FINAL PRE-CLEARING PRICES AS OF 09/26/23 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 1905.0 1905.1 1904.6 1897.6A 1900.4 -16.2 161 1916.6 114 113 OCT23 1916.7 1917.1 1898.8A 1900.3B 1901.6 -16.6 12444 1918.2 7989 18708 NOV23 1925.8 1925.8 1908.3A 1909.3A 1910.7 -16.7 363 1927.4 264 469 DEC23 1935.1 1935.5 1917.2 1919.0 1919.8 -16.8 202105 1936.6 164259 374381 FEB24 1955.2 1955.2 1937.3 1938.2A 1939.4 -17.0 3706 1956.4 2296 22096 APR24 1973.6 1973.6 1956.1A 1957.1A 1958.4 -17.0 1233 1975.4 1117 10708 JUN24 1991.3 1992.8B 1975.9 1975.8A 1978.2 -17.0 491 1995.2 346 5721 AUG24 2010.3 2010.9 1994.9 1994.6A 1997.0 -17.1 290 2014.1 401 2040 OCT24 2029.0 2029.0 2016.5 2018.7B 2015.4 -17.2 36 2032.6 114 343 DEC24 2048.3 2048.3 2034.6 2035.8B 2033.9 -17.2 40 2051.1 398 1707 FEB25 ---- ---- ---- 2049.8A 2052.3 -17.4 2069.7 1 26 APR25 ---- ---- ---- 2066.6A 2068.9 -17.4 2086.3 12 JUN25 ---- ---- ---- 2084.2A 2086.3 -17.4 1 2103.7 76 600 DEC25 ---- ---- ---- ---- 2125.8 -17.4 1 2143.2 1 195 JUN26 ---- ---- ---- ---- 2144.7 -17.4 2162.1 DEC26 ---- ---- ---- ---- 2170.4 -17.4 2187.8 2 JUN27 ---- ---- ---- ---- 2186.2 -17.4 2203.6 DEC27 ---- ---- ---- ---- 2209.9 -17.4 2227.3 4 JUN28 ---- ---- ---- ---- 2221.6 -17.4 2239.0 2 DEC28 ---- ---- ---- ---- 2241.1 -17.4 2258.5 JUN29 ---- ---- ---- ---- 2252.8 -17.4 2270.2 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1B -.1 .1B .0 .0 839 .0 FEB24 .0 .1B .0 .1B .0 .0 46 .0 APR24 .0 .0 .0 .0 .0 .0 39 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 ---- ---- 22.940A 22.875A 22.950 -.195 1 23.145 66 45 OCT23 23.150 23.150 22.890 22.900B 22.971 -.197 223 23.168 197 660 NOV23 23.170 23.230B 23.000 23.010B 23.086 -.191 122 23.277 66 192 DEC23 23.390 23.390 23.100 23.110 23.196 -.189 51307 23.385 55988 112388 JAN24 ---- ---- ---- 23.230A 23.316 -.189 3 23.505 6 463 MAR24 23.730 23.730 23.445 23.460 23.537 -.191 1804 23.728 2040 8483 MAY24 23.825 23.855 23.700 23.700 23.784 -.186 133 23.970 182 2254 JUL24 24.005 24.035 23.965 23.945A 24.030 -.188 45 24.218 78 830 SEP24 ---- ---- ---- 24.220A 24.275 -.188 2 24.463 2 220 DