312 7.501 2175 ---- ---- ---- ---- 7.047 -.309 7.356 2200 ---- ---- ---- ---- 6.909 -.306 7.215 2225 ---- ---- ---- ---- 6.774 -.303 7.077 2250 ---- ---- ---- ---- 6.643 -.299 6.942 2275 ---- ---- ---- ---- 6.515 -.297 6.812 2300 ---- ---- ---- ---- 6.392 -.293 6.685 2325 ---- ---- ---- ---- 6.273 -.290 6.563 2350 ---- ---- ---- ---- 6.157 -.287 6.444 2375 ---- ---- ---- ---- 6.046 -.283 6.329 2400 ---- ---- ---- ---- 5.939 -.280 6.219 2425 ---- ---- ---- ---- 5.836 -.277 6.113 2450 ---- ---- ---- ---- 5.737 -.274 6.011 2475 ---- ---- ---- ---- 5.642 -.272 5.914 2500 ---- ---- ---- ---- 5.552 -.268 5.820 2525 ---- ---- ---- ---- 5.465 -.266 5.731 2550 ---- ---- ---- ---- 5.383 -.263 5.646 2575 ---- ---- ---- ---- 5.304 -.260 5.564 2600 ---- ---- ---- ---- 5.229 -.258 5.487 2625 ---- ---- ---- ---- 5.158 -.255 5.413 2650 ---- ---- ---- ---- 5.091 -.251 5.342 2675 ---- ---- ---- ---- 5.026 -.250 5.276 2700 ---- ---- ---- ---- 4.966 -.246 5.212 2725 ---- ---- ---- ---- 4.908 -.244 5.152 2750 ---- ---- ---- ---- 4.853 -.243 5.096 2775 ---- ---- ---- ---- 4.802 -.240 5.042 2800 ---- ---- ---- ---- 4.753 -.237 4.990 2825 ---- ---- ---- ---- 4.707 -.235 4.942 2850 ---- ---- ---- ---- 4.663 -.233 4.896 2875 ---- ---- ---- ---- 4.621 -.231 4.852 2900 ---- ---- ---- ---- 4.581 -.229 4.810 2925 ---- ---- ---- ---- 4.543 -.227 4.770 2950 ---- ---- ---- ---- 4.507 -.225 4.732 2975 ---- ---- ---- ---- 4.472 -.224 4.696 3000 ---- ---- ---- ---- 4.439 -.222 4.661 3025 ---- ---- ---- ---- 4.408 -.220 4.628 3050 ---- ---- ---- ---- 4.377 -.219 4.596 3075 ---- ---- ---- ---- 4.348 -.217 4.565 3100 ---- ---- ---- ---- 4.320 -.215 4.535 3125 ---- ---- ---- ---- 4.293 -.214 4.507 3150 ---- ---- ---- ---- 4.268 -.212 4.480 3175 ---- ---- ---- ---- 4.243 -.211 4.454 3200 ---- ---- ---- ---- 4.220 -.209 4.429 3225 ---- ---- ---- ---- 4.197 -.208 4.405 3250 ---- ---- ---- ---- 4.175 -.207 4.382 3275 ---- ---- ---- ---- 4.154 -.205 4.359 3300 ---- ---- ---- ---- 4.133 -.204 4.337 3325 ---- ---- ---- ---- 4.113 -.203 4.316 3350 ---- ---- ---- ---- 4.094 -.201 4.295 3375 ---- ---- ---- ---- 4.074 -.201 4.275 3400 ---- ---- ---- ---- 4.055 -.199 4.254 3425 ---- ---- ---- ---- 4.036 -.198 4.234 3450 ---- ---- ---- ---- 4.017 -.197 4.214 3475 ---- ---- ---- ---- 3.998 -.195 4.193 3500 ---- ---- ---- ---- 3.978 -.195 4.173 3525 ---- ---- ---- ---- 3.958 -.193 4.151 3550 ---- ---- ---- ---- 3.938 -.192 4.130 3575 ---- ---- ---- ---- 3.917 -.191 4.108 3600 ---- ---- ---- ---- 3.896 -.190 4.086 3625 ---- ---- ---- ---- 3.875 -.189 4.064 3650 ---- ---- ---- ---- 3.854 -.188 4.042 3675 ---- ---- ---- ---- 3.834 -.187 4.021 3700 ---- ---- ---- ---- 3.813 -.186 3.999 3725 ---- ---- ---- ---- 3.793 -.185 3.978 3750 ---- ---- ---- ---- 3.773 -.184 3.957 3775 ---- ---- ---- ---- 3.753 -.183 3.936 3800 ---- ---- ---- ---- 3.734 -.182 3.916 3825 ---- ---- ---- ---- 3.716 -.181 3.897 3850 ---- ---- ---- ---- 3.698 -.180 3.878 3875 ---- ---- ---- ---- 3.680 -.179 3.859 3900 ---- ---- ---- ---- 3.663 -.178 3.841 3925 ---- ---- ---- ---- 3.646 -.178 3.824 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.403 -.376 11.779 1600 ---- ---- ---- ---- 11.216 -.373 11.589 1625 ---- ---- ---- ---- 11.031 -.369 11.400 1650 ---- ---- ---- ---- 10.846 -.367 11.213 1675 ---- ---- ---- ---- 10.664 -.364 11.028 1700 ---- ---- ---- ---- 10.482 -.361 10.843 1725 ---- ---- ---- ---- 10.302 -.358 10.660 1750 ---- ---- ---- ---- 10.123 -.356 10.479 1775 ---- ---- ---- ---- 9.946 -.352 10.298 1800 ---- ---- ---- ---- 9.769 -.350 10.119 1825 ---- ---- ---- ---- 9.594 -.347 9.941 1850 ---- ---- ---- ---- 9.420 -.345 9.765 1875 ---- ---- ---- ---- 9.248 -.341 9.589 1900 ---- ---- ---- ---- 9.077 -.338 9.415 1925 ---- ---- ---- ---- 8.907 -.336 9.243 1950 ---- ---- ---- ---- 8.739 -.333 9.072 1975 ---- ---- ---- ---- 8.573 -.330 8.903 2000 ---- ---- ---- ---- 8.410 -.327 8.737 2025 ---- ---- ---- ---- 8.248 -.325 8.573 2050 ---- ---- ---- ---- 8.090 -.321 8.411 2075 ---- ---- ---- ---- 7.935 -.318 8.253 2100 ---- ---- ---- ---- 7.783 -.315 8.098 2125 ---- ---- ---- ---- 7.634 -.313 7.947 2150 ---- ---- ---- ---- 7.490 -.309 7.799 2175 ---- ---- ---- ---- 7.349 -.306 7.655 2200 ---- ---- ---- ---- 7.212 -.304 7.516 2225 ---- ---- ---- ---- 7.080 -.300 7.380 2250 ---- ---- ---- ---- 6.951 -.298 7.249 2275 ---- ---- ---- ---- 6.827 -.294 7.121 2300 ---- ---- ---- ---- 6.707 -.291 6.998 2325 ---- ---- ---- ---- 6.590 -.289 6.879 2350 ---- ---- ---- ---- 6.478 -.286 6.764 2375 ---- ---- ---- ---- 6.370 -.283 6.653 2400 ---- ---- ---- ---- 6.266 -.280 6.546 2425 ---- ---- ---- ---- 6.166 -.277 6.443 2450 ---- ---- ---- ---- 6.071 -.273 6.344 2475 ---- ---- ---- ---- 5.979 -.271 6.250 2500 ---- ---- ---- ---- 5.891 -.268 6.159 2525 ---- ---- ---- ---- 5.807 -.265 6.072 2550 ---- ---- ---- ---- 5.727 -.263 5.990 2575 ---- ---- ---- ---- 5.651 -.260 5.911 2600 ---- ---- ---- ---- 5.578 -.258 5.836 2625 ---- ---- ---- ---- 5.509 -.255 5.764 2650 ---- ---- ---- ---- 5.444 -.253 5.697 2675 ---- ---- ---- ---- 5.382 -.251 5.633 2700 ---- ---- ---- ---- 5.324 -.248 5.572 2725 ---- ---- ---- ---- 5.269 -.246 5.515 2750 ---- ---- ---- ---- 5.217 -.244 5.461 2775 ---- ---- ---- ---- 5.168 -.242 5.410 2800 ---- ---- ---- ---- 5.122 -.240 5.362 2825 ---- ---- ---- ---- 5.079 -.237 5.316 2850 ---- ---- ---- ---- 5.038 -.235 5.273 2875 ---- ---- ---- ---- 4.999 -.233 5.232 2900 ---- ---- ---- ---- 4.962 -.231 5.193 2925 ---- ---- ---- ---- 4.927 -.229 5.156 2950 ---- ---- ---- ---- 4.893 -.228 5.121 2975 ---- ---- ---- ---- 4.861 -.227 5.088 3000 ---- ---- ---- ---- 4.831 -.224 5.055 3025 ---- ---- ---- ---- 4.801 -.224 5.025 3050 ---- ---- ---- ---- 4.774 -.221 4.995 3075 ---- ---- ---- ---- 4.747 -.220 4.967 3100 ---- ---- ---- ---- 4.721 -.219 4.940 3125 ---- ---- ---- ---- 4.697 -.218 4.915 3150 ---- ---- ---- ---- 4.674 -.216 4.890 3175 ---- ---- ---- ---- 4.652 -.214 4.866 3200 ---- ---- ---- ---- 4.630 -.214 4.844 3225 ---- ---- ---- ---- 4.610 -.212 4.822 3250 ---- ---- ---- ---- 4.590 -.211 4.801 3275 ---- ---- ---- ---- 4.572 -.210 4.782 3300 ---- ---- ---- ---- 4.554 -.208 4.762 3325 ---- ---- ---- ---- 4.536 -.207 4.743 3350 ---- ---- ---- ---- 4.519 -.206 4.725 3375 ---- ---- ---- ---- 4.501 -.206 4.707 3400 ---- ---- ---- ---- 4.484 -.205 4.689 3425 ---- ---- ---- ---- 4.467 -.204 4.671 3450 ---- ---- ---- ---- 4.450 -.202 4.652 3475 ---- ---- ---- ---- 4.433 -.201 4.634 3500 ---- ---- ---- ---- 4.415 -.200 4.615 3525 ---- ---- ---- ---- 4.397 -.199 4.596 3550 ---- ---- ---- ---- 4.378 -.198 4.576 3575 ---- ---- ---- ---- 4.359 -.197 4.556 3600 ---- ---- ---- ---- 4.339 -.197 4.536 3625 ---- ---- ---- ---- 4.320 -.195 4.515 3650 ---- ---- ---- ---- 4.300 -.195 4.495 3675 ---- ---- ---- ---- 4.281 -.193 4.474 3700 ---- ---- ---- ---- 4.262 -.192 4.454 3725 ---- ---- ---- ---- 4.242 -.192 4.434 3750 ---- ---- ---- ---- 4.224 -.190 4.414 3775 ---- ---- ---- ---- 4.205 -.190 4.395 3800 ---- ---- ---- ---- 4.187 -.189 4.376 3825 ---- ---- ---- ---- 4.170 -.188 4.358 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 .001 111 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 .000 .001 32 2170 ---- ---- ---- ---- .001 .000 .001 12 2175 ---- ---- ---- ---- .001 .000 .001 112 2180 ---- ---- .001A .001A .001 -.001 .002 59 2185 ---- ---- .001A .001A .001 -.001 .002 31 2190 ---- ---- .001A .001A .001 -.001 .002 4 53 2195 ---- ---- .001A .001A .001 -.001 .002 9 29 2200 .001 .001 .001 .001 .001 -.001 10 .002 3 513 2205 ---- ---- .001A .001A .001 -.001 .002 1 7 2210 ---- ---- .001A .001A .001 -.001 1 .002 1 182 2215 ---- ---- .001A .001A .001 -.002 .003 17 2220 .001 .001 .001 .001 .001 -.002 3 .003 114 2225 ---- ---- .001A .001A .001 -.002 .003 104 2230 .002 .002 .001A .002 .001 -.002 1 .003 3 31 2235 ---- ---- .001A .001A .001 -.002 1 .003 15 2240 ---- ---- .001A .001A .001 -.003 .004 75 197 2245 .003 .003 .001A .003 .001 -.003 3 .004 6 41 2250 ---- ---- .002A .002A .002 -.002 4 .004 3 344 2255 ---- ---- .002A .002A .002 -.002 .004 28 2260 ---- .005B .002A .002A .003 -.001 .004 10 61 2265 ---- .006B .002A .002A .004 -.001 .005 1 56 2270 ---- .009B .002A .002A .005 .000 .005 7 191 2275 ---- .011B .002A .002A .006 +.001 1 .005 17 124 2280 .010 .013B .003A .013B .008 +.003 10 .005 2 217 2285 .012 .017B .003A .014B .011 +.005 1 .006 11 56 2290 ---- .022B .004A .004A .014 +.007 .007 13 64 2295 ---- .027B .004A .004A .017 +.009 1 .008 7 39 2300 .005 .034B .005 .018 .022 +.013 94 .009 41 544 2305 .009 .044B .006A .025A .028 +.017 10 .011 4 100 2310 .012 .055B .007A .039B .036 +.023 26 .013 38 179 2315 .012 .069B .008A .038 .046 +.030 116 .016 106 2320 .035 .085B .010A .054A .057 +.038 42 .019 39 62 2325 .021 .104B .012A .079B .072 +.050 40 .022 14 403 2330 .023 .128B .015A .085 .089 +.062 106 .027 44 30 2335 .116 .154B .018A .108A .109 +.077 43 .032 3 230 2340 ---- .184B .023A .023A .133 +.094 .039 14 164 2345 .060 .216B .027A .216B .159 +.113 61 .046 53 2350 .051 .252B .031 .215B .189 +.133 56 .056 73 306 2355 .066 .289B .040A .289B .222 +.155 1 .067 8 26 2360 .136 .330B .050A .260A .259 +.179 11 .080 13 29 2365 .155 .373B .061A .136A .298 +.203 1 .095 7 24 2370 .109 .417B .072 .417B .340 +.228 6 .112 4 98 2375 .110 .463B .089A .125A .383 +.251 19 .132 74 221 2380 ---- .509B .106A .106A .428 +.274 19 .154 61 79 2385 .160 .558B .127A .148A .474 +.295 20 .179 43 51 2390 .150 .606B .149A .606B .521 +.315 4 .206 13 66 2395 ---- .655B .175A .655B .569 +.333 .236 4 19 2400 .331 .706B .205A .241A .618 +.350 5 .268 19 271 2405 .283 .754B .236A .754B .667 +.365 13 .302 8 55 2410 ---- .803B .268A .803B .716 +.379 .337 2 29 2415 .823 .853B .304A .849B .766 +.391 1 .375 2 39 2420 ---- .903B .344A .903B .816 +.402 .414 17 2425 ---- .954B .382A .954B .866 +.411 .455 2 40 2430 ---- 1.003B .425A 1.003B .916 +.418 .498 2 63 2435 ---- 1.054B .467A 1.054B .966 +.424 .542 4 17 2440 .563 1.104B .512A .512A 1.016 +.429 7 .587 2 54 2445 .602 1.154B .558A 1.154B 1.066 +.433 7 .633 47 2450 ---- 1.202B .602A 1.202B 1.116 +.437 .679 289 2455 ---- 1.254B .650A 1.254B 1.166 +.440 .726 39 2460 ---- 1.304B .696A 1.304B 1.216 +.443 .773 40 2465 ---- 1.354B .744A 1.354B 1.266 +.446 .820 1 87 2470 ---- 1.402B .793A 1.402B 1.316 +.448 .868 49 2475 ---- 1.451B .842A 1.451B 1.366 +.450 3 .916 314 2480 ---- 1.502B .890A 1.502B 1.416 +.452 .964 2 70 2485 ---- 1.538B .940A 1.536B 1.466 +.453 1.013 37 2490 ---- 1.586B .988A 1.586B 1.516 +.454 1.062 40 44 2495 1.194 1.636B 1.038A 1.153A 1.566 +.455 2 1.111 27 2500 ---- 1.702B 1.088A 1.702B 1.616 +.456 1.160 4 341 2505 ---- 1.736B 1.136A 1.736B 1.666 +.456 1.210 17 2510 ---- 1.786B 1.186A 1.786B 1.716 +.457 1.259 24 2515 ---- 1.836B 1.236A 1.836B 1.766 +.457 1.309 8 2520 ---- 1.886B 1.285A 1.886B 1.816 +.457 1.359 26 2525 ---- 1.936B 1.334A 1.936B 1.866 +.458 1.408 4 257 2530 ---- 1.986B 1.384A 1.986B 1.916 +.458 1.458 2 2535 ---- 2.036B 1.434A 2.036B 1.966 +.458 1.508 32 2540 1.638 2.086B 1.484A 1.634A 2.016 +.458 2 1.558 60 2545 ---- 2.136B 1.534A 2.136B 2.066 +.458 1.608 30 2550 ---- 2.186B 1.584A 2.186B 2.116 +.459 1 1.657 2 6 2555 ---- 2.236B 1.634A 2.236B 2.166 +.459 1.707 1 2560 ---- 2.286B 1.684A 2.286B 2.216 +.459 1.757 22 2565 ---- 2.336B 1.734A 2.336B 2.266 +.459 1.807 89 2570 ---- 2.386B 1.784A 2.386B 2.316 +.459 1.857 9 2575 ---- 2.436B 1.834A 2.436B 2.366 +.459 1.907 5 2580 ---- 2.486B 1.884A 2.486B 2.416 +.459 1.957 1 2585 2.044 2.536B 1.934A 2.007A 2.466 +.460 2 2.006 2590 ---- 2.586B 1.984A 2.586B 2.516 +.460 2.056 2595 2.237 2.636B 2.034A 2.115A 2.566 +.460 1 2.106 2600 ---- 2.686B 2.084A 2.686B 2.616 +.460 2.156 4 2605 ---- 2.736B 2.133A 2.736B 2.666 +.460 2.206 2610 ---- 2.786B 2.183A 2.786B 2.716 +.460 2.256 2615 ---- 2.836B 2.233A 2.836B 2.766 +.460 2.306 2620 ---- 2.886B 2.284A 2.886B 2.816 +.460 2.356 2625 ---- 2.936B 2.334A 2.936B 2.866 +.460 2.406 14 2630 ---- 2.986B 2.384A 2.986B 2.916 +.460 2.456 10 2635 ---- 3.036B 2.434A 3.036B 2.966 +.460 2.506 2 2640 ---- 3.086B 2.482A 3.086B 3.016 +.460 2.556 2645 ---- 3.136B 2.574A 3.136B 3.066 +.460 2.606 1 2650 2.742 3.186B 2.584A 2.584A 3.116 +.460 1 2.656 2 2655 ---- 3.236B 2.674A 3.236B 3.166 +.460 2.706 2660 ---- 3.286B 2.743A 3.286B 3.216 +.460 2.756 2665 ---- 3.336B 2.793A 3.336B 3.266 +.460 2.806 3 2670 ---- 3.386B 2.843A 3.386B 3.316 +.460 2.856 2 2675 ---- 3.436B 2.832A 3.436B 3.366 +.460 2.906 3 2680 ---- 3.486B 2.943A 3.486B 3.416 +.460 2.956 22 2685 ---- 3.536B 2.993A 3.536B 3.466 +.460 3.006 2690 ---- 3.586B 3.043A 3.586B 3.516 +.460 3.056 4 2695 ---- 3.636B 3.093A 3.636B 3.566 +.460 3.106 1 1 2700 ---- 3.686B 3.124A 3.686B 3.616 +.460 3.156 2 2725 ---- 3.936B 3.394A 3.936B 3.866 +.460 3.406 2750 ---- 4.186B 3.643A 4.186B 4.116 +.460 3.656 2775 ---- 4.436B 3.893A 4.436B 4.366 +.460 3.906 2800 ---- 4.685B 4.143A 4.685B 4.616 +.460 4.156 2825 ---- 4.935B 4.393A 4.935B 4.866 +.460 4.406 20 2850 ---- 5.185B 4.643A 5.185B 5.116 +.460 4.656 2875 ---- 5.435B 4.892A 5.435B 5.366 +.460 4.906 2900 ---- 5.685B 5.142A 5.685B 5.616 +.460 5.156 2925 ---- 5.935B 5.392A 5.935B 5.866 +.460 5.406 2950 ---- 6.185B 5.642A 6.185B 6.116 +.460 5.656 2975 ---- 6.435B 5.892A 6.435B 6.366 +.460 5.906 3000 ---- 6.686B 6.142A 6.686B 6.616 +.460 6.156 3025 ---- 6.935B 6.392A 6.935B 6.866 +.460 6.406 3050 ---- 7.185B 6.642A 7.185B 7.116 +.460 6.656 3075 ---- 7.435B 6.892A 7.435B 7.366 +.460 6.906 3100 ---- 7.685B 7.142A 7.685B 7.616 +.460 7.156 3125 ---- 7.935B 7.392A 7.935B 7.866 +.460 7.406 3150 ---- 8.185B 7.642A 8.185B 8.116 +.460 7.656 3175 ---- 8.435B 7.892A 8.435B 8.366 +.460 7.906 3200 ---- 8.685B 8.142A 8.685B 8.616 +.460 8.156 3225 ---- 8.935B 8.392A 8.935B 8.866 +.460 8.406 3250 ---- 9.185B 8.642A 9.185B 9.116 +.460 8.656 3275 ---- 9.435B 8.892A 9.435B 9.366 +.460 8.906 3300 ---- 9.685B 9.142A 9.685B 9.616 +.460 9.156 3325 ---- 9.935B 9.392A 9.935B 9.866 +.460 9.406 3350 ---- 10.185B 9.642A 10.185B 10.116 +.460 9.656 3375 ---- 10.435B 9.892A 10.435B 10.366 +.460 9.906 3400 ---- 10.685B 10.142A 10.685B 10.616 +.460 10.156 3425 ---- 10.935B 10.392A 10.935B 10.866 +.460 10.406 3450 ---- 11.185B 10.642A 11.185B 11.116 +.460 10.656 3475 ---- 11.435B 10.892A 11.435B 11.366 +.460 10.906 3500 ---- 11.685B 11.142A 11.685B 11.616 +.460 11.156 3525 ---- 11.935B 11.392A 11.935B 11.866 +.460 11.406 3550 ---- 12.185B 11.642A 12.185B 12.116 +.460 11.656 3575 ---- 12.435B 11.892A 12.435B 12.366 +.460 11.906 3600 ---- 12.685B 12.142A 12.685B 12.616 +.460 12.156 3625 ---- 12.935B 12.392A 12.935B 12.866 +.460 12.406 3650 ---- 13.185B 12.642A 13.185B 13.116 +.460 12.656 3675 ---- 13.435B 12.892A 13.435B 13.366 +.460 12.906 4000 ---- 16.685B 16.141A 16.685B 16.616 +.460 16.156 4500 ---- 21.685B 21.141A 21.685B 21.616 +.460 21.156 5000 ---- 26.685B 26.141A 26.685B 26.616 +.460 26.156 6000 ---- 36.684B 36.140A 36.684B 36.616 +.460 36.156 7000 ---- 46.684B 46.139A 46.684B 46.616 +.460 46.156 8000 ---- 56.683B 56.138A 56.683B 56.616 +.460 56.156 9000 ---- 66.683B 66.138A 66.683B 66.616 +.460 66.156 10000 ---- 76.683B 76.137A 76.683B 76.616 +.460 76.156 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 8 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 -.001 .002 21 1725 ---- ---- ---- ---- .001 -.001 .002 4 1750 ---- ---- ---- ---- .002 .000 .002 11 1775 ---- ---- ---- ---- .002 .000 .002 2 1800 ---- ---- ---- ---- .002 -.001 .003 61 1825 ---- ---- ---- ---- .003 .000 .003 5 24 1850 ---- ---- ---- ---- .004 +.001 .003 15 1875 ---- ---- ---- ---- .005 +.001 .004 28 1900 .006 .006 .006 .006 .006 +.002 1 .004 1 63 1925 ---- ---- ---- ---- .007 +.002 .005 79 1950 ---- ---- ---- ---- .009 +.003 .006 70 1975 ---- ---- ---- ---- .012 +.004 .008 52 2000 .010 .014B .010 .014B .015 +.005 12 .010 8 280 2025 ---- .017B ---- .017B .019 +.005 9 .014 11 46 2050 ---- .024B ---- .024B .025 +.007 .018 1 39 2075 ---- .034B ---- .034B .033 +.009 .024 2 47 2085 ---- .038B ---- .038B .036 +.009 .027 1 2090 ---- .040B ---- .040B .038 +.009 .029 1 2 2095 ---- .043B ---- .043B .041 +.011 .030 13 2100 ---- .045B .031A .031A .043 +.011 18 .032 22 243 2105 ---- .048B .033A .033A .045 +.011 2 .034 13 2110 ---- .051B .035A .035A .048 +.012 10 .036 8 2115 ---- .054B .036A .036A .051 +.013 2 .038 46 2120 ---- .057B .038A .038A .054 +.014 .040 4 18 2125 ---- .060B .040A .040A .057 +.015 .042 5 212 2130 ---- .064B .042A .042A .060 +.016 .044 1 3 2135 ---- .068B .044A .068B .064 +.018 .046 7 2140 ---- .072B .046A .046A .068 +.019 .049 19 2145 ---- .077B .049A .049A .072 +.021 .051 8 2150 .079 .081B .051A .075B .076 +.022 30 .054 14 350 2155 ---- .086B .054A .054A .080 +.023 .057 1 16 2160 .065 .092B .057A .061A .085 +.025 2 .060 1 10 2165 .070 .097B .060A .064A .090 +.027 6 .063 2 11 2170 .076 .103B .064A .103B .096 +.029 6 .067 1 12 2175 .101 .109B .067A .104B .101 +.030 2 .071 22 65 2180 .081 .116B .070A .076A .107 +.033 11 .074 6 24 2185 .119 .123B .074A .115A .114 +.036 2 .078 1 310 2190 .093 .131B .078A .121A .121 +.038 9 .083 1 33 2195 .099 .139B .082A .089A .128 +.041 14 .087 1 78 2200 .099 .147B .086A .134 .136 +.044 24 .092 121 631 2205 ---- .155B .091A .155B .144 +.047 .097 3 46 2210 .163 .166 .096A .152A .152 +.049 2 .103 15 2215 ---- .175B .101A .101A .161 +.053 13 .108 6 33 2220 .130 .186B .107A .186B .171 +.056 5 .115 4 44 2225 .185 .197B .112A .181A .181 +.060 6 .121 14 131 2230 .194 .208B .118A .193A .192 +.064 1 .128 2 27 2235 ---- .220B .125A .125A .203 +.068 .135 5 11 2240 ---- .233B .132A .132A .215 +.072 .143 1 15 2245 .237 .247B .139A .231A .228 +.077 1 .151 4 25 2250 .252 .261B .147A .241 .241 +.081 6 .160 16 958 2255 .270 .276B .156A .275B .255 +.086 4 .169 1 8 2260 ---- .292B .164A .164A .269 +.090 2 .179 2 9 2265 ---- .308B .173A .173A .284 +.095 .189 18 2270 ---- .325B .183A .183A .300 +.101 .199 31 30 2275 ---- .343B .193A .193A .317 +.106 .211 12 83 2280 ---- .360B .204A .204A .334 +.112 1 .222 1 24 2285 ---- .379B .216A .216A .352 +.117 .235 11 2290 ---- .399B .228A .228A .371 +.123 .248 56 2295 ---- .419B .241A .241A .391 +.130 .261 5 12 2300 .273 .441B .254A .411 .411 +.135 64 .276 19 455 2305 ---- .463B .267A .267A .432 +.141 .291 22 2310 ---- .485B .283A .283A .453 +.147 .306 12 19 2315 .486 .510B .297A .491B .476 +.153 2 .323 6 25 2320 ---- .534B .313A .313A .499 +.159 .340 7 47 2325 .473 .559B .331A .526 .522 +.165 3 .357 14 332 2330 ---- .585B .347A .347A .547 +.171 50 .376 2 11 2335 .519 .611B .365A .576A .572 +.177 12 .395 10 23 2340 ---- .639B .385A .385A .598 +.184 .414 4 48 2345 .638 .666B .406A .628 .625 +.190 10 .435 4 57 2350 .452 .695B .425A .668B .652 +.196 6 .456 24 225 2355 .686 .725B .445A .684A .680 +.202 1 .478 6 2360 ---- .755B .467A .467A .709 +.208 .501 5 16 2365 ---- .785B .489A .785B .738 +.214 .524 5 15 2370 .550 .817B .512A .817B .768 +.220 4 .548 12 45 2375 .630 .848B .536A .601A .799 +.226 8 .573 16 40 2380 .604 .876B .560A .591A .830 +.232 3 .598 7 15 2385 ---- .909B .585A .907B .862 +.238 .624 5 14 2390 ---- .943B .612A .941B .895 +.244 .651 50 54 2395 ---- .977B .638A .975B .928 +.250 .678 33 43 2400 .762 1.018B .665A 1.018B .962 +.256 4 .706 14 157 2405 ---- 1.047B .693A 1.045B .997 +.262 .735 15 2410 ---- 1.083B .721A 1.081B 1.032 +.268 3 .764 10 2415 .855 1.120B .749A 1.118B 1.068 +.274 2 .794 12 2420 ---- 1.157B .779A 1.154B 1.104 +.279 .825 3 2425 ---- 1.203B .809A 1.203B 1.141 +.285 .856 53 2430 ---- 1.232B .840A .840A 1.179 +.291 .888 7 2435 ---- 1.271B .871A .871A 1.217 +.297 .920 13 2440 ---- 1.310B .915A .915A 1.255 +.302 1 .953 12 2445 ---- 1.349B .948A .948A 1.294 +.307 .987 1 2450 ---- 1.400B .970A 1.399B 1.333 +.311 1.022 162 2455 ---- 1.418B 1.035A 1.035A 1.373 +.317 1.056 1 5 2460 ---- 1.459B 1.070A 1.070A 1.414 +.322 1.092 15 2465 ---- 1.501B 1.107A 1.107A 1.454 +.326 1.128 14 2470 1.156 1.543B 1.142A 1.142A 1.496 +.331 1 1.165 15 2475 ---- 1.608B 1.146A 1.606B 1.537 +.335 1.202 29 2480 1.350 1.640B 1.237A 1.244A 1.579 +.340 1 1.239 1 8 2485 ---- 1.668B 1.274A 1.667B 1.622 +.345 1.277 8 2490 ---- 1.718B 1.312A 1.717B 1.664 +.348 1.316 10 2495 ---- 1.755B 1.351A 1.754B 1.707 +.352 1.355 11 2500 ---- 1.825B 1.336A 1.824B 1.751 +.356 1.395 105 2505 ---- 1.846B 1.429A 1.846B 1.794 +.359 1.435 2510 ---- 1.892B 1.469A 1.891B 1.838 +.363 1.475 10 2515 ---- 1.932B 1.510A 1.931B 1.882 +.366 1.516 10 2520 ---- 1.977B 1.551A 1.976B 1.927 +.370 1.557 14 2525 ---- 2.048B 1.536A 2.047B 1.972 +.373 1.599 111 2530 ---- 2.068B 1.634A 2.067B 2.017 +.376 1.641 4 2535 ---- 2.114B 1.676A 2.113B 2.062 +.379 1.683 4 2540 ---- 2.159B 1.718A 2.159B 2.107 +.382 1.725 1 2545 ---- 2.202B 1.761A 2.202B 2.153 +.385 1.768 2550 ---- 2.277B 1.748A 2.277B 2.199 +.388 4 1.811 13 2555 ---- 2.294B 1.847A 2.294B 2.245 +.390 1.855 5 2560 ---- 2.341B 1.891A 2.341B 2.291 +.392 1.899 2565 ---- 2.388B 1.935A 2.388B 2.338 +.395 1.943 2570 ---- 2.435B 1.979A 2.435B 2.384 +.397 1.987 1 2575 ---- 2.511B 1.966A 2.511B 2.431 +.400 2.031 3 2580 ---- 2.528B 2.068A 2.528B 2.478 +.402 2.076 1 2585 ---- 2.575B 2.112A 2.575B 2.525 +.404 2.121 10 2590 ---- 2.623B 2.157A 2.623B 2.572 +.406 2.166 2595 ---- 2.670B 2.202A 2.670B 2.620 +.409 2.211 2600 ---- 2.748B 2.191A 2.748B 2.667 +.410 2.257 2 2605 ---- 2.766B 2.296A 2.766B 2.715 +.412 2.303 2610 ---- 2.812B 2.343A 2.812B 2.763 +.414 2.349 1 2615 ---- 2.861B ---- 2.861B 2.810 +.415 2.395 2 2620 ---- 2.909B ---- 2.909B 2.858 +.417 2.441 2625 ---- 2.988B 2.420A 2.988B 2.906 +.419 2.487 6 2630 ---- 3.005B ---- 3.005B 2.954 +.420 2.534 2635 ---- 3.053B ---- 3.053B 3.002 +.421 2.581 2640 ---- 3.101B ---- 3.101B 3.051 +.423 2.628 2645 ---- 3.149B ---- 3.149B 3.099 +.424 2.675 2650 ---- 3.230B 2.653A 3.230B 3.147 +.425 2.722 2 2655 ---- 3.246B ---- 3.246B 3.196 +.427 2.769 2660 ---- 3.296B ---- 3.296B 3.245 +.429 2.816 2665 ---- 3.343B ---- 3.343B 3.293 +.429 2.864 2670 ---- 3.393B ---- 3.393B 3.342 +.431 2.911 1 2675 ---- 3.440B 2.890A 3.440B 3.391 +.432 2.959 1 2680 ---- 3.489B ---- 3.489B 3.439 +.432 3.007 2685 ---- 3.538B ---- 3.538B 3.488 +.433 3.055 2700 ---- 3.686B 3.129A 3.686B 3.635 +.436 3.199 4 2725 ---- 3.931B 3.371A 3.931B 3.881 +.440 3.441 2750 ---- 4.178B ---- 4.178B 4.127 +.443 3.684 12 2775 ---- 4.424B ---- 4.424B 4.374 +.446 3.928 1 2800 ---- 4.672B ---- 4.672B 4.622 +.449 4.173 2825 ---- 4.920B ---- 4.920B 4.870 +.450 4.420 20 21 2850 ---- 5.168B ---- 5.168B 5.119 +.453 4.666 1 2875 ---- 5.417B ---- 5.417B 5.367 +.453 4.914 2900 ---- 5.667B ---- 5.667B 5.617 +.455 5.162 2 2925 ---- 5.917B ---- 5.917B 5.866 +.456 5.410 1 2950 ---- 6.165B ---- 6.165B 6.115 +.456 5.659 2975 ---- 6.406B ---- 6.405B 6.365 +.457 5.908 3000 ---- 6.656B ---- 6.654B 6.615 +.458 44 6.157 3025 ---- 6.916B ---- 6.916B 6.865 +.459 6.406 3050 ---- 7.165B ---- 7.165B 7.115 +.459 6.656 12 3075 ---- 7.415B ---- 7.415B 7.365 +.459 6.906 3100 ---- 7.655B ---- 7.654B 7.615 +.459 7.156 1 3125 ---- 7.905B ---- 7.904B 7.865 +.459 7.406 3150 ---- 8.155B ---- 8.154B 8.115 +.459 7.656 3175 ---- 8.415B ---- 8.415B 8.365 +.459 7.906 3200 ---- 8.665B ---- 8.665B 8.615 +.459 8.156 3225 ---- 8.909B ---- 8.909B 8.865 +.459 8.406 3250 ---- 9.154B ---- 9.153B 9.115 +.459 8.656 3275 ---- 9.404B ---- 9.403B 9.365 +.459 8.906 3300 ---- 9.654B ---- 9.653B 9.615 +.459 9.156 3325 ---- 9.904B ---- 9.903B 9.865 +.459 9.406 3350 ---- 10.154B ---- 10.153B 10.115 +.459 9.656 3375 ---- 10.408B ---- 10.408B 10.365 +.459 9.906 3400 ---- 10.658B ---- 10.658B 10.615 +.459 10.156 3425 ---- 10.908B ---- 10.908B 10.865 +.459 10.406 3450 ---- 11.158B ---- 11.158B 11.115 +.459 10.656 3475 ---- 11.408B ---- 11.408B 11.365 +.459 10.906 3500 ---- 11.654B ---- 11.652B 11.615 +.459 11.156 3525 ---- 11.908B ---- 11.908B 11.865 +.459 11.406 3550 ---- 12.158B ---- 12.158B 12.115 +.459 11.656 3575 ---- 12.407B ---- 12.407B 12.365 +.459 11.906 3600 ---- 12.657B ---- 12.657B 12.615 +.459 12.156 3625 ---- 12.907B ---- 12.907B 12.865 +.459 12.406 3650 ---- 13.157B ---- 13.157B 13.115 +.459 12.656 3675 ---- 13.407B ---- 13.407B 13.365 +.459 12.906 4000 ---- 16.655B ---- 16.655B 16.615 +.459 16.156 4500 ---- 21.652B ---- 21.652B 21.615 +.459 21.156 5000 ---- 26.649B ---- 26.649B 26.615 +.459 26.156 6000 ---- 36.649B ---- 36.649B 36.615 +.459 36.156 7000 ---- 46.646B ---- 46.646B 46.615 +.459 46.156 8000 ---- 56.627B ---- 56.621B 56.615 +.459 56.156 9000 ---- 66.622B ---- 66.615B 66.615 +.459 66.156 10000 ---- 76.616B ---- 76.610B 76.615 +.459 76.156 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 6 1525 ---- ---- ---- ---- .001 .000 .001 1 1550 ---- ---- ---- ---- .001 .000 .001 2 1575 ---- ---- ---- ---- .002 +.001 .001 1 1600 ---- ---- ---- ---- .002 +.001 .001 187 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .003 +.001 .002 9 1675 ---- ---- ---- ---- .004 +.002 .002 1 1700 ---- ---- ---- ---- .005 +.002 4 .003 44 1725 ---- ---- ---- ---- .006 +.002 .004 2 174 1750 ---- ---- ---- ---- .007 +.002 .005 115 1775 ---- ---- ---- ---- .008 +.002 .006 197 1800 ---- ---- ---- ---- .010 +.003 .007 1 388 1825 ---- ---- ---- ---- .012 +.003 .009 10 1850 ---- ---- ---- ---- .015 +.003 2 .012 124 1875 ---- ---- ---- ---- .019 +.004 .015 48 1900 ---- .019B ---- .019B .023 +.005 .018 241 1925 ---- .025B ---- .025B .028 +.005 .023 3 150 1950 ---- .035B ---- .035B .035 +.007 .028 4 59 1975 ---- .043B ---- .043B .043 +.008 .035 3 21 2000 .043 .055B .043 .055B .053 +.010 1 .043 16 301 2025 ---- .069B .051A .051A .066 +.013 .053 1 53 2050 ---- .086B .063A .063A .083 +.018 .065 4 747 2075 ---- .108B .077A .077A .103 +.023 .080 2 117 2100 .102 .135B .094A .135B .128 +.030 1 .098 4 329 2105 ---- .141B .099A .099A .134 +.032 .102 1 2110 ---- .147B .103A .103A .140 +.034 10 .106 1 2115 ---- .153B .107A .107A .146 +.035 .111 7 2120 ---- .160B .112A .112A .153 +.038 .115 2125 ---- .167B .116A .116A .160 +.040 .120 2 231 2130 ---- .175B .121A .175B .167 +.042 .125 2135 ---- .183B .126A .126A .174 +.043 .131 2140 ---- .191B .132A .191B .182 +.046 .136 2 2145 ---- .200B .137A .199B .190 +.048 .142 2150 .145 .209B .142A .208B .198 +.050 2 .148 7 427 2155 ---- .218B .148A .217B .207 +.053 .154 4 2160 ---- .228B .154A .154A .216 +.055 .161 302 2165 ---- .237B .161A .237B .225 +.058 .167 14 2170 ---- .247B .167A .167A .235 +.060 .175 2 2175 ---- .258B .174A .174A .245 +.063 .182 12 66 2180 ---- .270B .182A .182A .256 +.066 .190 4 2185 ---- .281B .189A .189A .267 +.069 .198 1 2190 ---- .293B .196A .196A .279 +.073 .206 1 32 2195 ---- .306B .205A .205A .290 +.075 .215 12 2200 .230 .318B .214A .300 .303 +.079 4 .224 7 617 2205 ---- .332B .223A .223A .315 +.082 .233 11 2210 ---- .346B .232A .232A .329 +.086 .243 2215 ---- .360B .242A .242A .342 +.089 .253 1 2220 ---- .375B .252A .252A .356 +.092 .264 2 2225 ---- .391B .262A .262A .371 +.096 .275 5 137 2230 ---- .406B .273A .273A .386 +.100 .286 2235 ---- .423B .284A .284A .402 +.104 .298 4 2240 ---- .440B .296A .296A .418 +.108 .310 7 2245 ---- .457B .308A .308A .434 +.111 .323 5 2250 ---- .475B .321A .321A .451 +.115 .336 18 314 2255 ---- .494B .334A .334A .469 +.119 .350 5 2260 .372 .513B .347A .513B .487 +.123 1 .364 6 2265 ---- .530B .361A .361A .505 +.126 .379 9 2270 ---- .551B .375A .375A .524 +.130 .394 20 24 2275 ---- .572B .390A .390A .544 +.134 10 .410 2 232 2280 ---- .593B .404A .404A .564 +.138 .426 110 2285 .453 .614B .421A .614B .584 +.142 1 .442 7 2290 .441 .637B .435 .637B .605 +.146 12 .459 20 20 2295 ---- .662B .453A .453A .627 +.150 .477 11 2300 ---- .682B .470A .470A .649 +.154 .495 6 330 2305 ---- .706B .488A .488A .672 +.159 .513 51 67 2310 ---- .730B .506A .506A .695 +.163 .532 48 2315 ---- .758B .525A .525A .719 +.167 .552 18 2320 .694 .781B .544A .681A .743 +.171 2 .572 1 104 2325 ---- .807B .566A .566A .768 +.176 .592 323 2330 .705 .833B .586A .790A .793 +.180 3 .613 23 2335 .729 .861B .607A .816A .819 +.184 5 .635 5 2340 .654 .887B .628A .887B .845 +.188 6 .657 19 2345 .677 .915B .650A .650A .872 +.192 1 .680 24 2350 .786 .944B .672A .729A .900 +.197 11 .703 15 254 2355 ---- .973B .695A .695A .928 +.202 .726 16 2360 .758 1.002B .719A .719A .956 +.206 1 .750 1 2365 ---- 1.032B .743A .743A .985 +.210 .775 11 2370 ---- 1.063B .767A .767A 1.015 +.215 .800 6 6 2375 ---- 1.093B .792A .792A 1.045 +.219 .826 1 208 2380 .853 1.125B .816 1.125B 1.076 +.224 16 .852 4 6 2385 ---- 1.157B .843A 1.157B 1.107 +.229 .878 2390 .884 1.189B .870A .870A 1.138 +.232 6 .906 8 2395 ---- 1.222B .897A 1.222B 1.170 +.237 .933 2400 ---- 1.255B .924A 1.255B 1.203 +.242 .961 57 230 2405 ---- 1.285B .952A 1.284B 1.236 +.246 .990 1 2410 ---- 1.318B .981A 1.316B 1.269 +.250 1.019 2415 ---- 1.352B 1.009A 1.350B 1.303 +.254 1.049 2420 ---- 1.387B 1.038A 1.385B 1.337 +.258 1.079 7 7 2425 ---- 1.428B 1.068A 1.427B 1.371 +.262 1.109 29 2430 ---- 1.458B 1.098A 1.456B 1.406 +.266 1.140 2435 ---- 1.494B 1.129A 1.492B 1.442 +.271 1.171 2440 ---- 1.530B 1.160A 1.529B 1.478 +.275 1.203 7 8 2445 ---- 1.567B 1.192A 1.564B 1.514 +.279 1.235 6 2450 ---- 1.610B 1.224A 1.610B 1.550 +.282 1.268 110 2455 ---- 1.641B 1.257A 1.257A 1.587 +.286 1.301 1 2460 ---- 1.679B 1.288A 1.288A 1.624 +.289 1.335 1 2465 ---- 1.717B 1.336A 1.336A 1.662 +.293 1.369 2 2470 ---- 1.755B 1.370A 1.370A 1.700 +.297 1.403 5 2475 ---- 1.802B 1.390A 1.801B 1.738 +.300 1.438 75 2480 ---- 1.833B 1.439A 1.439A 1.777 +.304 1.473 2485 ---- 1.850B 1.474A 1.474A 1.816 +.307 1.509 2 2490 ---- 1.890B 1.522A 1.522A 1.855 +.311 1.544 9 2495 ---- 1.930B 1.558A 1.558A 1.895 +.314 1.581 5 2500 ---- 2.001B 1.567A 2.001B 1.935 +.318 1.617 240 2505 ---- 2.012B 1.631A 1.631A 1.975 +.321 1.654 2510 ---- 2.050B ---- 2.048B 2.015 +.323 1.692 2515 ---- 2.097B ---- 2.096B 2.056 +.327 1.729 1 2520 ---- 2.133B ---- 2.131B 2.097 +.330 1.767 2525 ---- 2.208B 1.751A 2.208B 2.138 +.333 1.805 20 2530 ---- 2.221B ---- 2.220B 2.180 +.336 1.844 2535 ---- 2.268B ---- 2.267B 2.222 +.339 1.883 2540 ---- 2.305B ---- 2.305B 2.264 +.342 1.922 9 2545 ---- 2.349B ---- 2.349B 2.306 +.344 1.962 2550 ---- 2.420B 1.946A 2.420B 2.349 +.347 2.002 29 2555 ---- 2.440B ---- 2.439B 2.392 +.350 2.042 2560 ---- 2.483B ---- 2.483B 2.435 +.353 2.082 2565 ---- 2.526B ---- 2.526B 2.478 +.355 2.123 2570 ---- 2.570B ---- 2.570B 2.521 +.357 2.164 8 2575 ---- 2.638B 2.147A 2.638B 2.565 +.360 2.205 100 2580 ---- 2.659B ---- 2.659B 2.609 +.363 2.246 2585 ---- 2.703B ---- 2.703B 2.653 +.365 2.288 2590 ---- 2.747B ---- 2.747B 2.697 +.367 2.330 6 2595 ---- 2.792B ---- 2.792B 2.741 +.369 2.372 2600 ---- 2.861B 2.355A 2.860B 2.786 +.372 2.414 22 2605 ---- 2.881B ---- 2.881B 2.831 +.374 2.457 7 2610 ---- 2.926B 2.499A 2.926B 2.875 +.375 2.500 7 2615 ---- 2.972B 2.542A 2.972B 2.920 +.377 2.543 7 2620 ---- 3.017B 2.585A 3.017B 2.966 +.380 2.586 2625 ---- 3.087B 2.569A 3.087B 3.011 +.381 2.630 36 2630 ---- 3.108B 2.672A 3.108B 3.056 +.383 2.673 2635 ---- 3.154B 2.715A 3.154B 3.102 +.385 2.717 2640 ---- 3.200B 2.759A 3.200B 3.148 +.387 2.761 2645 ---- 3.247B 2.803A 3.247B 3.194 +.389 2.805 2650 ---- 3.317B 2.787A 3.316B 3.240 +.391 2.849 1 2655 ---- 3.330B 2.892A 3.330B 3.286 +.392 2.894 2660 ---- 3.373B 2.936A 3.373B 3.332 +.393 2.939 2665 ---- 3.419B 2.981A 3.419B 3.378 +.395 2.983 2670 ---- 3.466B 3.027A 3.466B 3.425 +.397 3.028 2675 ---- 3.549B 3.009A 3.549B 3.471 +.398 3.073 111 2680 ---- 3.560B 3.118A 3.560B 3.518 +.399 3.119 2700 ---- 3.785B 3.236A 3.785B 3.705 +.404 3.301 4 2725 ---- 4.023B 3.466A 4.023B 3.942 +.410 3.532 2750 ---- 4.263B 3.698A 4.263B 4.180 +.415 3.765 1 2775 ---- 4.502B 3.932A 4.502B 4.420 +.420 4.000 1 2800 ---- 4.744B 4.169A 4.744B 4.661 +.424 4.237 1 2825 ---- 4.987B 4.408A 4.987B 4.903 +.427 4.476 1 2850 ---- 5.189B 4.647A 5.189B 5.147 +.431 4.716 12 2875 ---- 5.433B 4.889A 5.433B 5.391 +.433 4.958 1 2900 ---- 5.678B 5.131A 5.678B 5.636 +.436 5.200 1 2925 ---- 5.924B 5.374A 5.924B 5.882 +.439 5.443 3 2950 ---- 6.170B ---- 6.170B 6.129 +.442 5.687 2975 ---- 6.416B ---- 6.416B 6.376 +.444 5.932 3000 ---- 6.664B ---- 6.664B 6.623 +.446 6.177 218 3025 ---- 6.911B ---- 6.911B 6.871 +.448 6.423 3050 ---- 7.159B ---- 7.159B 7.119 +.450 6.669 3075 ---- 7.407B ---- 7.407B 7.368 +.452 6.916 2 3100 ---- 7.656B ---- 7.656B 7.617 +.453 7.164 10 3125 ---- 7.906B ---- 7.906B 7.866 +.454 7.412 79 3150 ---- 8.155B ---- 8.155B 8.115 +.455 7.660 21 3175 ---- 8.404B ---- 8.404B 8.365 +.457 7.908 3200 ---- 8.654B ---- 8.654B 8.615 +.458 8.157 3225 ---- 8.904B ---- 8.904B 8.865 +.458 8.407 3250 ---- 9.154B ---- 9.154B 9.115 +.459 8.656 3275 ---- 9.403B ---- 9.403B 9.365 +.459 8.906 8 3300 ---- 9.653B ---- 9.653B 9.615 +.459 9.156 3325 ---- 9.903B ---- 9.903B 9.865 +.459 9.406 3350 ---- 10.152B ---- 10.152B 10.115 +.459 9.656 3375 ---- 10.402B ---- 10.402B 10.365 +.459 9.906 3400 ---- 10.652B ---- 10.652B 10.615 +.459 10.156 3425 ---- 10.902B ---- 10.902B 10.865 +.459 10.406 3450 ---- 11.151B ---- 11.151B 11.115 +.459 10.656 3475 ---- 11.401B ---- 11.401B 11.365 +.459 10.906 3500 ---- 11.651B ---- 11.651B 11.615 +.459 11.156 3525 ---- 11.900B ---- 11.900B 11.865 +.459 11.406 3550 ---- 12.150B ---- 12.150B 12.115 +.459 11.656 3575 ---- 12.400B ---- 12.400B 12.365 +.459 11.906 3600 ---- 12.650B ---- 12.650B 12.615 +.459 12.156 3625 ---- 12.900B ---- 12.900B 12.865 +.459 12.406 3650 ---- 13.150B ---- 13.150B 13.115 +.459 12.656 3675 ---- 13.399B ---- 13.399B 13.365 +.459 12.906 3700 ---- 13.649B ---- 13.649B 13.615 +.459 13.156 3725 ---- 13.899B ---- 13.899B 13.865 +.459 13.406 3750 ---- 14.149B ---- 14.149B 14.115 +.459 13.656 3775 ---- 14.398B ---- 14.398B 14.365 +.459 13.906 3800 ---- 14.648B ---- 14.648B 14.615 +.459 14.156 3825 ---- 14.902B ---- 14.902B 14.865 +.459 14.406 3850 ---- 15.148B ---- 15.148B 15.115 +.459 14.656 3875 ---- 15.398B ---- 15.398B 15.365 +.459 14.906 3900 ---- 15.647B ---- 15.647B 15.615 +.459 15.156 3925 ---- 15.901B ---- 15.901B 15.865 +.459 15.406 3950 ---- 16.147B ---- 16.147B 16.115 +.459 15.656 3975 ---- 16.401B ---- 16.401B 16.365 +.459 15.906 4000 ---- 16.651B ---- 16.651B 16.615 +.459 16.156 4025 ---- 16.900B ---- 16.900B 16.865 +.459 16.406 4050 ---- 17.150B ---- 17.150B 17.115 +.459 16.656 4075 ---- 17.399B ---- 17.399B 17.365 +.459 16.906 4500 ---- 21.649B ---- 21.649B 21.615 +.459 21.156 1 5000 ---- 26.647B ---- 26.647B 26.615 +.459 26.156 6000 ---- 36.626B ---- 36.621B 36.615 +.459 36.156 7000 ---- 46.618B ---- 46.611B 46.615 +.459 46.156 7500 ---- 51.614B ---- 51.608B 51.615 +.459 51.156 8000 ---- 56.609B ---- 56.608B 56.615 +.459 56.156 9000 ---- 66.601B ---- 66.600B 66.615 +.459 66.156 10000 ---- 76.598B ---- 76.598B 76.615 +.459 76.156 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 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .002 .000 .002 2 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .003 .000 .003 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .005 .000 .005 1650 ---- ---- ---- ---- .006 -.001 .007 6 1675 ---- ---- ---- ---- .008 .000 .008 1700 ---- ---- ---- ---- .010 .000 .010 6 8 1725 ---- ---- ---- ---- .012 +.001 1 .011 1750 ---- ---- ---- ---- .015 +.001 1 .014 12 1775 ---- ---- ---- ---- .018 +.002 .016 2 1800 ---- ---- ---- ---- .022 +.002 .020 3 1825 ---- ---- ---- ---- .027 +.004 1 .023 16 1850 ---- ---- .027A .027A .032 +.004 1 .028 10 1875 ---- .038B .032A .032A .039 +.006 1 .033 8 29 1900 ---- .046B ---- .046B .046 +.007 .039 1 8 1925 ---- .055B ---- .055B .055 +.009 .046 1950 ---- .066B ---- .066B .066 +.011 .055 6 1975 .066 .079B .064A .079B .079 +.014 3 .065 9 2000 ---- .095B .076A .095B .094 +.017 .077 1 14 2025 ---- .114B .090A .114B .112 +.020 .092 6 22 2050 ---- .137B .106A .106A .134 +.025 .109 5 2075 ---- .165B .125A .125A .159 +.030 .129 2 2100 .145 .197B .145 .197B .190 +.037 1 .153 100 110 2125 ---- .235B .174A .174A .226 +.045 .181 20 10 2150 ---- .279B .206A .206A .269 +.055 .214 20 14 2175 ---- .332B .244A .244A .319 +.066 .253 1 14 2200 ---- .392B .288A .392B .377 +.079 .298 1 27 2225 ---- .463B .339A .339A .444 +.093 .351 12 2250 ---- .542B .398A .542B .520 +.108 .412 81 2275 ---- .633B .467A .467A .607 +.124 .483 6 2300 ---- .732B .546A .546A .704 +.140 .564 181 2325 ---- .843B .634A .634A .811 +.156 .655 3 32 2350 ---- .966B .733A .733A .930 +.174 .756 6 106 2375 ---- 1.100B .843A .843A 1.059 +.190 .869 8 2400 ---- 1.244B .962A .962A 1.198 +.207 .991 4 28 2425 ---- 1.398B 1.092A 1.092A 1.348 +.224 1.124 7 2450 ---- 1.561B 1.231A 1.561B 1.508 +.241 1.267 15 2475 ---- 1.735B 1.381A 1.735B 1.677 +.257 1.420 9 2500 ---- 1.914B 1.539A 1.914B 1.854 +.273 1.581 32 2525 ---- 2.102B 1.706A 2.102B 2.039 +.288 1.751 2 2550 ---- 2.297B 1.882A 2.296B 2.231 +.302 1.929 3 4 2575 ---- 2.497B 2.064A 2.497B 2.429 +.315 2.114 7 2600 ---- 2.704B 2.254A 2.703B 2.634 +.328 2.306 75 2625 ---- 2.915B 2.452A 2.914B 2.843 +.338 2.505 7 2650 ---- 3.131B 2.653A 3.130B 3.057 +.349 2.708 6 2675 ---- 3.350B 2.860A 3.349B 3.276 +.359 2.917 2 2700 ---- 3.573B 3.072A 3.573B 3.497 +.367 3.130 1 2725 ---- 3.799B 3.288A 3.799B 3.722 +.375 3.347 4 2750 ---- 4.028B 3.507A 4.027B 3.950 +.382 3.568 2 2775 ---- 4.258B 3.730A 4.258B 4.180 +.388 3.792 1 2800 ---- 4.491B 3.957A 4.491B 4.413 +.395 4.018 2825 ---- 4.726B 4.185A 4.726B 4.647 +.400 4.247 1 2850 ---- 4.963B 4.415A 4.963B 4.883 +.405 4.478 2875 ---- 5.201B 4.648A 5.201B 5.120 +.410 4.710 2900 ---- 5.440B 4.882A 5.440B 5.359 +.414 4.945 2925 ---- 5.680B 5.118A 5.680B 5.598 +.417 5.181 2950 ---- 5.921B 5.356A 5.921B 5.839 +.421 5.418 2975 ---- 6.163B 5.594A 6.163B 6.081 +.424 5.657 3000 ---- 6.406B 5.833A 6.406B 6.323 +.426 5.897 3025 ---- 6.649B 6.074A 6.649B 6.566 +.429 6.137 3050 ---- 6.893B 6.315A 6.893B 6.810 +.431 6.379 3075 ---- 7.086B 6.557A 7.086B 7.055 +.434 6.621 3100 ---- 7.331B 6.800A 7.331B 7.300 +.436 6.864 3125 ---- 7.577B 7.044A 7.577B 7.545 +.437 7.108 3150 ---- 7.827B 7.288A 7.288A 7.791 +.439 7.352 4 3175 ---- 8.069B ---- 8.069B 8.037 +.440 7.597 3200 ---- 8.340B ---- 8.340B 8.284 +.442 7.842 3225 ---- 8.587B ---- 8.587B 8.532 +.445 8.087 3250 ---- 8.834B ---- 8.834B 8.779 +.445 8.334 3275 ---- 9.082B ---- 9.082B 9.027 +.447 8.580 3300 ---- 9.331B ---- 9.331B 9.276 +.449 8.827 3325 ---- 9.580B ---- 9.580B 9.524 +.450 9.074 10 30 3350 ---- 9.829B ---- 9.829B 9.773 +.451 15 9.322 28 40 3375 ---- 10.078B ---- 10.078B 10.023 +.453 9.570 3400 ---- 10.327B ---- 10.327B 10.272 +.454 11 9.818 2 3425 ---- 10.577B ---- 10.577B 10.522 +.455 10.067 5 5 3450 ---- 10.827B ---- 10.827B 10.772 +.457 10.315 3475 ---- 11.077B ---- 11.077B 11.022 +.457 10.565 3500 ---- 11.326B ---- 11.326B 11.272 +.458 10.814 10 3525 ---- 11.576B ---- 11.576B 11.522 +.458 11.064 3550 ---- 11.826B ---- 11.826B 11.772 +.458 11.314 3575 ---- 12.075B ---- 12.075B 12.022 +.458 11.564 3600 ---- 12.325B ---- 12.325B 12.272 +.458 11.814 3800 ---- 14.324B ---- 14.324B 14.272 +.458 13.814 4200 ---- 18.322B ---- 18.322B 18.272 +.458 17.814 4300 ---- 19.321B ---- 19.321B 19.272 +.458 18.814 5000 ---- 26.317B ---- 26.317B 26.272 +.458 25.814 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 .000 .003 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 .000 .005 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 1525 ---- ---- ---- ---- .008 .000 .008 1550 ---- ---- ---- ---- .009 .000 .009 1575 ---- ---- ---- ---- .011 +.001 .010 1600 ---- ---- ---- ---- .013 +.001 .012 1625 ---- ---- ---- ---- .015 +.001 .014 1650 ---- ---- ---- ---- .017 +.001 .016 1675 ---- ---- ---- ---- .020 +.002 .018 1700 ---- ---- ---- ---- .023 +.003 .020 1725 ---- ---- ---- ---- .027 +.003 .024 1750 ---- .028B ---- .028B .032 +.005 .027 7 1775 ---- .033B ---- .033B .037 +.005 .032 16 1800 ---- .040B ---- .040B .043 +.005 1 .038 1 1825 ---- .052B ---- .052B .051 +.006 .045 2 1850 ---- .061B ---- .061B .060 +.007 .053 7 1875 ---- .072B ---- .072B .070 +.008 .062 1 1900 ---- .084B .071A .071A .083 +.010 .073 3 1925 ---- .099B .083A .083A .097 +.012 .085 1950 ---- .116B .096A .096A .114 +.015 .099 4 1975 ---- .135B .111A .111A .134 +.020 .114 1 2000 ---- .158B .129A .129A .157 +.026 .131 13 2025 ---- .186B .149A .149A .183 +.031 .152 2 2050 ---- .217B .172A .172A .213 +.038 .175 5 2075 ---- .253B .197A .253B .248 +.046 .202 20 2100 ---- .295B .229A .295B .288 +.054 .234 20 2125 ---- .343B .265A .343B .333 +.062 .271 28 2150 ---- .398B .306A .398B .385 +.071 .314 30 2175 ---- .461B .353A .460B .445 +.082 .363 21 2200 ---- .531B .409A .531B .512 +.092 .420 74 2225 ---- .611B .470A .611B .588 +.105 .483 23 2250 ---- .698B .539A .539A .672 +.117 .555 9 2275 ---- .795B .617A .617A .766 +.130 .636 5 2300 ---- .901B .704A .704A .870 +.145 .725 50 2325 ---- 1.017B .800A .800A .982 +.159 .823 20 2350 ---- 1.143B .906A .906A 1.105 +.174 .931 3 2375 ---- 1.277B 1.020A 1.020A 1.236 +.189 1.047 2400 ---- 1.420B 1.143A 1.143A 1.377 +.204 1.173 1 13 2425 ---- 1.571B 1.275A 1.275A 1.526 +.219 1.307 1 4 2450 ---- 1.732B 1.415A 1.415A 1.684 +.234 1.450 5 2475 ---- 1.900B 1.564A 1.564A 1.849 +.248 1.601 8 2500 1.834 2.076B 1.720A 1.803A 2.022 +.261 1 1.761 13 2525 ---- 2.258B 1.884A 2.258B 2.202 +.275 1.927 4 6 2550 ---- 2.447B 2.056A 2.446B 2.389 +.288 2.101 23 2575 ---- 2.642B 2.234A 2.641B 2.581 +.300 2.281 2600 ---- 2.841B 2.419A 2.841B 2.778 +.311 2.467 23 2625 ---- 3.046B 2.609A 3.045B 2.981 +.322 2.659 2650 ---- 3.254B 2.803A 3.254B 3.188 +.331 2.857 6 2675 ---- 3.467B 3.004A 3.466B 3.399 +.340 3.059 4 2700 ---- 3.683B 3.209A 3.682B 3.613 +.348 3.265 2 2725 ---- 3.902B 3.418A 3.901B 3.832 +.357 3.475 2750 ---- 4.125B 3.631A 4.124B 4.053 +.364 3.689 2775 ---- 4.350B 3.847A 4.349B 4.277 +.371 3.906 2800 ---- 4.577B 4.066A 4.576B 4.503 +.377 4.126 2825 ---- 4.806B 4.289A 4.806B 4.732 +.383 4.349 2850 ---- 5.037B 4.513A 5.037B 4.963 +.389 4.574 2875 ---- 5.270B 4.739A 5.270B 5.195 +.394 4.801 2900 ---- 5.504B 4.968A 5.504B 5.429 +.399 5.030 2925 ---- 5.740B 5.198A 5.740B 5.664 +.403 5.261 2950 ---- 5.977B 5.431A 5.977B 5.900 +.407 5.493 2975 ---- 6.215B 5.665A 6.212B 6.138 +.411 5.727 3000 ---- 6.454B 5.900A 6.454B 6.376 +.414 5.962 2 3025 ---- 6.694B 6.136A 6.694B 6.616 +.418 6.198 3050 ---- 6.934B 6.374A 6.932B 6.856 +.420 6.436 3075 ---- 7.176B 6.612A 7.176B 7.097 +.423 6.674 3100 ---- 7.419B 6.851A 7.419B 7.339 +.426 6.913 3125 ---- 7.661B 7.091A 7.661B 7.581 +.427 7.154 3150 ---- 7.905B 7.332A 7.905B 7.824 +.430 7.394 3175 ---- 8.149B 7.574A 8.149B 8.068 +.432 7.636 3200 ---- 8.394B 7.816A 8.394B 8.312 +.434 7.878 3225 ---- 8.498B 8.059A 8.498B 8.557 +.436 8.121 3250 ---- 8.600B 8.302A 8.600B 8.802 +.437 8.365 3275 ---- 8.737B 8.546A 8.737B 9.048 +.439 8.609 3300 ---- 8.884B 8.790A 8.880B 9.294 +.441 8.853 3325 ---- ---- ---- ---- 9.540 +.442 9.098 3350 ---- ---- ---- ---- 9.787 +.444 9.343 3375 ---- ---- ---- ---- 10.034 +.445 9.589 3400 ---- ---- ---- ---- 10.281 +.446 9.835 3425 ---- ---- ---- ---- 10.529 +.447 10.082 3450 ---- ---- ---- ---- 10.777 +.449 10.328 3475 ---- ---- ---- ---- 11.026 +.450 10.576 3500 ---- ---- ---- ---- 11.274 +.451 10.823 3525 ---- ---- ---- ---- 11.523 +.452 11.071 3550 ---- ---- ---- ---- 11.773 +.454 11.319 3575 ---- ---- ---- ---- 12.022 +.455 11.567 4000 ---- ---- ---- ---- 16.272 +.458 15.814 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 .000 .002 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .003 .000 .003 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .005 +.001 .004 1325 ---- ---- ---- ---- .005 .000 .005 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 +.001 .007 1425 ---- ---- ---- ---- .010 +.001 .009 1450 ---- ---- ---- ---- .011 +.001 .010 1475 ---- ---- ---- ---- .013 +.001 .012 1500 ---- ---- ---- ---- .014 +.001 .013 3 1525 ---- ---- ---- ---- .017 +.002 .015 1550 ---- ---- ---- ---- .019 +.001 .018 1575 ---- ---- ---- ---- .022 +.002 .020 1600 ---- ---- ---- ---- .025 +.002 .023 17 1625 ---- ---- ---- ---- .028 +.001 .027 1 1650 ---- ---- ---- ---- .032 +.001 .031 4 1675 ---- ---- ---- ---- .036 +.001 .035 1700 ---- ---- ---- ---- .042 +.002 .040 3 1725 ---- ---- ---- ---- .048 +.002 .046 8 1750 ---- .056B ---- .056B .055 +.003 .052 5 1775 ---- .065B ---- .065B .063 +.004 .059 5 1800 .067 .074B .063 .074B .073 +.006 2 .067 108 1825 ---- .086B ---- .086B .084 +.007 .077 1 1850 ---- .099B ---- .099B .097 +.010 .087 8 1875 ---- .114B ---- .114B .112 +.013 .099 55 1900 ---- .131B ---- .131B .129 +.016 .113 23 1925 ---- .151B ---- .151B .149 +.020 .129 1 1950 ---- .174B ---- .174B .172 +.025 .147 1 1975 ---- .201B ---- .201B .198 +.030 .168 4 2000 ---- .231B ---- .231B .228 +.036 .192 6 26 2025 ---- .266B ---- .266B .261 +.042 .219 2050 ---- .305B .250A .250A .300 +.049 .251 5 2075 ---- .350B .284A .350B .343 +.056 .287 55 2100 ---- .401B .324A .401B .391 +.064 .327 327 2125 ---- .458B .368A .458B .446 +.073 .373 6 2150 ---- .522B .420A .522B .507 +.082 .425 199 2175 ---- .593B .475A .593B .575 +.092 .483 11 2200 .586 .671B .539A .566A .651 +.103 1 .548 7 200 2225 .737 .759B .609A .741B .734 +.114 5 .620 7 2250 .827 .852B .688A .833B .826 +.126 3 .700 1 176 2275 ---- .956B .773A .773A .926 +.138 .788 4 13 2300 ---- 1.067B .866A 1.067B 1.034 +.151 .883 106 2325 1.156 1.188B .971A 1.164B 1.150 +.163 50 .987 3 7 2350 ---- 1.314B 1.080A 1.080A 1.275 +.176 1.099 1 23 2375 ---- 1.450B 1.198A 1.449B 1.408 +.189 1.219 125 2400 ---- 1.593B 1.324A 1.591B 1.549 +.202 1.347 3 72 2425 ---- 1.744B 1.457A 1.743B 1.698 +.216 2 1.482 14 80 2450 ---- 1.902B 1.598A 1.901B 1.854 +.228 1.626 3 2475 ---- 2.068B 1.747A 1.747A 2.018 +.241 1.777 4 2500 ---- 2.239B 1.902A 2.237B 2.188 +.254 1.934 129 2525 ---- 2.417B 2.065A 2.065A 2.364 +.265 2.099 33 2550 ---- 2.601B 2.234A 2.234A 2.547 +.277 2.270 40 2575 ---- 2.790B 2.409A 2.409A 2.734 +.287 2.447 30 2600 ---- 2.984B 2.589A 2.589A 2.927 +.298 2.629 57 2625 ---- 3.183B 2.775A 3.183B 3.125 +.308 2.817 30 2650 ---- 3.386B 2.966A 3.386B 3.327 +.318 3.009 127 2675 ---- 3.593B 3.160A 3.593B 3.532 +.326 3.206 2700 ---- 3.803B 3.359A 3.803B 3.742 +.334 3.408 21 2725 ---- 4.017B 3.563A 4.017B 3.954 +.342 3.612 1 2750 ---- 4.234B 3.770A 4.234B 4.170 +.349 3.821 2775 ---- 4.453B 3.981A 4.453B 4.388 +.355 4.033 8 2800 ---- 4.675B 4.194A 4.675B 4.609 +.362 4.247 2825 ---- 4.899B 4.411A 4.899B 4.832 +.368 4.464 2850 ---- 5.125B 4.629A 5.125B 5.057 +.373 4.684 2875 ---- 5.353B 4.851A 5.353B 5.284 +.378 4.906 2900 ---- 5.582B 5.075A 5.582B 5.513 +.383 5.130 2925 ---- 5.814B 5.299A 5.814B 5.743 +.387 5.356 2950 ---- 6.046B 5.526A 6.046B 5.975 +.392 5.583 2975 ---- 6.280B 5.756A 6.280B 6.208 +.396 5.812 15 3000 ---- 6.515B 5.986A 6.515B 6.443 +.400 6.043 45 3025 ---- 6.752B 6.217A 6.752B 6.678 +.403 6.275 3050 ---- 6.989B 6.451A 6.989B 6.915 +.407 6.508 3075 ---- 7.227B 6.685A 7.227B 7.153 +.410 6.743 3100 ---- 7.465B 6.921A 7.465B 7.391 +.413 6.978 3125 ---- 7.705B 7.157A 7.705B 7.630 +.415 7.215 3150 ---- 7.946B 7.394A 7.946B 7.870 +.418 7.452 3175 ---- 8.187B 7.632A 8.184B 8.111 +.421 7.690 3200 ---- 8.429B 7.871A 8.429B 8.353 +.424 7.929 1 3225 ---- 8.671B 8.111A 8.671B 8.595 +.426 8.169 1 3250 ---- 8.914B 8.351A 8.914B 8.837 +.428 8.409 1 3275 ---- 9.158B 8.592A 9.158B 9.080 +.430 8.650 3300 ---- 9.402B 8.833A 9.402B 9.324 +.432 8.892 22 3325 ---- 9.646B 9.076A 9.646B 9.568 +.434 9.134 3350 ---- 9.885B 9.318A 9.885B 9.812 +.435 9.377 1 3375 ---- 9.970B 9.561A 9.970B 10.057 +.437 9.620 16 3400 ---- 10.073B 9.805A 10.073B 10.302 +.438 9.864 3425 ---- 10.232B 10.050A 10.232B 10.548 +.440 10.108 3450 ---- 10.380B 10.294A 10.377B 10.794 +.442 10.352 3 3475 ---- ---- ---- ---- 11.040 +.443 10.597 3 3500 ---- ---- ---- ---- 11.287 +.444 10.843 1 3525 ---- ---- ---- ---- 11.534 +.445 11.089 3550 ---- ---- ---- ---- 11.782 +.447 11.335 1 3575 ---- ---- ---- ---- 12.029 +.447 11.582 3600 ---- ---- ---- ---- 12.278 +.450 11.828 1 3625 ---- ---- ---- ---- 12.526 +.450 12.076 3650 ---- ---- ---- ---- 12.775 +.452 12.323 3675 ---- ---- ---- ---- 13.024 +.453 12.571 1 3700 ---- ---- ---- ---- 13.273 +.454 12.819 79 4000 ---- ---- ---- ---- 16.272 +.458 15.814 4250 ---- ---- ---- ---- 18.772 +.458 18.314 4500 ---- ---- ---- ---- 21.272 +.458 20.814 4700 ---- ---- ---- ---- 23.272 +.458 22.814 5000 ---- ---- ---- ---- 26.272 +.458 25.814 4 6000 ---- ---- ---- ---- 36.272 +.458 35.814 7000 ---- ---- ---- ---- 46.272 +.458 45.814 10000 ---- ---- ---- ---- 76.272 +.458 75.814 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .012 .000 .012 1375 ---- ---- ---- ---- .014 .000 .014 1400 ---- ---- ---- ---- .017 .000 .017 1425 ---- ---- ---- ---- .020 +.001 .019 1450 ---- ---- ---- ---- .023 +.001 .022 1475 ---- ---- ---- ---- .026 +.001 .025 1500 ---- ---- ---- ---- .030 +.001 .029 1525 ---- ---- ---- ---- .035 +.002 .033 1550 ---- ---- ---- ---- .040 +.003 .037 1575 ---- ---- ---- ---- .045 +.003 .042 1600 ---- ---- ---- ---- .052 +.005 .047 1625 ---- ---- ---- ---- .059 +.005 .054 1650 ---- .066B ---- .066B .067 +.007 .060 1 1675 ---- .075B ---- .074B .075 +.007 .068 1700 ---- .084B ---- .084B .085 +.008 .077 14 1725 ---- .095B ---- .095B .096 +.010 .086 1750 ---- .107B ---- .107B .109 +.012 .097 1 1775 ---- .121B ---- .120B .122 +.014 .108 1800 ---- .136B ---- .136B .138 +.016 .122 100 1825 ---- .153B ---- .153B .155 +.019 .136 1850 ---- .173B ---- .173B .174 +.021 .153 336 1875 ---- .195B ---- .195B .195 +.024 .171 1900 ---- .220B ---- .219B .219 +.027 .192 1925 ---- .248B ---- .248B .246 +.031 .215 1950 ---- .279B ---- .279B .276 +.036 .240 1975 ---- .314B ---- .314B .310 +.041 .269 2000 ---- .353B ---- .353B .347 +.046 .301 6 2025 ---- .397B ---- .397B .389 +.052 .337 17 2050 ---- .445B ---- .445B .436 +.059 .377 4 2075 ---- .499B .421A .499B .488 +.066 .422 2 2100 .497 .557B .470A .487A .546 +.075 1 .471 3 2125 ---- .622B .523A .622B .609 +.083 .526 2150 ---- .692B .583A .692B .678 +.092 .586 1 2175 ---- .769B .647A .769B .753 +.102 .651 40 2200 ---- .852B .718A .852B .834 +.111 .723 15 2225 ---- .942B .795A .942B .923 +.122 .801 106 2250 ---- 1.039B .878A 1.039B 1.018 +.133 .885 4 2275 ---- 1.143B .968A 1.143B 1.119 +.143 .976 36 2300 ---- 1.253B 1.063A 1.253B 1.228 +.154 1.074 2 2325 ---- 1.371B 1.168A 1.370B 1.344 +.166 1.178 1 2350 ---- 1.495B 1.280A 1.495B 1.466 +.177 1.289 5 2375 ---- 1.628B 1.398A 1.398A 1.596 +.188 1.408 58 2400 ---- 1.766B 1.520A 1.766B 1.732 +.200 1.532 2 43 2425 ---- 1.910B 1.650A 1.910B 1.874 +.210 1.664 4 2450 ---- 2.060B 1.786A 2.058B 2.023 +.220 1.803 54 2475 ---- 2.216B 1.929A 2.213B 2.178 +.231 1.947 4 2500 ---- 2.379B 2.078A 2.377B 2.339 +.241 2.098 11 2525 2.346 2.546B 2.232A 2.545B 2.506 +.251 2 2.255 2 3 2550 ---- 2.719B 2.392A 2.718B 2.677 +.259 2.418 2575 ---- 2.900B 2.558A 2.896B 2.854 +.268 2.586 3 2600 ---- 3.082B 2.729A 3.079B 3.035 +.276 2.759 79 2625 ---- 3.269B 2.904A 3.268B 3.221 +.285 2.936 1 2650 ---- 3.461B 3.083A 3.083A 3.411 +.292 3.119 2675 ---- 3.653B 3.268A 3.268A 3.605 +.300 3.305 2700 ---- 3.852B 3.456A 3.852B 3.803 +.308 3.495 2725 ---- 4.055B 3.648A 4.055B 4.004 +.315 3.689 3 2750 ---- 4.260B 3.844A 4.260B 4.208 +.321 3.887 2775 ---- 4.468B 4.043A 4.468B 4.415 +.328 4.087 2800 ---- 4.679B 4.245A 4.679B 4.625 +.334 4.291 2825 ---- 4.892B 4.450A 4.892B 4.837 +.340 4.497 2850 ---- 5.107B 4.658A 5.107B 5.052 +.346 4.706 2875 ---- 5.325B 4.868A 5.325B 5.268 +.351 4.917 2900 ---- 5.545B 5.081A 5.545B 5.487 +.356 5.131 2925 ---- 5.767B 5.296A 5.767B 5.708 +.361 5.347 2950 ---- 5.990B 5.515A 5.990B 5.931 +.366 5.565 2975 ---- 6.215B 5.733A 6.215B 6.155 +.370 5.785 3000 ---- 6.441B 5.954A 6.441B 6.381 +.375 6.006 3025 ---- 6.669B 6.176A 6.669B 6.608 +.379 6.229 3050 ---- 6.899B 6.401A 6.899B 6.836 +.382 6.454 3075 ---- 7.129B 6.626A 7.129B 7.066 +.386 6.680 3100 ---- 7.361B 6.853A 7.361B 7.296 +.389 6.907 3125 ---- 7.593B 7.082A 7.593B 7.528 +.392 7.136 3150 ---- 7.828B 7.311A 7.827B 7.761 +.396 7.365 3175 ---- 8.062B 7.542A 8.062B 7.995 +.399 7.596 3200 ---- 8.297B 7.774A 8.295B 8.230 +.402 7.828 3225 ---- 8.534B 8.006A 8.534B 8.466 +.405 8.061 3250 ---- 8.771B 8.240A 8.771B 8.702 +.407 8.295 3275 ---- 9.009B 8.475A 9.009B 8.939 +.409 8.530 3300 ---- 9.247B 8.711A 9.247B 9.177 +.412 8.765 3325 ---- 9.486B 8.947A 9.486B 9.416 +.415 9.001 3350 ---- 9.726B 9.184A 9.726B 9.655 +.417 9.238 3375 ---- 9.968B 9.422A 9.968B 9.895 +.419 9.476 3400 ---- 10.208B 9.660A 10.208B 10.136 +.422 9.714 3425 ---- 10.449B 9.899A 10.449B 10.377 +.424 9.953 3450 ---- 10.691B 10.139A 10.691B 10.618 +.426 10.192 3475 ---- 10.934B 10.379A 10.934B 10.860 +.427 10.433 3500 ---- 11.177B 10.619A 11.177B 11.103 +.430 10.673 11 3525 ---- 11.420B 10.861A 11.420B 11.346 +.432 10.914 2 3550 ---- 11.664B 11.102A 11.664B 11.590 +.434 11.156 2 3575 ---- 11.908B 11.345A 11.908B 11.833 +.435 11.398 3600 ---- 12.152B 11.588A 12.152B 12.078 +.437 11.641 3625 ---- 12.397B 11.831A 12.397B 12.322 +.438 11.884 3650 ---- 12.587B 12.074A 12.587B 12.567 +.439 12.128 3675 ---- 12.677B 12.317A 12.673B 12.813 +.441 12.372 3700 ---- 12.810B 12.561A 12.810B 13.059 +.443 12.616 3725 ---- 12.954B 12.806A 12.954B 13.305 +.444 12.861 4000 ---- ---- ---- ---- 16.031 +.457 15.574 3 4500 ---- ---- ---- ---- 21.030 +.461 20.569 5000 ---- ---- ---- ---- 26.030 +.461 25.569 6000 ---- ---- ---- ---- 36.030 +.461 35.569 10000 ---- ---- ---- ---- 76.030 +.461 75.569 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 -.001 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .002 -.001 .003 1000 ---- ---- ---- ---- .003 .000 .003 1025 ---- ---- ---- ---- .004 .000 .004 1050 ---- ---- ---- ---- .004 -.001 .005 1075 ---- ---- ---- ---- .005 .000 .005 1100 ---- ---- ---- ---- .006 .000 .006 1125 ---- ---- ---- ---- .007 .000 .007 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .010 .000 .010 1200 ---- ---- ---- ---- .011 -.001 .012 1225 ---- ---- ---- ---- .013 .000 .013 1250 ---- ---- ---- ---- .015 .000 .015 1275 ---- ---- ---- ---- .018 .000 .018 1300 ---- ---- ---- ---- .020 .000 .020 1325 ---- ---- ---- ---- .023 .000 .023 1350 ---- ---- ---- ---- .027 +.001 .026 1375 ---- ---- ---- ---- .031 +.002 .029 1400 ---- ---- ---- ---- .035 +.002 .033 1425 ---- ---- ---- ---- .039 +.002 .037 1450 ---- ---- ---- ---- .045 +.003 .042 1475 ---- ---- ---- ---- .050 +.003 .047 1500 ---- ---- ---- ---- .057 +.004 .053 1525 ---- ---- ---- ---- .064 +.005 .059 1550 ---- ---- ---- ---- .072 +.006 .066 1575 ---- .076B ---- .076B .080 +.006 .074 1600 ---- .085B ---- .085B .089 +.007 .082 2 1625 ---- .095B ---- .095B .100 +.009 .091 1650 ---- .106B ---- .106B .111 +.010 .101 1 1675 ---- .118B ---- .118B .124 +.012 .112 1700 ---- .131B ---- .131B .137 +.013 .124 1725 ---- .147B ---- .147B .152 +.015 .137 1750 ---- .163B ---- .163B .169 +.017 .152 2 1775 ---- .182B ---- .182B .187 +.019 .168 1800 ---- .203B ---- .203B .208 +.023 .185 12 1825 ---- .226B ---- .226B .230 +.025 .205 1850 ---- .252B ---- .252B .255 +.029 .226 1875 ---- .280B ---- .280B .282 +.032 .250 1900 ---- .311B ---- .311B .313 +.036 .277 1925 ---- .346B ---- .346B .346 +.040 .306 1950 ---- .384B ---- .383B .384 +.046 .338 6 1975 ---- .426B ---- .425B .425 +.052 .373 2000 ---- .472B ---- .472B .470 +.057 .413 235 2025 ---- .523B ---- .522B .519 +.063 .456 2050 ---- .577B ---- .577B .572 +.069 .503 2075 ---- .637B ---- .637B .631 +.077 .554 2100 ---- .702B ---- .701B .694 +.084 .610 2125 ---- .772B ---- .772B .763 +.092 .671 2150 ---- .847B ---- .846B .837 +.100 .737 6 2175 ---- .928B ---- .928B .916 +.107 .809 2200 ---- 1.015B ---- 1.015B 1.001 +.116 .885 2225 ---- 1.107B ---- 1.107B 1.092 +.124 .968 2250 ---- 1.206B 1.055A 1.055A 1.188 +.132 1.056 1 2275 ---- 1.310B 1.148A 1.310B 1.290 +.141 1.149 1 2300 ---- 1.420B 1.248A 1.248A 1.399 +.150 1.249 1 2325 ---- 1.536B 1.352A 1.352A 1.513 +.158 1.355 4 2350 ---- 1.659B 1.464A 1.464A 1.633 +.167 1.466 21 2375 ---- 1.787B 1.580A 1.580A 1.759 +.176 1.583 2400 ---- 1.921B 1.703A 1.703A 1.891 +.185 1.706 10 2425 ---- 2.060B 1.831A 1.831A 2.028 +.193 1.835 2450 ---- 2.205B 1.965A 1.965A 2.172 +.202 1.970 2 2475 ---- 2.355B 2.104A 2.104A 2.320 +.210 2.110 2500 ---- 2.510B 2.249A 2.249A 2.474 +.219 2.255 2525 ---- 2.670B 2.398A 2.398A 2.633 +.228 2.405 2550 ---- 2.834B 2.552A 2.552A 2.797 +.236 2.561 3 2575 ---- 3.004B 2.710A 2.710A 2.966 +.245 2.721 2600 ---- 3.177B 2.874A 2.874A 3.139 +.253 2.886 4 2625 ---- 3.356B 3.042A 3.042A 3.316 +.261 3.055 12 2650 ---- 3.538B 3.213A 3.213A 3.497 +.268 3.229 2675 ---- 3.723B 3.389A 3.722B 3.681 +.275 3.406 2700 ---- 3.912B 3.569A 3.911B 3.870 +.283 3.587 2725 ---- 4.104B 3.752A 3.752A 4.061 +.289 3.772 2750 ---- 4.296B 3.939A 3.939A 4.256 +.296 3.960 2775 ---- 4.495B 4.127A 4.495B 4.453 +.302 4.151 2800 ---- 4.697B 4.320A 4.697B 4.654 +.308 4.346 2825 ---- 4.900B 4.516A 4.900B 4.856 +.313 4.543 2850 ---- 5.107B 4.716A 5.106B 5.062 +.319 4.743 2875 ---- 5.315B 4.916A 5.314B 5.270 +.325 4.945 2900 ---- 5.526B 5.121A 5.525B 5.480 +.330 5.150 2925 ---- 5.738B 5.326A 5.738B 5.692 +.335 5.357 2950 ---- 5.954B 5.535A 5.953B 5.906 +.340 5.566 2975 ---- 6.170B 5.745A 6.169B 6.122 +.345 5.777 3000 ---- 6.388B 5.956A 6.388B 6.340 +.349 5.991 3025 ---- 6.608B 6.170A 6.607B 6.559 +.353 6.206 3050 ---- 6.830B 6.386A 6.829B 6.780 +.358 6.422 3075 ---- 7.052B 6.604A 7.051B 7.003 +.362 6.641 3100 ---- 7.277B 6.824A 7.276B 7.227 +.367 6.860 3125 ---- 7.501B 7.043A 7.501B 7.452 +.370 7.082 3150 ---- 7.729B 7.265A 7.728B 7.678 +.374 7.304 3175 ---- 7.957B 7.488A 7.956B 7.906 +.378 7.528 3200 ---- 8.186B 7.713A 8.185B 8.134 +.381 7.753 3225 ---- 8.416B 7.939A 8.415B 8.364 +.384 7.980 3250 ---- 8.646B 8.166A 8.646B 8.594 +.387 8.207 3275 ---- 8.878B 8.394A 8.878B 8.826 +.390 8.436 3300 ---- 9.110B 8.623A 9.110B 9.058 +.393 8.665 15 3325 ---- 9.345B 8.853A 9.344B 9.291 +.395 8.896 3350 ---- 9.579B 9.084A 9.578B 9.525 +.398 9.127 3375 ---- 9.815B 9.316A 9.814B 9.759 +.400 9.359 3400 ---- 10.050B 9.548A 10.050B 9.995 +.403 9.592 3425 ---- 10.286B 9.782A 10.286B 10.231 +.405 9.826 3450 ---- 10.524B 10.016A 10.524B 10.468 +.407 10.061 3475 ---- 10.761B 10.251A 10.761B 10.705 +.409 10.296 3500 ---- 11.000B 10.487A 11.000B 10.943 +.411 10.532 3525 ---- 11.239B 10.724A 11.239B 11.182 +.413 10.769 3550 ---- 11.479B 10.961A 11.479B 11.421 +.415 11.006 3575 ---- 11.719B 11.198A 11.719B 11.661 +.417 11.244 3600 ---- 11.960B 11.436A 11.960B 11.901 +.419 11.482 4 3625 ---- 12.202B 11.675A 12.202B 12.142 +.421 11.721 3650 ---- 12.443B 11.914A 12.443B 12.383 +.423 11.960 3675 ---- 12.685B 12.154A 12.685B 12.625 +.425 12.200 3700 ---- 12.928B 12.395A 12.928B 12.868 +.427 12.441 3725 ---- 13.171B 12.636A 13.171B 13.110 +.428 12.682 3750 ---- 13.414B 12.877A 13.414B 13.353 +.430 12.923 3775 ---- 13.658B 13.119A 13.658B 13.597 +.432 13.165 3800 ---- 13.901B 13.361A 13.901B 13.840 +.433 13.407 3825 ---- 14.146B 13.603A 14.146B 14.085 +.435 13.650 3850 ---- 14.391B 13.846A 14.391B 14.329 +.436 13.893 3875 ---- 14.637B 14.089A 14.637B 14.574 +.437 14.137 3900 ---- 14.853B 14.332A 14.853B 14.819 +.438 14.381 3925 ---- 14.957B 14.576A 14.957B 15.065 +.440 14.625 3950 ---- 15.068B 14.821A 15.065B 15.310 +.441 14.869 3975 ---- 15.215B 15.066A 15.215B 15.557 +.443 15.114 4000 ---- 15.378B 15.311A 15.372B 15.803 +.443 15.360 4025 ---- ---- ---- ---- 16.050 +.445 15.605 4050 ---- ---- ---- ---- 16.297 +.446 15.851 4075 ---- ---- ---- ---- 16.544 +.447 16.097 4100 ---- ---- ---- ---- 16.792 +.448 16.344 4500 ---- ---- ---- ---- 20.782 +.460 20.322 4700 ---- ---- ---- ---- 22.782 +.460 22.322 4900 ---- ---- ---- ---- 24.782 +.460 24.322 5000 ---- ---- ---- ---- 25.782 +.460 25.322 5500 ---- ---- ---- ---- 30.782 +.460 30.322 6000 ---- ---- ---- ---- 35.782 +.460 35.322 7000 ---- ---- ---- ---- 45.782 +.460 45.322 7500 ---- ---- ---- ---- 50.782 +.460 50.322 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .073 +.008 .065 1425 ---- ---- ---- ---- .082 +.009 .073 1450 ---- ---- ---- ---- .091 +.010 .081 1475 ---- ---- ---- ---- .102 +.012 .090 1500 ---- ---- ---- ---- .113 +.013 .100 1525 ---- ---- ---- ---- .125 +.014 .111 1550 ---- ---- ---- ---- .138 +.015 .123 1575 ---- ---- ---- ---- .152 +.017 .135 1600 ---- ---- ---- ---- .168 +.019 .149 1625 ---- ---- ---- ---- .184 +.020 .164 1650 ---- ---- ---- ---- .202 +.022 .180 1675 ---- ---- ---- ---- .221 +.024 .197 1700 ---- ---- ---- ---- .242 +.027 .215 1725 ---- ---- ---- ---- .264 +.029 .235 1750 ---- ---- ---- ---- .288 +.031 .257 1775 ---- ---- ---- ---- .314 +.034 .280 1800 ---- ---- ---- ---- .342 +.038 .304 1825 ---- ---- ---- ---- .371 +.040 .331 1850 ---- ---- ---- ---- .403 +.044 .359 1875 ---- ---- ---- ---- .437 +.047 .390 1900 ---- ---- ---- ---- .474 +.051 .423 1925 ---- ---- ---- ---- .513 +.055 .458 1950 ---- ---- ---- ---- .555 +.059 .496 1975 ---- ---- ---- ---- .599 +.063 .536 2000 ---- ---- ---- ---- .648 +.068 .580 2025 ---- ---- ---- ---- .699 +.072 .627 2050 ---- ---- ---- ---- .755 +.078 .677 2075 ---- ---- ---- ---- .814 +.083 .731 2100 ---- ---- ---- ---- .878 +.089 .789 2125 ---- ---- ---- ---- .946 +.094 .852 2150 ---- ---- ---- ---- 1.020 +.101 .919 2175 ---- ---- ---- ---- 1.097 +.107 .990 2200 ---- ---- ---- ---- 1.180 +.113 1.067 2225 ---- ---- ---- ---- 1.268 +.120 1.148 2250 ---- ---- ---- ---- 1.361 +.127 1.234 2275 ---- ---- ---- ---- 1.459 +.134 1.325 2300 ---- ---- ---- ---- 1.562 +.141 1.421 2325 ---- ---- ---- ---- 1.671 +.149 1.522 2350 ---- ---- ---- ---- 1.784 +.155 1.629 2375 ---- ---- ---- ---- 1.903 +.163 1.740 2400 ---- ---- ---- ---- 2.027 +.171 1.856 2425 ---- ---- ---- ---- 2.156 +.178 1.978 2450 ---- ---- ---- ---- 2.289 +.185 2.104 2475 ---- ---- ---- ---- 2.428 +.192 2.236 2500 ---- ---- ---- ---- 2.572 +.200 2.372 2525 ---- ---- ---- ---- 2.720 +.207 2.513 2550 ---- ---- ---- ---- 2.874 +.215 2.659 2575 ---- ---- ---- ---- 3.031 +.221 2.810 2600 ---- ---- ---- ---- 3.193 +.228 2.965 2625 ---- ---- ---- ---- 3.360 +.235 3.125 2650 ---- ---- ---- ---- 3.531 +.242 3.289 2675 ---- ---- ---- ---- 3.706 +.249 3.457 2700 ---- ---- ---- ---- 3.884 +.255 3.629 2725 ---- ---- ---- ---- 4.067 +.262 3.805 2750 ---- ---- ---- ---- 4.252 +.267 3.985 2775 ---- ---- ---- ---- 4.441 +.273 4.168 2800 ---- ---- ---- ---- 4.634 +.279 4.355 2825 ---- ---- ---- ---- 4.829 +.285 4.544 2850 ---- ---- ---- ---- 5.027 +.290 4.737 2875 ---- ---- ---- ---- 5.227 +.295 4.932 2900 ---- ---- ---- ---- 5.430 +.300 5.130 2925 ---- ---- ---- ---- 5.636 +.306 5.330 2950 ---- ---- ---- ---- 5.843 +.310 5.533 2975 ---- ---- ---- ---- 6.053 +.315 5.738 3000 ---- ---- ---- ---- 6.264 +.319 5.945 3025 ---- ---- ---- ---- 6.477 +.323 6.154 3050 ---- ---- ---- ---- 6.692 +.327 6.365 3075 ---- ---- ---- ---- 6.909 +.331 6.578 3100 ---- ---- ---- ---- 7.128 +.336 6.792 3125 ---- ---- ---- ---- 7.347 +.339 7.008 3150 ---- ---- ---- ---- 7.569 +.343 7.226 3175 ---- ---- ---- ---- 7.791 +.346 7.445 3200 ---- ---- ---- ---- 8.015 +.350 7.665 3225 ---- ---- ---- ---- 8.240 +.353 7.887 3250 ---- ---- ---- ---- 8.466 +.356 8.110 3275 ---- ---- ---- ---- 8.693 +.359 8.334 3300 ---- ---- ---- ---- 8.922 +.363 8.559 3325 ---- ---- ---- ---- 9.151 +.365 8.786 3350 ---- ---- ---- ---- 9.381 +.368 9.013 3375 ---- ---- ---- ---- 9.613 +.372 9.241 3400 ---- ---- ---- ---- 9.845 +.374 9.471 3425 ---- ---- ---- ---- 10.077 +.376 9.701 3450 ---- ---- ---- ---- 10.311 +.379 9.932 3475 ---- ---- ---- ---- 10.545 +.381 10.164 3500 ---- ---- ---- ---- 10.780 +.384 10.396 2 3525 ---- ---- ---- ---- 11.016 +.386 10.630 3550 ---- ---- ---- ---- 11.253 +.389 10.864 7 9 3575 ---- ---- ---- ---- 11.490 +.391 11.099 3600 ---- ---- ---- ---- 11.727 +.393 11.334 3625 ---- ---- ---- ---- 11.966 +.396 11.570 4000 ---- ---- ---- ---- 15.595 +.423 15.172 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .014 +.001 .013 750 ---- ---- ---- ---- .016 +.001 .015 775 ---- ---- ---- ---- .018 +.001 .017 800 ---- ---- ---- ---- .020 +.001 .019 825 ---- ---- ---- ---- .022 +.001 .021 850 ---- ---- ---- ---- .025 +.002 .023 875 ---- ---- ---- ---- .028 +.002 .026 900 ---- ---- ---- ---- .031 +.002 .029 925 ---- ---- ---- ---- .034 +.003 .031 950 ---- ---- ---- ---- .037 +.003 .034 975 ---- ---- ---- ---- .041 +.003 .038 1000 ---- ---- ---- ---- .045 +.004 .041 1025 ---- ---- ---- ---- .049 +.004 .045 1050 ---- ---- ---- ---- .053 +.005 .048 1075 ---- ---- ---- ---- .057 +.005 .052 1100 ---- ---- ---- ---- .062 +.005 .057 1125 ---- ---- ---- ---- .066 +.005 .061 1150 ---- ---- ---- ---- .071 +.006 .065 1175 ---- ---- ---- ---- .077 +.007 .070 1200 ---- ---- ---- ---- .082 +.007 .075 1225 ---- ---- ---- ---- .088 +.008 .080 1250 ---- ---- ---- ---- .093 +.008 .085 1275 ---- ---- ---- ---- .100 +.009 .091 1300 ---- ---- ---- ---- .106 +.010 .096 1325 ---- ---- ---- ---- .112 +.010 .102 1350 ---- ---- ---- ---- .119 +.011 .108 1375 ---- ---- ---- ---- .126 +.011 .115 1400 ---- ---- ---- ---- .134 +.013 .121 1425 ---- ---- ---- ---- .141 +.013 .128 1450 ---- ---- ---- ---- .149 +.014 .135 1475 ---- ---- ---- ---- .157 +.015 .142 1500 ---- ---- ---- ---- .166 +.016 .150 1525 ---- ---- ---- ---- .176 +.018 .158 1550 ---- ---- ---- ---- .187 +.019 .168 1575 ---- ---- ---- ---- .199 +.020 .179 1600 ---- ---- ---- ---- .213 +.021 .192 1625 ---- ---- ---- ---- .230 +.023 .207 1650 ---- ---- ---- ---- .249 +.025 .224 1675 ---- ---- ---- ---- .271 +.027 .244 1700 ---- ---- ---- ---- .296 +.030 .266 1725 ---- ---- ---- ---- .324 +.032 .292 1750 ---- ---- ---- ---- .355 +.035 .320 1775 ---- ---- ---- ---- .389 +.038 .351 1800 ---- ---- ---- ---- .427 +.041 .386 1825 ---- ---- ---- ---- .469 +.045 .424 1850 ---- ---- ---- ---- .514 +.049 .465 1875 ---- ---- ---- ---- .562 +.052 .510 1900 ---- ---- ---- ---- .614 +.056 .558 1925 ---- ---- ---- ---- .669 +.060 .609 1950 ---- ---- ---- ---- .728 +.064 .664 1975 ---- ---- ---- ---- .790 +.069 .721 2000 ---- ---- ---- ---- .854 +.073 .781 2025 ---- ---- ---- ---- .922 +.079 .843 2050 ---- ---- ---- ---- .992 +.083 .909 2075 ---- ---- ---- ---- 1.066 +.088 .978 2100 ---- ---- ---- ---- 1.143 +.093 1.050 2125 ---- ---- ---- ---- 1.223 +.098 1.125 2150 ---- ---- ---- ---- 1.308 +.104 1.204 2175 ---- ---- ---- ---- 1.396 +.109 1.287 2200 ---- ---- ---- ---- 1.488 +.115 1.373 2225 ---- ---- ---- ---- 1.584 +.120 1.464 2250 ---- ---- ---- ---- 1.685 +.126 1.559 2275 ---- ---- ---- ---- 1.790 +.132 1.658 2300 ---- ---- ---- ---- 1.900 +.137 1.763 2325 ---- ---- ---- ---- 2.015 +.143 1.872 2350 ---- ---- ---- ---- 2.134 +.149 1.985 2375 ---- ---- ---- ---- 2.258 +.155 2.103 2400 ---- ---- ---- ---- 2.387 +.161 2.226 2425 ---- ---- ---- ---- 2.520 +.167 2.353 2450 ---- ---- ---- ---- 2.658 +.173 2.485 2475 ---- ---- ---- ---- 2.800 +.179 2.621 2500 ---- ---- ---- ---- 2.946 +.184 2.762 2525 ---- ---- ---- ---- 3.097 +.190 2.907 2550 ---- ---- ---- ---- 3.252 +.196 3.056 2575 ---- ---- ---- ---- 3.411 +.202 3.209 2600 ---- ---- ---- ---- 3.573 +.206 3.367 2625 ---- ---- ---- ---- 3.740 +.212 3.528 2650 ---- ---- ---- ---- 3.910 +.217 3.693 2675 ---- ---- ---- ---- 4.083 +.222 3.861 2700 ---- ---- ---- ---- 4.260 +.227 4.033 2725 ---- ---- ---- ---- 4.440 +.233 4.207 2750 ---- ---- ---- ---- 4.623 +.238 4.385 2775 ---- ---- ---- ---- 4.808 +.242 4.566 2800 ---- ---- ---- ---- 4.996 +.246 4.750 2825 ---- ---- ---- ---- 5.187 +.251 4.936 2850 ---- ---- ---- ---- 5.379 +.255 5.124 2875 ---- ---- ---- ---- 5.574 +.259 5.315 2900 ---- ---- ---- ---- 5.771 +.263 5.508 2925 ---- ---- ---- ---- 5.970 +.267 5.703 2950 ---- ---- ---- ---- 6.171 +.272 5.899 2975 ---- ---- ---- ---- 6.373 +.275 6.098 3000 ---- ---- ---- ---- 6.577 +.279 6.298 3025 ---- ---- ---- ---- 6.782 +.283 6.499 3050 ---- ---- ---- ---- 6.988 +.286 6.702 3075 ---- ---- ---- ---- 7.196 +.290 6.906 3100 ---- ---- ---- ---- 7.404 +.293 7.111 3125 ---- ---- ---- ---- 7.614 +.297 7.317 3150 ---- ---- ---- ---- 7.824 +.300 7.524 3175 ---- ---- ---- ---- 8.036 +.304 7.732 3200 ---- ---- ---- ---- 8.248 +.306 7.942 3225 ---- ---- ---- ---- 8.462 +.310 8.152 3250 ---- ---- ---- ---- 8.677 +.313 8.364 3275 ---- ---- ---- ---- 8.892 +.316 8.576 3300 ---- ---- ---- ---- 9.109 +.319 8.790 3325 ---- ---- ---- ---- 9.327 +.322 9.005 15 3350 ---- ---- ---- ---- 9.546 +.325 9.221 3375 ---- ---- ---- ---- 9.766 +.328 9.438 3400 ---- ---- ---- ---- 9.986 +.330 9.656 3425 ---- ---- ---- ---- 10.208 +.333 9.875 3450 ---- ---- ---- ---- 10.431 +.336 10.095 3475 ---- ---- ---- ---- 10.655 +.338 10.317 3500 ---- ---- ---- ---- 10.880 +.341 10.539 3525 ---- ---- ---- ---- 11.106 +.344 10.762 3550 ---- ---- ---- ---- 11.333 +.346 10.987 3575 ---- ---- ---- ---- 11.561 +.349 11.212 3600 ---- ---- ---- ---- 11.789 +.350 11.439 3625 ---- ---- ---- ---- 12.019 +.353 11.666 3650 ---- ---- ---- ---- 12.249 +.355 11.894 3675 ---- ---- ---- ---- 12.480 +.357 12.123 3700 ---- ---- ---- ---- 12.712 +.359 12.353 3725 ---- ---- ---- ---- 12.944 +.361 12.583 3750 ---- ---- ---- ---- 13.177 +.362 12.815 3775 ---- ---- ---- ---- 13.411 +.365 13.046 3800 ---- ---- ---- ---- 13.645 +.366 13.279 3825 ---- ---- ---- ---- 13.880 +.368 13.512 3850 ---- ---- ---- ---- 14.115 +.370 13.745 3875 ---- ---- ---- ---- 14.351 +.372 13.979 3900 ---- ---- ---- ---- 14.587 +.373 14.214 3925 ---- ---- ---- ---- 14.824 +.375 14.449 3950 ---- ---- ---- ---- 15.061 +.377 14.684 3975 ---- ---- ---- ---- 15.299 +.379 14.920 4000 ---- ---- ---- ---- 15.537 +.380 15.157 4025 ---- ---- ---- ---- 15.775 +.381 15.394 4050 ---- ---- ---- ---- 16.014 +.383 15.631 4075 ---- ---- ---- ---- 16.253 +.385 15.868 4100 ---- ---- ---- ---- 16.493 +.386 16.107 5000 ---- ---- ---- ---- 25.280 +.424 24.856 6000 ---- ---- ---- ---- 35.231 +.449 34.782 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .111 +.007 .104 950 ---- ---- ---- ---- .121 +.008 .113 975 ---- ---- ---- ---- .131 +.008 .123 1000 ---- ---- ---- ---- .142 +.009 .133 1025 ---- ---- ---- ---- .153 +.009 .144 1050 ---- ---- ---- ---- .165 +.010 .155 1075 ---- ---- ---- ---- .178 +.011 .167 1100 ---- ---- ---- ---- .191 +.012 .179 1125 ---- ---- ---- ---- .205 +.013 .192 1150 ---- ---- ---- ---- .219 +.014 .205 1175 ---- ---- ---- ---- .233 +.014 .219 1200 ---- ---- ---- ---- .249 +.015 .234 1225 ---- ---- ---- ---- .265 +.017 .248 1250 ---- ---- ---- ---- .281 +.017 .264 1275 ---- ---- ---- ---- .298 +.018 .280 1300 ---- ---- ---- ---- .316 +.020 .296 1325 ---- ---- ---- ---- .334 +.021 .313 1350 ---- ---- ---- ---- .353 +.022 .331 1375 ---- ---- ---- ---- .372 +.023 .349 1400 ---- ---- ---- ---- .393 +.025 .368 1425 ---- ---- ---- ---- .413 +.026 .387 1450 ---- ---- ---- ---- .435 +.028 .407 1475 ---- ---- ---- ---- .457 +.030 .427 1500 ---- ---- ---- ---- .480 +.031 .449 1525 ---- ---- ---- ---- .504 +.033 .471 1550 ---- ---- ---- ---- .528 +.034 .494 1575 ---- ---- ---- ---- .554 +.036 .518 1600 ---- ---- ---- ---- .581 +.038 .543 1625 ---- ---- ---- ---- .609 +.040 .569 1650 ---- ---- ---- ---- .639 +.042 .597 1675 ---- ---- ---- ---- .671 +.045 .626 1700 ---- ---- ---- ---- .704 +.047 .657 1725 ---- ---- ---- ---- .740 +.050 .690 1750 ---- ---- ---- ---- .777 +.052 .725 1775 ---- ---- ---- ---- .818 +.055 .763 1800 ---- ---- ---- ---- .860 +.058 .802 1825 ---- ---- ---- ---- .906 +.061 .845 1850 ---- ---- ---- ---- .954 +.064 .890 1875 ---- ---- ---- ---- 1.004 +.067 .937 1900 ---- ---- ---- ---- 1.058 +.070 .988 1925 ---- ---- ---- ---- 1.115 +.074 1.041 1950 ---- ---- ---- ---- 1.175 +.078 1.097 1975 ---- ---- ---- ---- 1.237 +.081 1.156 2000 ---- ---- ---- ---- 1.304 +.085 1.219 2025 ---- ---- ---- ---- 1.373 +.089 1.284 2050 ---- ---- ---- ---- 1.446 +.093 1.353 2075 ---- ---- ---- ---- 1.522 +.097 1.425 2100 ---- ---- ---- ---- 1.602 +.101 1.501 2125 ---- ---- ---- ---- 1.686 +.106 1.580 2150 ---- ---- ---- ---- 1.773 +.110 1.663 2175 ---- ---- ---- ---- 1.865 +.114 1.751 2200 ---- ---- ---- ---- 1.961 +.119 1.842 2225 ---- ---- ---- ---- 2.061 +.124 1.937 2250 ---- ---- ---- ---- 2.165 +.128 2.037 2275 ---- ---- ---- ---- 2.274 +.134 2.140 2300 ---- ---- ---- ---- 2.387 +.138 2.249 2325 ---- ---- ---- ---- 2.504 +.143 2.361 2350 ---- ---- ---- ---- 2.626 +.148 2.478 2375 ---- ---- ---- ---- 2.752 +.152 2.600 2400 ---- ---- ---- ---- 2.883 +.158 2.725 2425 ---- ---- ---- ---- 3.018 +.162 2.856 2450 ---- ---- ---- ---- 3.157 +.167 2.990 2475 ---- ---- ---- ---- 3.300 +.172 3.128 2500 ---- ---- ---- ---- 3.447 +.176 3.271 2525 ---- ---- ---- ---- 3.598 +.181 3.417 2550 ---- ---- ---- ---- 3.753 +.185 3.568 2575 ---- ---- ---- ---- 3.912 +.190 3.722 2600 ---- ---- ---- ---- 4.074 +.194 3.880 2625 ---- ---- ---- ---- 4.240 +.198 4.042 2650 ---- ---- ---- ---- 4.409 +.203 4.206 2675 ---- ---- ---- ---- 4.582 +.208 4.374 2700 ---- ---- ---- ---- 4.757 +.211 4.546 2725 ---- ---- ---- ---- 4.935 +.215 4.720 2750 ---- ---- ---- ---- 5.116 +.219 4.897 2775 ---- ---- ---- ---- 5.299 +.223 5.076 2800 ---- ---- ---- ---- 5.485 +.227 5.258 2825 ---- ---- ---- ---- 5.673 +.231 5.442 2850 ---- ---- ---- ---- 5.863 +.234 5.629 2875 ---- ---- ---- ---- 6.055 +.238 5.817 2900 ---- ---- ---- ---- 6.249 +.241 6.008 2925 ---- ---- ---- ---- 6.445 +.245 6.200 2950 ---- ---- ---- ---- 6.642 +.247 6.395 2975 ---- ---- ---- ---- 6.841 +.251 6.590 3000 ---- ---- ---- ---- 7.042 +.254 6.788 3025 ---- ---- ---- ---- 7.244 +.257 6.987 3050 ---- ---- ---- ---- 7.448 +.261 7.187 3075 ---- ---- ---- ---- 7.652 +.263 7.389 3100 ---- ---- ---- ---- 7.858 +.266 7.592 3125 ---- ---- ---- ---- 8.066 +.270 7.796 3150 ---- ---- ---- ---- 8.274 +.272 8.002 3175 ---- ---- ---- ---- 8.483 +.275 8.208 3200 ---- ---- ---- ---- 8.693 +.277 8.416 3225 ---- ---- ---- ---- 8.905 +.280 8.625 3250 ---- ---- ---- ---- 9.117 +.283 8.834 3275 ---- ---- ---- ---- 9.330 +.285 9.045 3300 ---- ---- ---- ---- 9.544 +.287 9.257 3325 ---- ---- ---- ---- 9.759 +.290 9.469 3350 ---- ---- ---- ---- 9.975 +.293 9.682 3375 ---- ---- ---- ---- 10.191 +.295 9.896 3400 ---- ---- ---- ---- 10.409 +.298 10.111 3425 ---- ---- ---- ---- 10.627 +.300 10.327 3450 ---- ---- ---- ---- 10.845 +.301 10.544 3475 ---- ---- ---- ---- 11.065 +.304 10.761 3500 ---- ---- ---- ---- 11.285 +.306 10.979 3525 ---- ---- ---- ---- 11.506 +.309 11.197 3550 ---- ---- ---- ---- 11.727 +.310 11.417 3575 ---- ---- ---- ---- 11.950 +.313 11.637 3600 ---- ---- ---- ---- 12.172 +.314 11.858 3625 ---- ---- ---- ---- 12.396 +.316 12.080 3650 ---- ---- ---- ---- 12.620 +.318 12.302 3675 ---- ---- ---- ---- 12.845 +.320 12.525 3700 ---- ---- ---- ---- 13.071 +.322 12.749 3725 ---- ---- ---- ---- 13.297 +.324 12.973 3750 ---- ---- ---- ---- 13.524 +.326 13.198 3775 ---- ---- ---- ---- 13.752 +.328 13.424 3800 ---- ---- ---- ---- 13.980 +.330 13.650 3825 ---- ---- ---- ---- 14.208 +.331 13.877 3850 ---- ---- ---- ---- 14.437 +.333 14.104 3875 ---- ---- ---- ---- 14.667 +.335 14.332 3900 ---- ---- ---- ---- 14.897 +.336 14.561 3925 ---- ---- ---- ---- 15.128 +.338 14.790 3950 ---- ---- ---- ---- 15.359 +.339 15.020 3975 ---- ---- ---- ---- 15.591 +.341 15.250 4000 ---- ---- ---- ---- 15.823 +.343 15.480 4025 ---- ---- ---- ---- 16.056 +.345 15.711 4050 ---- ---- ---- ---- 16.289 +.346 15.943 4075 ---- ---- ---- ---- 16.522 +.347 16.175 4100 ---- ---- ---- ---- 16.756 +.349 16.407 4125 ---- ---- ---- ---- 16.990 +.350 16.640 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .186 +.009 .177 950 ---- ---- ---- ---- .200 +.010 .190 975 ---- ---- ---- ---- .215 +.011 .204 1000 ---- ---- ---- ---- .230 +.012 .218 1025 ---- ---- ---- ---- .246 +.012 .234 1050 ---- ---- ---- ---- .262 +.013 .249 1075 ---- ---- ---- ---- .279 +.014 .265 1100 ---- ---- ---- ---- .297 +.015 .282 1125 ---- ---- ---- ---- .315 +.016 .299 1150 ---- ---- ---- ---- .334 +.018 .316 1175 ---- ---- ---- ---- .353 +.019 .334 1200 ---- ---- ---- ---- .373 +.020 .353 1225 ---- ---- ---- ---- .393 +.021 .372 1250 ---- ---- ---- ---- .414 +.022 .392 1275 ---- ---- ---- ---- .435 +.023 .412 1300 ---- ---- ---- ---- .457 +.024 .433 1325 ---- ---- ---- ---- .480 +.026 .454 1350 ---- ---- ---- ---- .503 +.027 .476 1375 ---- ---- ---- ---- .527 +.029 .498 1400 ---- ---- ---- ---- .551 +.030 .521 1425 ---- ---- ---- ---- .576 +.032 .544 1450 ---- ---- ---- ---- .601 +.033 .568 1475 ---- ---- ---- ---- .628 +.035 .593 1500 ---- ---- ---- ---- .654 +.036 .618 1525 ---- ---- ---- ---- .682 +.039 .643 1550 ---- ---- ---- ---- .710 +.040 .670 1575 ---- ---- ---- ---- .740 +.042 .698 1600 ---- ---- ---- ---- .771 +.044 .727 1625 ---- ---- ---- ---- .803 +.046 .757 1650 ---- ---- ---- ---- .836 +.048 .788 1675 ---- ---- ---- ---- .872 +.051 .821 1700 ---- ---- ---- ---- .909 +.053 .856 1725 ---- ---- ---- ---- .948 +.055 .893 1750 ---- ---- ---- ---- .990 +.058 .932 1775 ---- ---- ---- ---- 1.034 +.060 .974 1800 ---- ---- ---- ---- 1.081 +.063 1.018 1825 ---- ---- ---- ---- 1.130 +.066 1.064 1850 ---- ---- ---- ---- 1.182 +.069 1.113 1875 ---- ---- ---- ---- 1.237 +.072 1.165 1900 ---- ---- ---- ---- 1.295 +.075 1.220 1925 ---- ---- ---- ---- 1.355 +.078 1.277 1950 ---- ---- ---- ---- 1.419 +.082 1.337 1975 ---- ---- ---- ---- 1.486 +.085 1.401 2000 ---- ---- ---- ---- 1.556 +.089 1.467 2025 ---- ---- ---- ---- 1.629 +.093 1.536 2050 ---- ---- ---- ---- 1.705 +.096 1.609 2075 ---- ---- ---- ---- 1.785 +.100 1.685 2100 ---- ---- ---- ---- 1.868 +.104 1.764 2125 ---- ---- ---- ---- 1.955 +.108 1.847 2150 ---- ---- ---- ---- 2.046 +.112 1.934 2175 ---- ---- ---- ---- 2.140 +.116 2.024 2200 ---- ---- ---- ---- 2.239 +.120 2.119 2225 ---- ---- ---- ---- 2.341 +.124 2.217 2250 ---- ---- ---- ---- 2.448 +.129 2.319 2275 ---- ---- ---- ---- 2.559 +.133 2.426 2300 ---- ---- ---- ---- 2.674 +.137 2.537 2325 ---- ---- ---- ---- 2.793 +.141 2.652 2350 ---- ---- ---- ---- 2.917 +.146 2.771 2375 ---- ---- ---- ---- 3.045 +.150 2.895 2400 ---- ---- ---- ---- 3.177 +.154 3.023 2425 ---- ---- ---- ---- 3.313 +.158 3.155 2450 ---- ---- ---- ---- 3.453 +.162 3.291 2475 ---- ---- ---- ---- 3.598 +.167 3.431 2500 ---- ---- ---- ---- 3.746 +.171 3.575 2525 ---- ---- ---- ---- 3.898 +.175 3.723 2550 ---- ---- ---- ---- 4.054 +.180 3.874 2575 ---- ---- ---- ---- 4.213 +.183 4.030 2600 ---- ---- ---- ---- 4.376 +.187 4.189 2625 ---- ---- ---- ---- 4.542 +.191 4.351 2650 ---- ---- ---- ---- 4.712 +.195 4.517 2675 ---- ---- ---- ---- 4.884 +.199 4.685 2700 ---- ---- ---- ---- 5.059 +.202 4.857 2725 ---- ---- ---- ---- 5.237 +.206 5.031 2750 ---- ---- ---- ---- 5.418 +.209 5.209 2775 ---- ---- ---- ---- 5.601 +.213 5.388 2800 ---- ---- ---- ---- 5.787 +.217 5.570 2825 ---- ---- ---- ---- 5.974 +.220 5.754 2850 ---- ---- ---- ---- 6.164 +.223 5.941 2875 ---- ---- ---- ---- 6.355 +.226 6.129 2900 ---- ---- ---- ---- 6.548 +.229 6.319 2925 ---- ---- ---- ---- 6.743 +.232 6.511 2950 ---- ---- ---- ---- 6.940 +.235 6.705 2975 ---- ---- ---- ---- 7.138 +.238 6.900 3000 ---- ---- ---- ---- 7.338 +.241 7.097 3025 ---- ---- ---- ---- 7.539 +.244 7.295 3050 ---- ---- ---- ---- 7.741 +.247 7.494 3075 ---- ---- ---- ---- 7.944 +.249 7.695 3100 ---- ---- ---- ---- 8.149 +.252 7.897 3125 ---- ---- ---- ---- 8.355 +.255 8.100 3150 ---- ---- ---- ---- 8.562 +.257 8.305 3175 ---- ---- ---- ---- 8.769 +.259 8.510 3200 ---- ---- ---- ---- 8.978 +.262 8.716 3225 ---- ---- ---- ---- 9.188 +.265 8.923 3250 ---- ---- ---- ---- 9.398 +.266 9.132 3275 ---- ---- ---- ---- 9.610 +.269 9.341 3300 ---- ---- ---- ---- 9.822 +.271 9.551 3325 ---- ---- ---- ---- 10.035 +.274 9.761 3350 ---- ---- ---- ---- 10.249 +.276 9.973 3375 ---- ---- ---- ---- 10.463 +.278 10.185 3400 ---- ---- ---- ---- 10.679 +.281 10.398 3425 ---- ---- ---- ---- 10.895 +.283 10.612 3450 ---- ---- ---- ---- 11.111 +.284 10.827 3475 ---- ---- ---- ---- 11.328 +.286 11.042 3500 ---- ---- ---- ---- 11.546 +.288 11.258 3525 ---- ---- ---- ---- 11.765 +.290 11.475 3550 ---- ---- ---- ---- 11.984 +.292 11.692 3575 ---- ---- ---- ---- 12.205 +.295 11.910 3600 ---- ---- ---- ---- 12.425 +.296 12.129 3625 ---- ---- ---- ---- 12.647 +.299 12.348 3650 ---- ---- ---- ---- 12.869 +.300 12.569 3675 ---- ---- ---- ---- 13.091 +.301 12.790 3700 ---- ---- ---- ---- 13.315 +.304 13.011 3725 ---- ---- ---- ---- 13.539 +.306 13.233 3750 ---- ---- ---- ---- 13.763 +.307 13.456 3775 ---- ---- ---- ---- 13.989 +.309 13.680 3800 ---- ---- ---- ---- 14.214 +.310 13.904 3825 ---- ---- ---- ---- 14.441 +.312 14.129 3850 ---- ---- ---- ---- 14.668 +.314 14.354 3875 ---- ---- ---- ---- 14.895 +.315 14.580 3900 ---- ---- ---- ---- 15.123 +.317 14.806 3925 ---- ---- ---- ---- 15.352 +.319 15.033 3950 ---- ---- ---- ---- 15.581 +.320 15.261 3975 ---- ---- ---- ---- 15.810 +.321 15.489 4000 ---- ---- ---- ---- 16.040 +.323 15.717 4025 ---- ---- ---- ---- 16.270 +.324 15.946 4050 ---- ---- ---- ---- 16.501 +.325 16.176 4075 ---- ---- ---- ---- 16.733 +.327 16.406 4100 ---- ---- ---- ---- 16.964 +.328 16.636 4125 ---- ---- ---- ---- 17.196 +.329 16.867 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .418 +.017 .401 1050 ---- ---- ---- ---- .441 +.018 .423 1075 ---- ---- ---- ---- .464 +.018 .446 1100 ---- ---- ---- ---- .488 +.020 .468 1125 ---- ---- ---- ---- .512 +.020 .492 1150 ---- ---- ---- ---- .537 +.021 .516 1175 ---- ---- ---- ---- .563 +.023 .540 1200 ---- ---- ---- ---- .589 +.025 .564 1225 ---- ---- ---- ---- .615 +.025 .590 1250 ---- ---- ---- ---- .642 +.027 .615 1275 ---- ---- ---- ---- .669 +.028 .641 1300 ---- ---- ---- ---- .697 +.030 .667 1325 ---- ---- ---- ---- .725 +.031 .694 1350 ---- ---- ---- ---- .753 +.032 .721 1375 ---- ---- ---- ---- .782 +.033 .749 1400 ---- ---- ---- ---- .812 +.035 .777 1425 ---- ---- ---- ---- .842 +.037 .805 1450 ---- ---- ---- ---- .872 +.038 .834 1475 ---- ---- ---- ---- .903 +.040 .863 1500 ---- ---- ---- ---- .934 +.041 .893 1525 ---- ---- ---- ---- .965 +.042 .923 1550 ---- ---- ---- ---- .998 +.045 .953 1575 ---- ---- ---- ---- 1.030 +.046 .984 1600 ---- ---- ---- ---- 1.063 +.048 1.015 1625 ---- ---- ---- ---- 1.097 +.050 1.047 1650 ---- ---- ---- ---- 1.132 +.052 1.080 1675 ---- ---- ---- ---- 1.167 +.053 1.114 1700 ---- ---- ---- ---- 1.204 +.055 1.149 1725 ---- ---- ---- ---- 1.242 +.057 1.185 1750 ---- ---- ---- ---- 1.282 +.060 1.222 1775 ---- ---- ---- ---- 1.324 +.062 1.262 1800 ---- ---- ---- ---- 1.368 +.065 1.303 1825 ---- ---- ---- ---- 1.413 +.066 1.347 1850 ---- ---- ---- ---- 1.462 +.069 1.393 1875 ---- ---- ---- ---- 1.513 +.072 1.441 1900 ---- ---- ---- ---- 1.567 +.075 1.492 1925 ---- ---- ---- ---- 1.623 +.077 1.546 1950 ---- ---- ---- ---- 1.682 +.080 1.602 1975 ---- ---- ---- ---- 1.744 +.082 1.662 2000 ---- ---- ---- ---- 1.809 +.085 1.724 2025 ---- ---- ---- ---- 1.877 +.088 1.789 2050 ---- ---- ---- ---- 1.948 +.092 1.856 2075 ---- ---- ---- ---- 2.022 +.095 1.927 2100 ---- ---- ---- ---- 2.099 +.098 2.001 2125 ---- ---- ---- ---- 2.180 +.102 2.078 2150 ---- ---- ---- ---- 2.263 +.105 2.158 2175 ---- ---- ---- ---- 2.350 +.109 2.241 2200 ---- ---- ---- ---- 2.440 +.112 2.328 2225 ---- ---- ---- ---- 2.534 +.116 2.418 2250 ---- ---- ---- ---- 2.631 +.119 2.512 2275 ---- ---- ---- ---- 2.732 +.123 2.609 2300 ---- ---- ---- ---- 2.837 +.126 2.711 2325 ---- ---- ---- ---- 2.946 +.130 2.816 2350 ---- ---- ---- ---- 3.059 +.134 2.925 2375 ---- ---- ---- ---- 3.176 +.138 3.038 2400 ---- ---- ---- ---- 3.297 +.141 3.156 2425 ---- ---- ---- ---- 3.422 +.145 3.277 2450 ---- ---- ---- ---- 3.551 +.148 3.403 2475 ---- ---- ---- ---- 3.685 +.152 3.533 2500 ---- ---- ---- ---- 3.822 +.156 3.666 2525 ---- ---- ---- ---- 3.964 +.160 3.804 2550 ---- ---- ---- ---- 4.109 +.163 3.946 2575 ---- ---- ---- ---- 4.259 +.167 4.092 2600 ---- ---- ---- ---- 4.411 +.170 4.241 2625 ---- ---- ---- ---- 4.568 +.174 4.394 2650 ---- ---- ---- ---- 4.728 +.177 4.551 2675 ---- ---- ---- ---- 4.892 +.181 4.711 2700 ---- ---- ---- ---- 5.059 +.184 4.875 2725 ---- ---- ---- ---- 5.229 +.188 5.041 2750 ---- ---- ---- ---- 5.402 +.191 5.211 2775 ---- ---- ---- ---- 5.578 +.194 5.384 2800 ---- ---- ---- ---- 5.757 +.197 5.560 2825 ---- ---- ---- ---- 5.938 +.200 5.738 2850 ---- ---- ---- ---- 6.122 +.203 5.919 2875 ---- ---- ---- ---- 6.308 +.206 6.102 2900 ---- ---- ---- ---- 6.497 +.209 6.288 2925 ---- ---- ---- ---- 6.687 +.212 6.475 2950 ---- ---- ---- ---- 6.879 +.215 6.664 2975 ---- ---- ---- ---- 7.072 +.217 6.855 3000 ---- ---- ---- ---- 7.268 +.220 7.048 3025 ---- ---- ---- ---- 7.465 +.223 7.242 3050 ---- ---- ---- ---- 7.663 +.225 7.438 3075 ---- ---- ---- ---- 7.863 +.227 7.636 3100 ---- ---- ---- ---- 8.064 +.230 7.834 3125 ---- ---- ---- ---- 8.267 +.233 8.034 3150 ---- ---- ---- ---- 8.470 +.234 8.236 3175 ---- ---- ---- ---- 8.675 +.237 8.438 3200 ---- ---- ---- ---- 8.880 +.239 8.641 3225 ---- ---- ---- ---- 9.087 +.241 8.846 3250 ---- ---- ---- ---- 9.294 +.243 9.051 3275 ---- ---- ---- ---- 9.503 +.246 9.257 3300 ---- ---- ---- ---- 9.712 +.248 9.464 3325 ---- ---- ---- ---- 9.922 +.250 9.672 3350 ---- ---- ---- ---- 10.133 +.252 9.881 3375 ---- ---- ---- ---- 10.344 +.254 10.090 3400 ---- ---- ---- ---- 10.556 +.256 10.300 3425 ---- ---- ---- ---- 10.769 +.258 10.511 3450 ---- ---- ---- ---- 10.983 +.260 10.723 3475 ---- ---- ---- ---- 11.197 +.262 10.935 3500 ---- ---- ---- ---- 11.412 +.264 11.148 3525 ---- ---- ---- ---- 11.627 +.265 11.362 3550 ---- ---- ---- ---- 11.843 +.267 11.576 3575 ---- ---- ---- ---- 12.060 +.269 11.791 3600 ---- ---- ---- ---- 12.277 +.271 12.006 3625 ---- ---- ---- ---- 12.495 +.273 12.222 3650 ---- ---- ---- ---- 12.713 +.274 12.439 3675 ---- ---- ---- ---- 12.932 +.276 12.656 3700 ---- ---- ---- ---- 13.152 +.278 12.874 3725 ---- ---- ---- ---- 13.372 +.279 13.093 3750 ---- ---- ---- ---- 13.593 +.281 13.312 3775 ---- ---- ---- ---- 13.815 +.283 13.532 3800 ---- ---- ---- ---- 14.037 +.284 13.753 3825 ---- ---- ---- ---- 14.260 +.286 13.974 3850 ---- ---- ---- ---- 14.483 +.287 14.196 3875 ---- ---- ---- ---- 14.707 +.288 14.419 3900 ---- ---- ---- ---- 14.932 +.290 14.642 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .531 +.019 .512 1050 ---- ---- ---- ---- .558 +.020 .538 1075 ---- ---- ---- ---- .585 +.021 .564 1100 ---- ---- ---- ---- .612 +.022 .590 1125 ---- ---- ---- ---- .640 +.023 .617 1150 ---- ---- ---- ---- .668 +.024 .644 1175 ---- ---- ---- ---- .697 +.026 .671 1200 ---- ---- ---- ---- .726 +.027 .699 1225 ---- ---- ---- ---- .755 +.028 .727 1250 ---- ---- ---- ---- .785 +.029 .756 1275 ---- ---- ---- ---- .816 +.031 .785 1300 ---- ---- ---- ---- .846 +.032 .814 1325 ---- ---- ---- ---- .877 +.033 .844 1350 ---- ---- ---- ---- .909 +.035 .874 1375 ---- ---- ---- ---- .940 +.036 .904 1400 ---- ---- ---- ---- .972 +.037 .935 1425 ---- ---- ---- ---- 1.005 +.039 .966 1450 ---- ---- ---- ---- 1.038 +.041 .997 1475 ---- ---- ---- ---- 1.071 +.043 1.028 1500 ---- ---- ---- ---- 1.104 +.044 1.060 1525 ---- ---- ---- ---- 1.138 +.046 1.092 1550 ---- ---- ---- ---- 1.172 +.047 1.125 1575 ---- ---- ---- ---- 1.207 +.049 1.158 1600 ---- ---- ---- ---- 1.242 +.051 1.191 1625 ---- ---- ---- ---- 1.277 +.052 1.225 1650 ---- ---- ---- ---- 1.314 +.055 1.259 1675 ---- ---- ---- ---- 1.351 +.056 1.295 1700 ---- ---- ---- ---- 1.390 +.059 1.331 1725 ---- ---- ---- ---- 1.430 +.061 1.369 1750 ---- ---- ---- ---- 1.471 +.062 1.409 1775 ---- ---- ---- ---- 1.514 +.064 1.450 1800 ---- ---- ---- ---- 1.560 +.067 1.493 1825 ---- ---- ---- ---- 1.607 +.069 1.538 1850 ---- ---- ---- ---- 1.657 +.071 1.586 1875 ---- ---- ---- ---- 1.710 +.074 1.636 1900 ---- ---- ---- ---- 1.766 +.077 1.689 1925 ---- ---- ---- ---- 1.824 +.079 1.745 1950 ---- ---- ---- ---- 1.885 +.082 1.803 1975 ---- ---- ---- ---- 1.948 +.084 1.864 2000 ---- ---- ---- ---- 2.015 +.087 1.928 2025 ---- ---- ---- ---- 2.085 +.090 1.995 2050 ---- ---- ---- ---- 2.157 +.093 2.064 2075 ---- ---- ---- ---- 2.233 +.096 2.137 2100 ---- ---- ---- ---- 2.312 +.099 2.213 2125 ---- ---- ---- ---- 2.393 +.102 2.291 2150 ---- ---- ---- ---- 2.478 +.105 2.373 2175 ---- ---- ---- ---- 2.566 +.108 2.458 2200 ---- ---- ---- ---- 2.658 +.112 2.546 2225 ---- ---- ---- ---- 2.753 +.115 2.638 2250 ---- ---- ---- ---- 2.851 +.118 2.733 2275 ---- ---- ---- ---- 2.954 +.122 2.832 2300 ---- ---- ---- ---- 3.060 +.126 2.934 2325 ---- ---- ---- ---- 3.170 +.129 3.041 2350 ---- ---- ---- ---- 3.283 +.132 3.151 2375 ---- ---- ---- ---- 3.401 +.135 3.266 2400 ---- ---- ---- ---- 3.524 +.140 3.384 2425 ---- ---- ---- ---- 3.650 +.143 3.507 2450 ---- ---- ---- ---- 3.780 +.146 3.634 2475 ---- ---- ---- ---- 3.914 +.149 3.765 2500 ---- ---- ---- ---- 4.053 +.153 3.900 2525 ---- ---- ---- ---- 4.195 +.156 4.039 2550 ---- ---- ---- ---- 4.341 +.160 4.181 2575 ---- ---- ---- ---- 4.491 +.163 4.328 2600 ---- ---- ---- ---- 4.645 +.167 4.478 2625 ---- ---- ---- ---- 4.802 +.170 4.632 2650 ---- ---- ---- ---- 4.963 +.173 4.790 2675 ---- ---- ---- ---- 5.127 +.176 4.951 2700 ---- ---- ---- ---- 5.295 +.180 5.115 2725 ---- ---- ---- ---- 5.465 +.182 5.283 2750 ---- ---- ---- ---- 5.639 +.185 5.454 2775 ---- ---- ---- ---- 5.816 +.189 5.627 2800 ---- ---- ---- ---- 5.995 +.191 5.804 2825 ---- ---- ---- ---- 6.177 +.194 5.983 2850 ---- ---- ---- ---- 6.361 +.197 6.164 2875 ---- ---- ---- ---- 6.547 +.199 6.348 2900 ---- ---- ---- ---- 6.736 +.202 6.534 2925 ---- ---- ---- ---- 6.926 +.204 6.722 2950 ---- ---- ---- ---- 7.119 +.208 6.911 2975 ---- ---- ---- ---- 7.313 +.210 7.103 3000 ---- ---- ---- ---- 7.508 +.212 7.296 3025 ---- ---- ---- ---- 7.705 +.214 7.491 3050 ---- ---- ---- ---- 7.904 +.217 7.687 3075 ---- ---- ---- ---- 8.104 +.219 7.885 3100 ---- ---- ---- ---- 8.305 +.222 8.083 3125 ---- ---- ---- ---- 8.507 +.223 8.284 3150 ---- ---- ---- ---- 8.711 +.226 8.485 3175 ---- ---- ---- ---- 8.916 +.229 8.687 3200 ---- ---- ---- ---- 9.121 +.230 8.891 3225 ---- ---- ---- ---- 9.327 +.232 9.095 3250 ---- ---- ---- ---- 9.535 +.235 9.300 3275 ---- ---- ---- ---- 9.743 +.237 9.506 3300 ---- ---- ---- ---- 9.952 +.239 9.713 3325 ---- ---- ---- ---- 10.161 +.240 9.921 3350 ---- ---- ---- ---- 10.372 +.243 10.129 3375 ---- ---- ---- ---- 10.583 +.244 10.339 3400 ---- ---- ---- ---- 10.795 +.246 10.549 3425 ---- ---- ---- ---- 11.007 +.248 10.759 3450 ---- ---- ---- ---- 11.220 +.250 10.970 3475 ---- ---- ---- ---- 11.434 +.252 11.182 3500 ---- ---- ---- ---- 11.648 +.253 11.395 3525 ---- ---- ---- ---- 11.863 +.255 11.608 3550 ---- ---- ---- ---- 12.078 +.257 11.821 3575 ---- ---- ---- ---- 12.294 +.258 12.036 3600 ---- ---- ---- ---- 12.511 +.260 12.251 3625 ---- ---- ---- ---- 12.728 +.262 12.466 3650 ---- ---- ---- ---- 12.946 +.264 12.682 3675 ---- ---- ---- ---- 13.164 +.265 12.899 3700 ---- ---- ---- ---- 13.383 +.267 13.116 3725 ---- ---- ---- ---- 13.603 +.269 13.334 3750 ---- ---- ---- ---- 13.823 +.270 13.553 3775 ---- ---- ---- ---- 14.044 +.272 13.772 3800 ---- ---- ---- ---- 14.265 +.273 13.992 3825 ---- ---- ---- ---- 14.487 +.274 14.213 3850 ---- ---- ---- ---- 14.710 +.276 14.434 3875 ---- ---- ---- ---- 14.933 +.277 14.656 3900 ---- ---- ---- ---- 15.157 +.278 14.879 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .691 +.021 .670 1050 ---- ---- ---- ---- .722 +.022 .700 1075 ---- ---- ---- ---- .754 +.024 .730 1100 ---- ---- ---- ---- .786 +.026 .760 1125 ---- ---- ---- ---- .818 +.027 .791 1150 ---- ---- ---- ---- .850 +.027 .823 1175 ---- ---- ---- ---- .883 +.029 .854 1200 ---- ---- ---- ---- .916 +.030 .886 1225 ---- ---- ---- ---- .949 +.031 .918 1250 ---- ---- ---- ---- .983 +.033 .950 1275 ---- ---- ---- ---- 1.016 +.033 .983 1300 ---- ---- ---- ---- 1.051 +.036 1.015 1325 ---- ---- ---- ---- 1.085 +.037 1.048 1350 ---- ---- ---- ---- 1.120 +.038 1.082 1375 ---- ---- ---- ---- 1.155 +.040 1.115 1400 ---- ---- ---- ---- 1.190 +.041 1.149 1425 ---- ---- ---- ---- 1.225 +.042 1.183 1450 ---- ---- ---- ---- 1.261 +.044 1.217 1475 ---- ---- ---- ---- 1.297 +.046 1.251 1500 ---- ---- ---- ---- 1.333 +.047 1.286 1525 ---- ---- ---- ---- 1.369 +.049 1.320 1550 ---- ---- ---- ---- 1.405 +.050 1.355 1575 ---- ---- ---- ---- 1.442 +.052 1.390 1600 ---- ---- ---- ---- 1.479 +.053 1.426 1625 ---- ---- ---- ---- 1.517 +.056 1.461 1650 ---- ---- ---- ---- 1.555 +.057 1.498 1675 ---- ---- ---- ---- 1.595 +.060 1.535 1700 ---- ---- ---- ---- 1.635 +.061 1.574 1725 ---- ---- ---- ---- 1.677 +.063 1.614 1750 ---- ---- ---- ---- 1.720 +.065 1.655 1775 ---- ---- ---- ---- 1.765 +.067 1.698 1800 ---- ---- ---- ---- 1.812 +.069 1.743 1825 ---- ---- ---- ---- 1.861 +.071 1.790 1850 ---- ---- ---- ---- 1.913 +.073 1.840 1875 ---- ---- ---- ---- 1.968 +.076 1.892 1900 ---- ---- ---- ---- 2.025 +.078 1.947 1925 ---- ---- ---- ---- 2.085 +.081 2.004 1950 ---- ---- ---- ---- 2.148 +.083 2.065 1975 ---- ---- ---- ---- 2.214 +.086 2.128 2000 ---- ---- ---- ---- 2.282 +.088 2.194 2025 ---- ---- ---- ---- 2.354 +.091 2.263 2050 ---- ---- ---- ---- 2.428 +.094 2.334 2075 ---- ---- ---- ---- 2.506 +.097 2.409 2100 ---- ---- ---- ---- 2.586 +.100 2.486 2125 ---- ---- ---- ---- 2.670 +.103 2.567 2150 ---- ---- ---- ---- 2.756 +.105 2.651 2175 ---- ---- ---- ---- 2.846 +.109 2.737 2200 ---- ---- ---- ---- 2.939 +.112 2.827 2225 ---- ---- ---- ---- 3.036 +.115 2.921 2250 ---- ---- ---- ---- 3.136 +.118 3.018 2275 ---- ---- ---- ---- 3.239 +.121 3.118 2300 ---- ---- ---- ---- 3.347 +.124 3.223 2325 ---- ---- ---- ---- 3.458 +.127 3.331 2350 ---- ---- ---- ---- 3.573 +.130 3.443 2375 ---- ---- ---- ---- 3.692 +.133 3.559 2400 ---- ---- ---- ---- 3.816 +.137 3.679 2425 ---- ---- ---- ---- 3.943 +.140 3.803 2450 ---- ---- ---- ---- 4.075 +.143 3.932 2475 ---- ---- ---- ---- 4.210 +.146 4.064 2500 ---- ---- ---- ---- 4.350 +.150 4.200 2525 ---- ---- ---- ---- 4.493 +.152 4.341 2550 ---- ---- ---- ---- 4.641 +.156 4.485 2575 ---- ---- ---- ---- 4.792 +.159 4.633 2600 ---- ---- ---- ---- 4.946 +.161 4.785 2625 ---- ---- ---- ---- 5.105 +.165 4.940 2650 ---- ---- ---- ---- 5.267 +.168 5.099 2675 ---- ---- ---- ---- 5.432 +.171 5.261 2700 ---- ---- ---- ---- 5.600 +.173 5.427 2725 ---- ---- ---- ---- 5.772 +.176 5.596 2750 ---- ---- ---- ---- 5.947 +.179 5.768 2775 ---- ---- ---- ---- 6.124 +.181 5.943 2800 ---- ---- ---- ---- 6.305 +.185 6.120 2825 ---- ---- ---- ---- 6.487 +.187 6.300 2850 ---- ---- ---- ---- 6.672 +.189 6.483 2875 ---- ---- ---- ---- 6.860 +.192 6.668 2900 ---- ---- ---- ---- 7.049 +.194 6.855 2925 ---- ---- ---- ---- 7.240 +.196 7.044 2950 ---- ---- ---- ---- 7.433 +.199 7.234 2975 ---- ---- ---- ---- 7.628 +.201 7.427 3000 ---- ---- ---- ---- 7.824 +.203 7.621 3025 ---- ---- ---- ---- 8.022 +.206 7.816 3050 ---- ---- ---- ---- 8.221 +.208 8.013 3075 ---- ---- ---- ---- 8.421 +.210 8.211 3100 ---- ---- ---- ---- 8.623 +.212 8.411 3125 ---- ---- ---- ---- 8.826 +.214 8.612 3150 ---- ---- ---- ---- 9.030 +.217 8.813 3175 ---- ---- ---- ---- 9.235 +.219 9.016 3200 ---- ---- ---- ---- 9.440 +.220 9.220 3225 ---- ---- ---- ---- 9.647 +.222 9.425 3250 ---- ---- ---- ---- 9.855 +.225 9.630 3275 ---- ---- ---- ---- 10.063 +.226 9.837 3300 ---- ---- ---- ---- 10.272 +.228 10.044 3325 ---- ---- ---- ---- 10.481 +.229 10.252 3350 ---- ---- ---- ---- 10.692 +.232 10.460 3375 ---- ---- ---- ---- 10.903 +.233 10.670 3400 ---- ---- ---- ---- 11.115 +.235 10.880 3425 ---- ---- ---- ---- 11.327 +.237 11.090 3450 ---- ---- ---- ---- 11.540 +.239 11.301 3475 ---- ---- ---- ---- 11.753 +.240 11.513 3500 ---- ---- ---- ---- 11.967 +.242 11.725 3525 ---- ---- ---- ---- 12.182 +.244 11.938 3550 ---- ---- ---- ---- 12.397 +.245 12.152 3575 ---- ---- ---- ---- 12.612 +.246 12.366 3600 ---- ---- ---- ---- 12.828 +.248 12.580 3625 ---- ---- ---- ---- 13.045 +.249 12.796 3650 ---- ---- ---- ---- 13.262 +.251 13.011 3675 ---- ---- ---- ---- 13.480 +.252 13.228 3700 ---- ---- ---- ---- 13.699 +.254 13.445 3725 ---- ---- ---- ---- 13.918 +.256 13.662 3750 ---- ---- ---- ---- 14.138 +.257 13.881 3775 ---- ---- ---- ---- 14.358 +.258 14.100 3800 ---- ---- ---- ---- 14.579 +.260 14.319 3825 ---- ---- ---- ---- 14.800 +.261 14.539 3850 ---- ---- ---- ---- 15.023 +.263 14.760 3875 ---- ---- ---- ---- 15.245 +.263 14.982 3900 ---- ---- ---- ---- 15.469 +.265 15.204 3925 ---- ---- ---- ---- 15.692 +.266 15.426 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.219 +.037 1.182 1325 ---- ---- ---- ---- 1.256 +.039 1.217 1350 ---- ---- ---- ---- 1.293 +.040 1.253 1375 ---- ---- ---- ---- 1.331 +.042 1.289 1400 ---- ---- ---- ---- 1.368 +.042 1.326 1425 ---- ---- ---- ---- 1.406 +.044 1.362 1450 ---- ---- ---- ---- 1.444 +.046 1.398 1475 ---- ---- ---- ---- 1.482 +.047 1.435 1500 ---- ---- ---- ---- 1.521 +.049 1.472 1525 ---- ---- ---- ---- 1.559 +.051 1.508 1550 ---- ---- ---- ---- 1.598 +.053 1.545 1575 ---- ---- ---- ---- 1.636 +.054 1.582 1600 ---- ---- ---- ---- 1.675 +.055 1.620 1625 ---- ---- ---- ---- 1.714 +.057 1.657 1650 ---- ---- ---- ---- 1.754 +.059 1.695 1675 ---- ---- ---- ---- 1.794 +.060 1.734 1700 ---- ---- ---- ---- 1.836 +.063 1.773 1725 ---- ---- ---- ---- 1.878 +.065 1.813 1750 ---- ---- ---- ---- 1.922 +.067 1.855 1775 ---- ---- ---- ---- 1.967 +.069 1.898 1800 ---- ---- ---- ---- 2.014 +.071 1.943 1825 ---- ---- ---- ---- 2.063 +.073 1.990 1850 ---- ---- ---- ---- 2.114 +.075 2.039 1875 ---- ---- ---- ---- 2.168 +.077 2.091 1900 ---- ---- ---- ---- 2.225 +.080 2.145 1925 ---- ---- ---- ---- 2.284 +.081 2.203 1950 ---- ---- ---- ---- 2.347 +.084 2.263 1975 ---- ---- ---- ---- 2.412 +.087 2.325 2000 ---- ---- ---- ---- 2.480 +.089 2.391 2025 ---- ---- ---- ---- 2.551 +.092 2.459 2050 ---- ---- ---- ---- 2.625 +.095 2.530 2075 ---- ---- ---- ---- 2.702 +.097 2.605 2100 ---- ---- ---- ---- 2.781 +.099 2.682 2125 ---- ---- ---- ---- 2.864 +.102 2.762 2150 ---- ---- ---- ---- 2.950 +.105 2.845 2175 ---- ---- ---- ---- 3.039 +.108 2.931 2200 ---- ---- ---- ---- 3.131 +.111 3.020 2225 ---- ---- ---- ---- 3.226 +.113 3.113 2250 ---- ---- ---- ---- 3.325 +.117 3.208 2275 ---- ---- ---- ---- 3.428 +.120 3.308 2300 ---- ---- ---- ---- 3.534 +.123 3.411 2325 ---- ---- ---- ---- 3.644 +.126 3.518 2350 ---- ---- ---- ---- 3.757 +.129 3.628 2375 ---- ---- ---- ---- 3.875 +.132 3.743 2400 ---- ---- ---- ---- 3.996 +.134 3.862 2425 ---- ---- ---- ---- 4.122 +.138 3.984 2450 ---- ---- ---- ---- 4.252 +.141 4.111 2475 ---- ---- ---- ---- 4.386 +.144 4.242 2500 ---- ---- ---- ---- 4.524 +.147 4.377 2525 ---- ---- ---- ---- 4.666 +.150 4.516 2550 ---- ---- ---- ---- 4.811 +.152 4.659 2575 ---- ---- ---- ---- 4.961 +.156 4.805 2600 ---- ---- ---- ---- 5.114 +.158 4.956 2625 ---- ---- ---- ---- 5.271 +.161 5.110 2650 ---- ---- ---- ---- 5.432 +.164 5.268 2675 ---- ---- ---- ---- 5.596 +.167 5.429 2700 ---- ---- ---- ---- 5.764 +.170 5.594 2725 ---- ---- ---- ---- 5.934 +.172 5.762 2750 ---- ---- ---- ---- 6.108 +.175 5.933 2775 ---- ---- ---- ---- 6.285 +.178 6.107 2800 ---- ---- ---- ---- 6.465 +.181 6.284 2825 ---- ---- ---- ---- 6.647 +.183 6.464 2850 ---- ---- ---- ---- 6.831 +.185 6.646 2875 ---- ---- ---- ---- 7.018 +.187 6.831 2900 ---- ---- ---- ---- 7.208 +.190 7.018 2925 ---- ---- ---- ---- 7.399 +.192 7.207 2950 ---- ---- ---- ---- 7.592 +.195 7.397 2975 ---- ---- ---- ---- 7.786 +.196 7.590 3000 ---- ---- ---- ---- 7.982 +.198 7.784 3025 ---- ---- ---- ---- 8.180 +.201 7.979 3050 ---- ---- ---- ---- 8.379 +.203 8.176 3075 ---- ---- ---- ---- 8.580 +.205 8.375 3100 ---- ---- ---- ---- 8.781 +.207 8.574 3125 ---- ---- ---- ---- 8.985 +.209 8.776 3150 ---- ---- ---- ---- 9.189 +.211 8.978 3175 ---- ---- ---- ---- 9.394 +.212 9.182 3200 ---- ---- ---- ---- 9.601 +.215 9.386 3225 ---- ---- ---- ---- 9.809 +.217 9.592 3250 ---- ---- ---- ---- 10.017 +.218 9.799 3275 ---- ---- ---- ---- 10.227 +.220 10.007 3300 ---- ---- ---- ---- 10.437 +.222 10.215 3325 ---- ---- ---- ---- 10.648 +.224 10.424 3350 ---- ---- ---- ---- 10.859 +.225 10.634 3375 ---- ---- ---- ---- 11.071 +.227 10.844 3400 ---- ---- ---- ---- 11.283 +.229 11.054 3425 ---- ---- ---- ---- 11.495 +.230 11.265 3450 ---- ---- ---- ---- 11.707 +.232 11.475 3475 ---- ---- ---- ---- 11.919 +.233 11.686 3500 ---- ---- ---- ---- 12.131 +.235 11.896 3525 ---- ---- ---- ---- 12.343 +.236 12.107 3550 ---- ---- ---- ---- 12.555 +.238 12.317 3575 ---- ---- ---- ---- 12.766 +.240 12.526 3600 ---- ---- ---- ---- 12.978 +.242 12.736 3625 ---- ---- ---- ---- 13.189 +.243 12.946 3650 ---- ---- ---- ---- 13.401 +.245 13.156 3675 ---- ---- ---- ---- 13.613 +.246 13.367 3700 ---- ---- ---- ---- 13.825 +.248 13.577 3725 ---- ---- ---- ---- 14.037 +.249 13.788 3750 ---- ---- ---- ---- 14.250 +.250 14.000 3775 ---- ---- ---- ---- 14.464 +.252 14.212 3800 ---- ---- ---- ---- 14.678 +.253 14.425 3825 ---- ---- ---- ---- 14.893 +.255 14.638 3850 ---- ---- ---- ---- 15.109 +.257 14.852 3875 ---- ---- ---- ---- 15.325 +.258 15.067 3900 ---- ---- ---- ---- 15.542 +.260 15.282 3925 ---- ---- ---- ---- 15.759 +.261 15.498 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.716 +.054 1.662 1600 ---- ---- ---- ---- 1.770 +.057 1.713 1625 ---- ---- ---- ---- 1.824 +.058 1.766 1650 ---- ---- ---- ---- 1.878 +.060 1.818 1675 ---- ---- ---- ---- 1.934 +.062 1.872 1700 ---- ---- ---- ---- 1.990 +.064 1.926 1725 ---- ---- ---- ---- 2.047 +.066 1.981 1750 ---- ---- ---- ---- 2.104 +.068 2.036 1775 ---- ---- ---- ---- 2.162 +.070 2.092 1800 ---- ---- ---- ---- 2.221 +.072 2.149 1825 ---- ---- ---- ---- 2.281 +.074 2.207 1850 ---- ---- ---- ---- 2.341 +.076 2.265 1875 ---- ---- ---- ---- 2.402 +.078 2.324 1900 ---- ---- ---- ---- 2.464 +.081 2.383 1925 ---- ---- ---- ---- 2.527 +.083 2.444 1950 ---- ---- ---- ---- 2.591 +.085 2.506 1975 ---- ---- ---- ---- 2.657 +.087 2.570 2000 ---- ---- ---- ---- 2.725 +.090 2.635 2025 ---- ---- ---- ---- 2.795 +.092 2.703 2050 ---- ---- ---- ---- 2.867 +.095 2.772 2075 ---- ---- ---- ---- 2.942 +.097 2.845 2100 ---- ---- ---- ---- 3.020 +.100 2.920 2125 ---- ---- ---- ---- 3.101 +.102 2.999 2150 ---- ---- ---- ---- 3.186 +.105 3.081 2175 ---- ---- ---- ---- 3.274 +.107 3.167 2200 ---- ---- ---- ---- 3.366 +.110 3.256 2225 ---- ---- ---- ---- 3.462 +.113 3.349 2250 ---- ---- ---- ---- 3.562 +.116 3.446 2275 ---- ---- ---- ---- 3.666 +.119 3.547 2300 ---- ---- ---- ---- 3.773 +.121 3.652 2325 ---- ---- ---- ---- 3.884 +.124 3.760 2350 ---- ---- ---- ---- 4.000 +.127 3.873 2375 ---- ---- ---- ---- 4.119 +.130 3.989 2400 ---- ---- ---- ---- 4.242 +.133 4.109 2425 ---- ---- ---- ---- 4.369 +.136 4.233 2450 ---- ---- ---- ---- 4.500 +.139 4.361 2475 ---- ---- ---- ---- 4.635 +.141 4.494 2500 ---- ---- ---- ---- 4.773 +.144 4.629 2525 ---- ---- ---- ---- 4.916 +.147 4.769 2550 ---- ---- ---- ---- 5.062 +.149 4.913 2575 ---- ---- ---- ---- 5.212 +.152 5.060 2600 ---- ---- ---- ---- 5.366 +.155 5.211 2625 ---- ---- ---- ---- 5.524 +.158 5.366 2650 ---- ---- ---- ---- 5.685 +.160 5.525 2675 ---- ---- ---- ---- 5.850 +.163 5.687 2700 ---- ---- ---- ---- 6.018 +.165 5.853 2725 ---- ---- ---- ---- 6.189 +.167 6.022 2750 ---- ---- ---- ---- 6.364 +.170 6.194 2775 ---- ---- ---- ---- 6.542 +.173 6.369 2800 ---- ---- ---- ---- 6.722 +.175 6.547 2825 ---- ---- ---- ---- 6.905 +.177 6.728 2850 ---- ---- ---- ---- 7.091 +.180 6.911 2875 ---- ---- ---- ---- 7.279 +.182 7.097 2900 ---- ---- ---- ---- 7.469 +.184 7.285 2925 ---- ---- ---- ---- 7.661 +.186 7.475 2950 ---- ---- ---- ---- 7.855 +.189 7.666 2975 ---- ---- ---- ---- 8.050 +.190 7.860 3000 ---- ---- ---- ---- 8.247 +.192 8.055 3025 ---- ---- ---- ---- 8.445 +.194 8.251 3050 ---- ---- ---- ---- 8.645 +.196 8.449 3075 ---- ---- ---- ---- 8.846 +.198 8.648 3100 ---- ---- ---- ---- 9.049 +.200 8.849 3125 ---- ---- ---- ---- 9.252 +.202 9.050 3150 ---- ---- ---- ---- 9.457 +.204 9.253 3175 ---- ---- ---- ---- 9.663 +.205 9.458 3200 ---- ---- ---- ---- 9.870 +.207 9.663 3225 ---- ---- ---- ---- 10.078 +.209 9.869 3250 ---- ---- ---- ---- 10.287 +.210 10.077 3275 ---- ---- ---- ---- 10.497 +.212 10.285 3300 ---- ---- ---- ---- 10.708 +.214 10.494 3325 ---- ---- ---- ---- 10.919 +.215 10.704 3350 ---- ---- ---- ---- 11.131 +.217 10.914 3375 ---- ---- ---- ---- 11.343 +.218 11.125 3400 ---- ---- ---- ---- 11.556 +.221 11.335 3425 ---- ---- ---- ---- 11.768 +.222 11.546 3450 ---- ---- ---- ---- 11.980 +.223 11.757 3475 ---- ---- ---- ---- 12.193 +.225 11.968 3500 ---- ---- ---- ---- 12.405 +.227 12.178 3525 ---- ---- ---- ---- 12.616 +.227 12.389 3550 ---- ---- ---- ---- 12.828 +.230 12.598 3575 ---- ---- ---- ---- 13.039 +.231 12.808 3600 ---- ---- ---- ---- 13.250 +.232 13.018 3625 ---- ---- ---- ---- 13.461 +.234 13.227 3650 ---- ---- ---- ---- 13.672 +.235 13.437 3675 ---- ---- ---- ---- 13.884 +.237 13.647 3700 ---- ---- ---- ---- 14.095 +.238 13.857 3725 ---- ---- ---- ---- 14.307 +.240 14.067 3750 ---- ---- ---- ---- 14.519 +.241 14.278 3775 ---- ---- ---- ---- 14.732 +.242 14.490 3800 ---- ---- ---- ---- 14.946 +.244 14.702 3825 ---- ---- ---- ---- 15.160 +.246 14.914 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- 5.845B 5.326A 5.326A 5.385 -.459 5.844 1825 ---- 5.595B 5.076A 5.076A 5.135 -.459 5.594 1850 ---- 5.345B 4.826A 4.826A 4.885 -.459 5.344 1875 ---- 5.095B 4.576A 4.576A 4.635 -.459 5.094 1900 ---- 4.845B 4.326A 4.326A 4.385 -.459 4.844 1925 ---- 4.595B 4.076A 4.076A 4.135 -.459 4.594 1950 ---- 4.345B 3.826A 3.826A 3.885 -.459 4.344 1975 ---- 4.095B 3.576A 3.576A 3.635 -.459 4.094 2000 ---- 3.846B 3.326A 3.326A 3.385 -.459 3.844 2025 ---- 3.596B 3.077A 3.077A 3.136 -.458 3.594 2050 ---- 3.346B 2.827A 2.827A 2.887 -.458 3.345 2075 ---- 3.097B 2.579A 2.579A 2.638 -.458 3.096 2100 ---- ---- 2.331A 2.331A 2.391 -.457 2.848 2125 ---- ---- 2.085A 2.085A 2.144 -.456 2.600 2150 ---- ---- 1.841A 1.841A 1.900 -.454 2.354 2175 1.629 1.629 1.579A 1.680B 1.658 -.451 1 2.109 2200 ---- ---- 1.342A 1.342A 1.420 -.446 1.866 2205 ---- ---- 1.318A 1.318A 1.373 -.445 1.818 2210 ---- ---- 1.272A 1.272A 1.326 -.444 1.770 2215 ---- ---- 1.226A 1.226A 1.279 -.443 1.722 2220 ---- ---- 1.181A 1.181A 1.233 -.441 1.674 2225 ---- 1.691B 1.113A 1.113A 1.187 -.439 1.626 2230 ---- ---- 1.085A 1.085A 1.142 -.437 1.579 2235 ---- ---- 1.042A 1.042A 1.097 -.434 1.531 2240 ---- ---- .999A .999A 1.053 -.431 1.484 2245 ---- ---- .957A .957A 1.009 -.429 1.438 2250 ---- 1.452B .898A .898A .966 -.425 1.391 2255 ---- ---- .876A .876A .924 -.421 1.345 2260 ---- ---- .836A .836A .883 -.416 1.299 2265 ---- ---- .797A .797A .842 -.412 1.254 2 2270 ---- ---- .759A .759A .803 -.406 1.209 10 2275 ---- 1.222B .703A .703A .764 -.401 1.165 5 2280 ---- ---- .687A .687A .726 -.395 1.121 2285 ---- ---- .652A .652A .690 -.388 1.078 2290 ---- ---- .641A .641A .654 -.382 1.036 2295 ---- ---- .603A .603A .619 -.375 .994 2300 ---- 1.003B .533A .533A .586 -.367 .953 2305 ---- ---- .516A .516A .553 -.359 .912 2310 ---- ---- .475A .475A .521 -.352 .873 2315 ---- ---- .447A .447A .490 -.344 .834 2320 ---- ---- .420A .420A .460 -.336 .796 1 2325 ---- .801B .394A .394A .432 -.328 .760 2330 ---- ---- .367A .367A .404 -.320 .724 2335 ---- ---- .346A .346A .378 -.311 .689 2340 ---- ---- .324A .324A .353 -.302 .655 2345 ---- ---- .302A .302A .330 -.292 .622 2350 ---- .621B .282A .282A .308 -.282 .590 2355 ---- ---- .258A .258A .287 -.272 .559 2360 .446 .536B .241A .456B .268 -.261 3 .529 2365 ---- .504B .224A .224A .249 -.251 .500 2370 ---- .497B .208A .208A .232 -.240 .472 2375 .208 .468B .193A .215B .216 -.230 1 .446 2380 ---- .441B .179A .179A .200 -.220 .420 8 2385 ---- .415B .166A .166A .186 -.209 .395 16 17 2390 .171 .390B .154A .163A .172 -.200 1 .372 1 4 2395 ---- .366B .143A .143A .159 -.191 .350 1 2400 ---- .344B .132A .132A .148 -.180 .328 156 156 2405 ---- .322B .122A .122A .136 -.172 .308 2410 ---- .301B .113A .113A .126 -.163 .289 3 3 2415 ---- .282B .105A .105A .117 -.154 .271 2420 ---- .263B .098A .098A .108 -.145 .253 8 7 2425 .103 .246B .091A .091A .100 -.137 2 .237 21 2430 ---- .230B .085A .085A .093 -.129 .222 1 2435 .101 .215B .079A .079A .086 -.122 3 .208 2440 ---- .201B .073A .073A .080 -.114 .194 2445 .095 .186B .068A .096B .074 -.108 3 .182 2450 ---- .175B .063A .063A .069 -.101 .170 1 64 2455 ---- .163B .059A .059A .064 -.095 .159 2460 ---- .152B .055A .055A .059 -.090 .149 2 2465 ---- .141B .052A .052A .055 -.084 .139 2470 ---- .131B .049A .049A .051 -.079 .130 2475 ---- ---- .045A .045A .048 -.074 .122 6 14 2480 ---- ---- .042A .042A .045 -.069 .114 2485 ---- ---- .040A .040A .042 -.064 .106 2500 .032 .032 .032 .033B .034 -.053 4 .087 1 13 2525 .058 .058 .024A .024A .024 -.039 15 .063 27 2550 ---- ---- .019A .019A .018 -.029 .047 2575 ---- ---- .015A .015A .013 -.023 .036 2600 ---- ---- .013A .013A .010 -.018 .028 1 14 2625 ---- ---- .011A .011A .007 -.015 .022 4 2650 ---- ---- .009A .009A .006 -.012 .018 2675 .012 .012 .008A .008A .004 -.011 5 .015 2700 ---- ---- .008A .008A .004 -.008 .012 17 17 2725 ---- ---- .007A .007A .003 -.008 .011 8 2750 ---- ---- .007A .007A .002 -.007 .009 2775 ---- ---- .006A .006A .002 -.006 .008 2800 ---- ---- .006A .006A .002 -.005 .007 2825 ---- ---- ---- ---- .001 -.005 .006 2850 ---- ---- ---- ---- .001 -.005 .006 2875 ---- ---- ---- ---- .001 -.004 .005 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 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- ---- ---- ---- .004 .000 .004 2075 ---- ---- ---- ---- .006 +.001 .005 20 2100 ---- ---- ---- ---- .008 +.001 .007 2125 ---- .011B ---- .011B .012 +.003 .009 1 2 2150 ---- .017B ---- .017B .017 +.004 .013 1 1 2175 ---- .026B ---- .026B .025 +.007 .018 2200 ---- .039B .024A .024A .036 +.011 .025 1 2205 ---- .042B .025A .025A .039 +.013 .026 2210 ---- .046B .026A .026A .042 +.014 .028 2215 ---- .051B .028A .028A .046 +.016 .030 2220 ---- .055B .030A .030A .050 +.018 .032 2 2225 ---- .061B .032A .032A .054 +.020 .034 2230 ---- .066B .034A .034A .059 +.022 .037 2235 ---- .072B .036A .036A .064 +.024 .040 2 2240 ---- .079B .039A .039A .069 +.026 .043 4 2245 ---- .086B .042A .042A .076 +.030 .046 2250 ---- .094B .045A .045A .083 +.034 .049 4 2255 ---- .103B .047A .047A .090 +.037 .053 17 2260 ---- .113B .051A .051A .099 +.042 .057 2265 ---- .124B .054A .054A .108 +.046 .062 2270 .121 .136B .059A .120A .119 +.052 4 .067 3 2275 ---- .148B .064A .064A .130 +.057 .073 5 50 2280 ---- .162B .068A .068A .142 +.063 .079 2 2285 ---- .177B .074A .074A .155 +.069 .086 2 2290 ---- .193B .080A .080A .170 +.077 .093 2295 ---- .210B .087A .087A .185 +.084 .101 2300 ---- .227B .093A .093A .201 +.091 100 .110 5 19 2305 ---- .246B .102A .102A .218 +.098 .120 5 5 2310 ---- .267B .111A .111A .236 +.106 .130 2315 ---- .287B .120A .120A .255 +.114 .141 2320 ---- .310B .131A .131A .276 +.122 .154 2325 ---- .334B .142A .142A .297 +.130 200 .167 2 10 2330 ---- .360B .155A .155A .320 +.140 .180 2335 .353 .387B .168A .346A .343 +.148 1 .195 10 10 2340 ---- .413B .182A .182A .368 +.157 .211 2345 ---- .442B .197A .197A .395 +.167 .228 2350 ---- .472B .214A .214A .423 +.177 100 .246 101 100 2355 ---- .503B .231A .231A .452 +.187 .265 2360 ---- .530B .250A .250A .482 +.197 .285 2365 ---- .563B .270A .270A .514 +.208 .306 2 2 2370 ---- .596B .291A .291A .547 +.218 .329 3 3 2375 ---- .637B .313A .313A .580 +.228 .352 2380 ---- .666B .336A .336A .615 +.239 .376 9 2385 ---- .703B .360A .360A .650 +.249 .401 2390 ---- .740B .384A .738B .687 +.259 .428 2395 ---- .778B .411A .776B .724 +.269 .455 2400 ---- .827B .437A .826B .762 +.278 .484 2405 ---- .857B .466A .855B .801 +.287 .514 2410 ---- .898B .495A .495A .840 +.296 .544 2415 ---- .939B .526A .526A .881 +.305 .576 2420 ---- .981B .577A .577A .922 +.313 .609 2425 ---- 1.035B .589A 1.035B .964 +.322 .642 2430 ---- 1.044B .653A .653A 1.006 +.329 .677 2435 ---- 1.088B .687A .687A 1.050 +.337 .713 2440 ---- 1.136B .723A .723A 1.093 +.344 .749 2445 ---- 1.182B .760A .760A 1.138 +.351 .787 2450 ---- 1.257B .765A 1.257B 1.182 +.357 .825 2455 ---- 1.253B ---- 1.253B 1.227 +.363 .864 2460 ---- 1.306B ---- 1.306B 1.273 +.370 .903 2465 ---- 1.352B ---- 1.352B 1.319 +.375 .944 2470 ---- 1.400B ---- 1.400B 1.365 +.380 .985 2475 ---- 1.488B .961A 1.488B 1.411 +.385 1.026 2480 ---- 1.492B ---- 1.492B 1.458 +.390 1.068 2485 ---- 1.559B ---- 1.559B 1.505 +.394 1.111 2500 ---- 1.726B 1.174A 1.726B 1.647 +.406 1.241 2525 ---- 1.943B 1.399A 1.943B 1.887 +.420 1.467 2550 ---- 2.187B 1.631A 2.187B 2.130 +.430 1.700 2575 ---- 2.432B 1.868A 2.432B 2.376 +.437 1.939 2600 ---- 2.679B 2.109A 2.679B 2.622 +.442 2.180 2625 ---- 2.927B ---- 2.927B 2.870 +.445 2.425 2650 ---- 3.176B ---- 3.176B 3.118 +.448 2.670 2675 ---- 3.425B ---- 3.425B 3.367 +.450 2.917 2700 ---- 3.674B ---- 3.674B 3.616 +.451 3.165 2725 ---- 3.924B 3.408A 3.924B 3.866 +.453 3.413 2750 ---- 4.174B 3.657A 4.174B 4.115 +.454 3.661 2775 ---- 4.424B 3.906A 4.424B 4.365 +.455 3.910 2800 ---- 4.674B 4.155A 4.674B 4.615 +.456 4.159 2825 ---- 4.924B 4.405A 4.924B 4.865 +.457 4.408 2850 ---- 5.174B 4.655A 5.174B 5.115 +.457 4.658 2875 ---- 5.424B 4.904A 5.424B 5.365 +.458 4.907 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1850 ---- ---- 4.832A 4.832A 4.885 -.459 5.344 1875 ---- ---- 4.582A 4.582A 4.635 -.459 5.094 1900 ---- ---- 4.332A 4.332A 4.385 -.459 4.844 1925 ---- ---- 4.082A 4.082A 4.135 -.459 4.594 1950 ---- ---- 3.832A 3.832A 3.885 -.459 4.344 1975 ---- ---- 3.582A 3.582A 3.636 -.458 4.094 2000 ---- ---- 3.333A 3.333A 3.387 -.458 3.845 2025 ---- ---- 3.085A 3.085A 3.138 -.458 3.596 2050 ---- ---- 2.838A 2.838A 2.891 -.457 3.348 2075 ---- ---- 2.592A 2.592A 2.645 -.455 3.100 2100 ---- ---- 2.348A 2.348A 2.400 -.454 2.854 2125 ---- ---- 2.078A 2.078A 2.158 -.451 2.609 2150 ---- ---- 1.839A 1.839A 1.919 -.447 2.366 2175 ---- 2.191B 1.607A 1.607A 1.683 -.443 2.126 2200 ---- 1.951B 1.380A 1.380A 1.454 -.434 1.888 2225 ---- 1.716B 1.165A 1.165A 1.234 -.421 1.655 2240 ---- ---- 1.065A 1.065A 1.108 -.411 1.519 2245 ---- ---- 1.026A 1.026A 1.067 -.407 1.474 2250 ---- 1.487B .965A .965A 1.027 -.403 1.430 2255 ---- ---- .950A .950A .988 -.398 1.386 2260 ---- ---- .913A .913A .949 -.394 1.343 2265 ---- ---- .877A .877A .912 -.388 1.300 2270 ---- ---- .842A .842A .875 -.382 1.257 2275 ---- 1.268B .784A .784A .839 -.377 1.216 2280 ---- ---- .799A .799A .804 -.370 1.174 2285 ---- ---- .765A .765A .769 -.365 1.134 2290 ---- ---- .734A .734A .736 -.358 1.094 2295 ---- ---- .666A .666A .703 -.352 1.055 2300 ---- 1.062B .626A .626A .671 -.345 1.016 2305 ---- ---- .597A .597A .640 -.338 .978 2310 ---- ---- .569A .569A .610 -.331 .941 4 2315 ---- ---- .540A .540A .581 -.324 .905 2320 ---- ---- .515A .515A .552 -.318 .870 2325 ---- .875B .490A .490A .525 -.310 .835 2330 ---- ---- .463A .463A .498 -.303 .801 4 2335 ---- ---- .442A .442A .472 -.296 .768 2340 .467 .467 .419A .437A .448 -.288 1 .736 2345 ---- ---- .390A .390A .425 -.280 .705 2350 ---- .706B .370A .370A .402 -.272 .674 2355 ---- .653B .350A .350A .381 -.264 .645 2360 ---- .629B .331A .331A .361 -.255 .616 1 2365 ---- .617B .313A .313A .341 -.247 .588 2370 ---- .588B .295A .295A .323 -.238 .561 2375 ---- .561B .279A .279A .305 -.230 .535 2380 ---- .534B .263A .263A .289 -.221 .510 2385 ---- .508B .248A .248A .273 -.213 .486 2390 ---- .484B .234A .484B .257 -.205 .462 2395 ---- .460B .220A .220A .243 -.197 .440 2400 ---- .437B .208A .208A .229 -.189 .418 2405 ---- .415B .196A .196A .216 -.182 .398 2410 ---- .394B .184A .184A .203 -.175 .378 5 2415 .225 .374B .174A .235B .191 -.168 5 .359 5 5 2420 ---- .354B .164A .164A .180 -.161 .341 2 2425 ---- .336B .154A .154A .170 -.154 .324 2430 ---- .318B .145A .145A .160 -.147 .307 2435 ---- .301B .137A .137A .151 -.140 .291 2440 ---- .285B .129A .129A .142 -.135 .277 2445 ---- .271B .122A .122A .134 -.128 .262 2450 .229 .256B .115A .115A .126 -.123 4 .249 1 2455 ---- .242B .108A .108A .119 -.117 .236 2460 ---- .229B .102A .102A .112 -.112 .224 2465 ---- .216B .097A .097A .105 -.107 .212 2470 ---- .204B .092A .092A .099 -.102 .201 2475 ---- .193B .087A .087A .094 -.097 .191 150 2480 ---- .183B .082A .082A .088 -.093 .181 2485 ---- .173B .078A .078A .083 -.088 .171 2500 ---- ---- .067A .067A .070 -.076 .146 6 42 2525 ---- ---- .051A .051A .053 -.059 .112 2550 .041 .041 .040A .041 .041 -.046 2 .087 3 3 2575 ---- ---- .033A .033A .032 -.036 .068 2600 ---- ---- .027A .027A .025 -.029 .054 2625 ---- ---- .022A .022A .021 -.023 .044 1 2650 ---- ---- .019A .019A .017 -.019 .036 1 2675 ---- ---- .016A .016A .014 -.015 .029 2700 ---- ---- .014A .014A .012 -.012 .024 2725 ---- ---- .012A .012A .010 -.011 .021 2750 ---- ---- .011A .011A .009 -.008 .017 2775 ---- ---- .010A .010A .008 -.007 .015 2800 ---- ---- .010A .010A .007 -.006 .013 2825 ---- ---- .009A .009A .006 -.005 .011 2850 ---- ---- .008A .008A .005 -.005 .010 2875 ---- ---- .008A .008A .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .003 .000 .003 1975 ---- ---- ---- ---- .004 .000 .004 2000 ---- ---- ---- ---- .005 .000 .005 2025 ---- ---- ---- ---- .007 .000 .007 2050 ---- ---- ---- ---- .010 +.001 .009 2075 ---- .012B ---- .012B .014 +.003 .011 2100 ---- .018B ---- .018B .019 +.004 .015 2125 ---- .028B ---- .028B .027 +.007 .020 2150 ---- .039B ---- .039B .037 +.010 .027 2175 ---- .055B .034A .034A .052 +.016 .036 2200 .072 .078B .045A .078B .072 +.024 2 .048 1 2 2225 ---- .111B .059A .059A .101 +.036 .065 2240 ---- .139B .071A .071A .125 +.046 .079 2245 ---- .149B .076A .076A .134 +.050 .084 8 8 2250 ---- .160B .081A .081A .144 +.055 .089 9 25 2255 ---- .172B .086A .086A .155 +.060 .095 2260 ---- .184B .092A .092A .166 +.064 .102 1 2 2265 ---- .198B .098A .098A .178 +.069 .109 2270 ---- .212B .105A .105A .191 +.075 .116 7 7 2275 ---- .228B .111A .111A .205 +.081 .124 2280 ---- .244B .119A .119A .220 +.087 .133 2285 ---- .261B .128A .128A .236 +.094 .142 2290 ---- .277B .137A .137A .252 +.100 .152 2295 ---- .296B .146A .146A .269 +.106 .163 2300 .210 .316B .156A .182A .287 +.113 28 .174 18 68 2305 ---- .336B .167A .167A .306 +.120 .186 4 2310 ---- .357B .179A .179A .326 +.127 .199 2315 ---- .380B .192A .192A .346 +.133 .213 2320 ---- .405B .205A .205A .368 +.141 .227 2325 .236 .428B .219A .428B .390 +.147 6 .243 2330 ---- .455B .233A .233A .413 +.154 .259 2335 ---- .480B .250A .250A .438 +.162 .276 3 2340 .460 .507B .265A .482B .463 +.170 1 .293 2345 ---- .536B .284A .284A .489 +.177 .312 4 2350 ---- .566B .302A .302A .517 +.186 .331 20 10 2355 ---- .596B .322A .322A .546 +.194 .352 2360 ---- .625B .342A .342A .575 +.202 .373 2365 ---- .652B .363A .363A .606 +.211 .395 2370 ---- .684B .385A .385A .637 +.220 .417 2375 ---- .723B .406A .406A .670 +.229 .441 2380 ---- .751B .431A .431A .703 +.237 .466 1 2385 ---- .786B .454A .454A .737 +.245 .492 3 2390 ---- .821B .480A .819B .771 +.253 .518 2395 ---- .857B .507A .855B .806 +.261 .545 2400 ---- .902B .532A .901B .842 +.268 .574 21 21 2405 ---- .932B .560A .929B .879 +.276 .603 2410 ---- .970B .589A .967B .917 +.284 .633 2415 ---- 1.009B .619A 1.006B .955 +.291 .664 2420 ---- 1.048B .650A .650A .993 +.297 .696 2425 ---- 1.098B .680A 1.097B 1.033 +.304 .729 2430 ---- 1.129B .735A .735A 1.073 +.311 .762 2435 ---- 1.146B .769A .769A 1.113 +.317 .796 2440 ---- 1.185B .808A .808A 1.155 +.324 .831 2445 ---- 1.228B .843A .843A 1.196 +.329 .867 2450 ---- 1.309B .848A 1.308B 1.238 +.335 .903 4 4 2455 ---- 1.313B .916A .916A 1.281 +.341 .940 2460 ---- 1.357B ---- 1.356B 1.324 +.346 .978 2465 ---- 1.402B ---- 1.401B 1.368 +.352 1.016 2470 ---- 1.447B ---- 1.446B 1.412 +.357 1.055 2475 ---- 1.530B 1.035A 1.529B 1.456 +.362 1.094 2480 ---- 1.539B ---- 1.538B 1.500 +.366 1.134 2485 ---- 1.585B ---- 1.584B 1.545 +.370 1.175 2500 ---- 1.757B 1.236A 1.757B 1.682 +.383 1.299 2525 ---- 1.992B 1.450A 1.992B 1.914 +.399 1.515 2550 ---- 2.231B 1.672A 2.231B 2.152 +.413 1.739 2575 ---- 2.473B 1.902A 2.473B 2.393 +.423 1.970 2600 ---- 2.688B 2.136A 2.688B 2.636 +.430 2.206 2625 ---- 2.932B 2.374A 2.932B 2.881 +.436 2.445 2650 ---- 3.178B 2.615A 3.178B 3.127 +.441 2.686 2675 ---- 3.425B ---- 3.425B 3.374 +.444 2.930 2700 ---- 3.673B ---- 3.673B 3.622 +.447 3.175 2725 ---- 3.921B ---- 3.921B 3.870 +.450 3.420 2750 ---- 4.170B ---- 4.170B 4.119 +.452 3.667 2775 ---- 4.419B ---- 4.419B 4.368 +.453 3.915 2800 ---- 4.669B ---- 4.669B 4.617 +.455 4.162 2825 ---- 4.918B ---- 4.918B 4.866 +.455 4.411 2850 ---- 5.168B ---- 5.168B 5.116 +.457 4.659 2875 ---- 5.418B ---- 5.418B 5.365 +.457 4.908 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1875 ---- ---- ---- ---- 4.635 ---- ---- 1900 ---- ---- ---- ---- 4.385 ---- ---- 1925 ---- ---- ---- ---- 4.135 ---- ---- 1950 ---- ---- ---- ---- 3.886 ---- ---- 1975 ---- ---- ---- ---- 3.637 ---- ---- 2000 ---- ---- ---- ---- 3.390 ---- ---- 2025 ---- ---- ---- ---- 3.143 ---- ---- 2050 ---- ---- ---- ---- 2.898 ---- ---- 2075 ---- ---- ---- ---- 2.654 ---- ---- 2100 ---- ---- ---- 2.332A 2.413 ---- ---- 2125 ---- ---- ---- 2.096A 2.175 ---- ---- 2150 ---- ---- ---- 1.864A 1.940 ---- ---- 2175 ---- ---- ---- 1.637A 1.711 ---- ---- 2200 ---- ---- ---- 1.419A 1.489 ---- ---- 2225 ---- ---- ---- 1.213A 1.278 ---- ---- 2250 ---- ---- ---- 1.022A 1.080 ---- ---- 2275 ---- ---- ---- .850A .899 ---- ---- 2285 ---- ---- ---- .968A .832 ---- ---- 2290 ---- ---- ---- .763A .800 ---- ---- 2295 ---- ---- ---- .735A .768 ---- ---- 2300 ---- ---- ---- .698A .738 ---- ---- 2305 ---- ---- ---- .669A .708 ---- ---- 2310 ---- ---- ---- .643A .679 ---- ---- 2315 ---- ---- ---- .615A .651 ---- ---- 2320 ---- ---- ---- .591A .624 ---- ---- 2325 ---- ---- ---- .566A .597 ---- ---- 2330 ---- ---- ---- .542A .572 ---- ---- 2335 ---- ---- ---- .517A .547 ---- ---- 2340 ---- ---- ---- .486A .523 ---- ---- 2345 ---- ---- ---- .464A .500 ---- ---- 2350 ---- ---- ---- .443A .478 ---- ---- 2355 ---- ---- ---- .423A .456 ---- ---- 2360 ---- ---- ---- .404A .436 ---- ---- 2365 ---- ---- ---- .385A .416 ---- ---- 2370 ---- ---- ---- .367A .397 ---- ---- 2375 ---- ---- ---- .350A .378 ---- ---- 2380 ---- ---- ---- .333A .361 ---- ---- 2385 ---- ---- ---- .317A .344 ---- ---- 2390 ---- ---- ---- .302A .327 ---- ---- 2395 ---- ---- ---- .287A .312 ---- ---- 2400 ---- ---- ---- .274A .297 ---- ---- 2405 ---- ---- ---- .260A .283 ---- ---- 2410 ---- ---- ---- .247A .269 ---- ---- 2415 ---- ---- ---- .235A .256 ---- ---- 2420 ---- ---- ---- .224A .244 ---- ---- 2425 ---- ---- ---- .212A .232 ---- ---- 2430 ---- ---- ---- .202A .220 ---- ---- 2435 ---- ---- ---- .192A .209 ---- ---- 2440 ---- ---- ---- .183A .199 ---- ---- 2445 ---- ---- ---- .174A .189 ---- ---- 2450 ---- ---- ---- .166A .180 ---- ---- 2455 ---- ---- ---- .158A .171 ---- ---- 2460 ---- ---- ---- .150A .162 ---- ---- 2465 ---- ---- ---- .143A .154 ---- ---- 2470 ---- ---- ---- .136A .147 ---- ---- 2475 ---- ---- ---- .130A .140 ---- ---- 2480 ---- ---- ---- .124A .133 ---- ---- 2485 ---- ---- ---- .118A .127 ---- ---- 2500 ---- ---- ---- .102A .109 ---- ---- 2525 ---- ---- ---- .082A .086 ---- ---- 2550 ---- ---- ---- .066A .068 ---- ---- 2575 ---- ---- ---- .053A .055 ---- ---- 2600 ---- ---- ---- .043A .044 ---- ---- 2625 ---- ---- ---- .037A .036 ---- ---- 2650 ---- ---- ---- .031A .030 ---- ---- 2675 ---- ---- ---- .027A .025 ---- ---- 2700 ---- ---- ---- .023A .021 ---- 1 ---- 2725 ---- ---- ---- .020A .018 ---- ---- 2750 ---- ---- ---- .018A .015 ---- ---- 2775 ---- ---- ---- .016A .013 ---- ---- 2800 ---- ---- ---- .014A .011 ---- 1 ---- 2825 ---- ---- ---- .012A .010 ---- ---- 2850 ---- ---- ---- .012A .008 ---- ---- 2875 ---- ---- ---- .011A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1875 ---- ---- ---- .006A .002 ---- ---- 1900 ---- ---- ---- .006A .003 ---- ---- 1925 ---- ---- ---- .007A .004 ---- ---- 1950 ---- ---- ---- .008A .006 ---- ---- 1975 ---- ---- ---- .009A .008 ---- ---- 2000 ---- ---- ---- .011A .011 ---- ---- 2025 ---- ---- ---- .013A .014 ---- ---- 2050 ---- ---- ---- .016A .019 ---- ---- 2075 ---- ---- ---- .020A .025 ---- ---- 2100 ---- ---- ---- .026A .034 ---- ---- 2125 ---- ---- ---- .034A .045 ---- ---- 2150 ---- ---- ---- .043A .060 ---- ---- 2175 ---- ---- ---- .056A .080 ---- ---- 2200 ---- ---- ---- .072A .108 ---- ---- 2225 ---- ---- ---- .095A .146 ---- ---- 2250 ---- ---- ---- .126A .198 ---- ---- 2275 ---- ---- ---- .170A .266 ---- ---- 2285 ---- ---- ---- .190A .299 ---- ---- 2290 ---- ---- ---- .201A .316 ---- ---- 2295 ---- ---- ---- .213A .335 ---- ---- 2300 ---- ---- ---- .227A .354 ---- ---- 2305 ---- ---- ---- .240A .374 ---- ---- 2310 ---- ---- ---- .254A .395 ---- ---- 2315 ---- ---- ---- .269A .417 ---- ---- 2320 ---- ---- ---- .286A .439 ---- ---- 2325 ---- ---- ---- .302A .463 ---- ---- 2330 ---- ---- ---- .319A .487 ---- ---- 2335 ---- ---- ---- .337A .512 ---- ---- 2340 ---- ---- ---- .358A .538 ---- ---- 2345 ---- ---- ---- .376A .565 ---- ---- 2350 ---- ---- ---- .398A .592 ---- ---- 2355 ---- ---- ---- .418A .621 ---- ---- 2360 ---- ---- ---- .440A .650 ---- ---- 2365 ---- ---- ---- .463A .680 ---- ---- 2370 ---- ---- ---- .487A .711 ---- ---- 2375 ---- ---- ---- .511A .742 ---- ---- 2380 ---- ---- ---- .536A .774 ---- ---- 2385 ---- ---- ---- .562A .807 ---- ---- 2390 ---- ---- ---- .588A .841 ---- ---- 2395 ---- ---- ---- .616A .875 ---- ---- 2400 ---- ---- ---- .644A .910 ---- ---- 2405 ---- ---- ---- .671A .946 ---- ---- 2410 ---- ---- ---- .702A .982 ---- ---- 2415 ---- ---- ---- .732A 1.019 ---- ---- 2420 ---- ---- ---- .762A 1.056 ---- ---- 2425 ---- ---- ---- .793A 1.094 ---- ---- 2430 ---- ---- ---- .844A 1.133 ---- ---- 2435 ---- ---- ---- .877A 1.172 ---- ---- 2440 ---- ---- ---- .910A 1.211 ---- ---- 2445 ---- ---- ---- 1.140A 1.251 ---- ---- 2450 ---- ---- ---- .961A 1.292 ---- ---- 2455 ---- ---- ---- 1.214A 1.333 ---- ---- 2460 ---- ---- ---- 1.249A 1.374 ---- ---- 2465 ---- ---- ---- 1.286A 1.416 ---- ---- 2470 ---- ---- ---- 1.324A 1.458 ---- ---- 2475 ---- ---- ---- 1.145A 1.501 ---- ---- 2480 ---- ---- ---- 1.405A 1.544 ---- ---- 2485 ---- ---- ---- 1.444A 1.587 ---- ---- 2500 ---- ---- ---- 1.341A 1.720 ---- ---- 2525 ---- ---- ---- 1.550A 1.946 ---- ---- 2550 ---- ---- ---- 1.767A 2.178 ---- ---- 2575 ---- ---- ---- 1.992A 2.414 ---- ---- 2600 ---- ---- ---- 2.222A 2.653 ---- ---- 2625 ---- ---- ---- 2.456A 2.894 ---- ---- 2650 ---- ---- ---- 2.694A 3.138 ---- ---- 2675 ---- ---- ---- 2.934A 3.383 ---- ---- 2700 ---- ---- ---- 3.176A 3.628 ---- ---- 2725 ---- ---- ---- ---- 3.875 ---- ---- 2750 ---- ---- ---- ---- 4.123 ---- ---- 2775 ---- ---- ---- ---- 4.370 ---- ---- 2800 ---- ---- ---- ---- 4.619 ---- ---- 2825 ---- ---- ---- ---- 4.868 ---- ---- 2850 ---- ---- ---- ---- 5.117 ---- ---- 2875 ---- ---- ---- ---- 5.366 ---- ---- SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- 5.848B 5.323A 5.323A 5.385 -.459 5.844 1825 ---- 5.598B 5.073A 5.073A 5.135 -.459 5.594 1850 ---- 5.348B 4.823A 4.823A 4.885 -.459 5.344 1875 ---- 5.098B 4.573A 4.573A 4.635 -.459 5.094 1900 ---- 4.848B 4.323A 4.323A 4.385 -.459 4.844 1925 ---- 4.598B 4.073A 4.073A 4.135 -.459 4.594 1950 ---- 4.348B 3.823A 3.823A 3.885 -.459 4.344 1975 ---- 4.098B 3.549A 3.549A 3.635 -.459 4.094 2000 ---- 3.856B 3.299A 3.299A 3.385 -.459 3.844 2025 ---- 3.667B 3.049A 3.049A 3.135 -.459 3.594 2050 ---- 3.417B 2.799A 2.799A 2.885 -.459 3.344 2075 ---- 3.168B 2.551A 2.551A 2.635 -.459 3.094 2100 ---- 2.918B 2.301A 2.301A 2.386 -.459 2.845 2125 ---- 2.668B 2.052A 2.052A 2.136 -.460 2.596 2150 ---- 2.420B 1.805A 1.805A 1.888 -.459 2.347 2175 ---- 2.170B 1.556A 1.556A 1.640 -.458 2.098 2200 ---- 1.922B 1.313A 1.313A 1.394 -.457 1.851 3 2205 ---- 1.872B 1.262A 1.262A 1.345 -.456 1.801 2210 ---- 1.823B 1.215A 1.215A 1.296 -.456 1.752 2215 ---- 1.774B 1.167A 1.167A 1.248 -.455 1.703 2220 ---- 1.724B 1.119A 1.119A 1.199 -.454 1.653 2225 ---- 1.674B 1.071A 1.071A 1.151 -.453 1.604 2230 ---- 1.624B 1.023A 1.023A 1.103 -.452 1.555 2235 ---- 1.576B .975A .975A 1.055 -.451 1.506 2240 ---- 1.527B .929A .929A 1.007 -.450 1.457 2245 ---- 1.478B .880A .880A .960 -.449 1.409 2250 ---- 1.429B .835A .835A .913 -.447 1.360 2255 ---- 1.380B .790A .790A .867 -.444 1.311 2260 ---- 1.330B .744A .744A .821 -.442 1.263 2265 ---- 1.282B .700A .700A .775 -.440 1.215 2270 ---- 1.234B .657A .657A .731 -.436 1.167 2275 ---- 1.186B .615A .615A .687 -.433 1.120 2280 ---- 1.138B .573A .573A .644 -.428 1.072 2285 .605 1.090B .534A .621B .602 -.424 1 1.026 2290 ---- 1.042B .495A .495A .561 -.418 .979 2295 ---- .994B .458A .458A .521 -.412 .933 2300 ---- .948B .423A .423A .482 -.406 .888 1 2305 ---- .902B .389A .389A .445 -.399 .844 2310 ---- .856B .357A .357A .410 -.390 .800 2315 ---- .810B .327A .327A .376 -.380 .756 2320 ---- .766B .298A .298A .344 -.370 .714 2325 ---- .723B .271A .271A .313 -.359 .672 3 3 2330 .262 .681B .246A .246A .284 -.348 1 .632 14 2335 ---- .638B .222A .222A .257 -.335 .592 6 2340 .232 .597B .200A .214A .232 -.322 2 .554 5 5 2345 ---- .559B .180A .180A .208 -.309 .517 2 2350 ---- .520B .161A .161A .187 -.295 .482 1 21 2355 ---- .484B .144A .144A .167 -.281 .448 2 2360 .141 .449B .128A .158B .149 -.267 1 .416 10 2365 ---- .415B .113A .113A .132 -.253 .385 11 2370 ---- .384B .099A .099A .117 -.238 .355 2 2375 .135 .352B .088A .088A .104 -.224 20 .328 2 2380 ---- .323B .078A .078A .092 -.209 .301 2 2 2385 ---- .296B .069A .069A .081 -.196 .277 12 13 2390 ---- .270B .061A .061A .072 -.181 .253 10 10 2395 ---- .246B .054A .054A .063 -.169 .232 2400 .168 .224B .048A .051 .056 -.155 72 .211 5 41 2405 ---- .203B .043A .043A .049 -.144 .193 8 2410 ---- .184B .038A .038A .043 -.132 .175 2 2 2415 .033 .165B .033 .040B .038 -.121 3 .159 11 2420 .027 .150B .027 .035B .033 -.111 14 .144 10 2425 .097 .135B .027 .028 .029 -.102 18 .131 2 1 2430 ---- .121B .024A .024A .025 -.093 .118 2435 .081 .110B .022A .086B .022 -.085 8 .107 4 4 2440 .022 .099B .019A .019A .020 -.077 1 .097 20 2445 ---- ---- .017A .017A .017 -.071 .088 2450 .023 .023 .015A .015A .015 -.064 1 .079 11 2455 .033 .033 .013A .039B .014 -.058 4 .072 5 5 2460 ---- ---- .013A .013A .012 -.053 .065 2465 .026 .026 .012A .030B .011 -.048 4 .059 2470 ---- ---- .012A .012A .010 -.043 .053 2 2475 .007 .008 .007 .008 .009 -.039 24 .048 1 1 2480 ---- ---- .010A .010A .008 -.036 .044 2485 ---- ---- .009A .009A .007 -.033 .040 2490 ---- ---- .006A .006A .006 -.030 .036 2495 ---- ---- .008A .008A .006 -.027 50 .033 52 2500 ---- ---- .006A .006A .005 -.025 .030 8 8 2505 .007 .007 .007 .007 .005 -.022 4 .027 1 2510 ---- ---- .007A .007A .004 -.021 .025 4 2515 ---- ---- .006A .006A .004 -.019 .023 2520 ---- ---- .006A .006A .004 -.017 .021 2525 ---- ---- .006A .006A .003 -.017 .020 2 2530 ---- ---- .006A .006A .003 -.015 .018 2535 ---- ---- .006A .006A .003 -.014 .017 2540 ---- ---- .005A .005A .002 -.014 .016 1 2545 ---- ---- .005A .005A .002 -.013 .015 2550 .006 .006 .005A .005A .002 -.012 3 .014 10 10 2555 .010 .010 .005A .005A .002 -.011 5 .013 2575 ---- ---- .005A .005A .001 -.009 .010 6 29 2600 ---- ---- .005A .005A .001 -.006 .007 25 2625 .005 .005 .004A .004A .001 -.004 4 .005 10 21 2650 ---- ---- ---- ---- .001 -.003 .004 1 2675 ---- ---- ---- ---- .001 -.002 .003 42 2700 ---- ---- ---- ---- .001 -.001 .002 4 2725 ---- ---- ---- ---- .001 -.001 .002 4 2750 ---- ---- ---- ---- .001 -.001 .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 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 4 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 -.001 .003 1 2150 ---- ---- ---- ---- .003 -.001 .004 1 2175 ---- ---- ---- ---- .006 .000 .006 3 2200 .010 .010 .010 .010 .009 +.001 4 .008 60 2205 ---- ---- ---- ---- .011 +.002 .009 2210 ---- .013B ---- .012B .012 +.003 .009 2215 ---- .015B ---- .015B .013 +.003 .010 2220 .010 .017B .010 .016B .015 +.004 1 .011 2225 .010 .019B .010 .018B .016 +.005 3 .011 3 2230 .010 .021B .010 .021B .018 +.006 1 .012 1 2235 ---- .023B ---- .023B .020 +.007 .013 2240 ---- .026B ---- .026B .023 +.009 .014 10 2245 ---- .029B .015A .015A .025 +.009 .016 2250 .035 .035 .035 .028A .028 +.011 2 .017 2 12 2255 ---- .037B .017A .017A .032 +.014 .018 2260 ---- .043B .017A .017A .036 +.016 .020 2265 ---- .048B .018A .018A .041 +.019 .022 2270 ---- .055B .020A .020A .046 +.022 .024 2 1 2275 ---- .062B .022A .022A .052 +.025 .027 4 5 2280 ---- .071B .024A .024A .059 +.030 .029 2285 ---- .081B .027A .027A .067 +.035 .032 2290 ---- .093B .029A .029A .076 +.040 .036 2 15 2295 ---- .104B .032A .032A .086 +.046 .040 2300 .043 .118B .035A .098B .098 +.053 14 .045 5 39 2305 ---- .134B .039A .039A .111 +.061 .050 2310 .110 .152B .044A .123A .125 +.069 7 .056 2315 ---- .171B .049A .049A .141 +.078 .063 2320 .164 .193B .055A .157A .159 +.089 2 .070 2325 ---- .215B .060A .060A .178 +.099 .079 3 66 2330 ---- .239B .069A .069A .199 +.111 .088 14 2335 ---- .265B .076A .076A .222 +.123 .099 1 2340 ---- .295B .087A .087A .247 +.136 .111 1 2345 ---- .323B .098A .098A .273 +.149 .124 2350 .152 .355B .109A .355B .301 +.163 45 .138 73 54 2355 ---- .388B .123A .123A .332 +.178 .154 25 161 2360 ---- .423B .138A .138A .364 +.192 .172 4 5 2365 ---- .459B .156A .156A .397 +.206 .191 1 2370 ---- .496B .173A .173A .432 +.221 .211 1 2375 ---- .535B .192A .192A .469 +.235 8 .234 1 2380 ---- .575B .214A .574B .507 +.250 .257 7 3 2385 ---- .616B .237A .616B .546 +.263 .283 13 13 2390 .602 .658B .262A .616B .586 +.277 2 .309 1 1 2395 ---- .702B .286A .702B .628 +.290 .338 2400 ---- .745B .315A .744B .670 +.303 .367 1 1 2405 ---- .789B .343A .789B .713 +.315 .398 3 2410 ---- .834B .374A .834B .757 +.326 .431 3 2415 ---- .879B .406A .879B .802 +.337 .465 1 2420 ---- .928B .439A .928B .848 +.348 .500 2425 ---- .973B .474A .973B .893 +.357 .536 2430 ---- 1.022B .510A 1.022B .940 +.366 .574 1 2435 ---- 1.068B .549A 1.068B .987 +.374 .613 2440 ---- 1.115B .587A 1.115B 1.034 +.382 .652 2445 ---- 1.164B .626A 1.164B 1.082 +.389 .693 2450 ---- 1.213B .668A 1.213B 1.130 +.395 .735 1 2455 .906 1.262B .708A 1.262B 1.178 +.401 1 .777 2460 ---- 1.312B .752A 1.312B 1.227 +.407 .820 2465 ---- 1.359B .795A 1.359B 1.275 +.411 .864 2470 ---- 1.409B .839A 1.408B 1.324 +.416 .908 2475 ---- 1.458B .884A 1.458B 1.373 +.420 .953 2480 ---- 1.507B .929A 1.506B 1.422 +.423 .999 2485 1.468 1.557B .974A 1.448A 1.472 +.427 3 1.045 2490 ---- 1.608B 1.020A 1.608B 1.521 +.430 1.091 2495 1.567 1.656B 1.066A 1.548A 1.570 +.432 3 1.138 2500 ---- 1.705B 1.114A 1.704B 1.620 +.435 1.185 2505 ---- 1.755B 1.160A 1.755B 1.669 +.437 1.232 2510 ---- 1.805B 1.208A 1.805B 1.719 +.439 1.280 2515 ---- 1.855B 1.256A 1.855B 1.768 +.440 1.328 2520 1.473 1.905B 1.304A 1.371A 1.818 +.442 3 1.376 2525 ---- 1.956B 1.352A 1.956B 1.868 +.443 1.425 2530 ---- 2.006B 1.400A 2.006B 1.917 +.444 1.473 2535 ---- 2.053B 1.450A 2.052B 1.967 +.445 1.522 2540 ---- 2.104B 1.498A 2.104B 2.017 +.446 1.571 2545 ---- 2.154B 1.547A 2.154B 2.067 +.448 1.619 2550 ---- 2.203B 1.596A 2.203B 2.116 +.448 1.668 2 2555 ---- 2.253B 1.644A 2.253B 2.166 +.449 1.717 2575 ---- 2.454B 1.842A 2.454B 2.366 +.452 1.914 2600 2.622 2.703B 2.090A 2.592A 2.615 +.453 3 2.162 2625 ---- 2.953B 2.338A 2.953B 2.865 +.455 2.410 2650 ---- 3.203B 2.586A 3.203B 3.115 +.457 2.658 2675 3.428 3.453B 2.836A 3.453B 3.365 +.457 1 2.908 2700 ---- 3.704B 3.086A 3.704B 3.615 +.458 3.157 2725 ---- 3.954B 3.336A 3.954B 3.865 +.458 3.407 2750 ---- 4.202B 3.586A 4.202B 4.115 +.459 3.656 2775 ---- 4.451B 3.834A 4.451B 4.365 +.459 3.906 2800 ---- 4.702B 4.084A 4.702B 4.615 +.459 4.156 2825 ---- 4.952B 4.334A 4.952B 4.865 +.459 4.406 2850 ---- 5.177B 4.584A 5.177B 5.115 +.459 4.656 2875 ---- 5.427B 4.834A 5.427B 5.365 +.459 4.906 2900 ---- 5.677B 5.084A 5.677B 5.615 +.459 5.156 2925 ---- 5.927B 5.334A 5.927B 5.865 +.459 5.406 2950 ---- 6.176B 5.584A 6.176B 6.115 +.459 5.656 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***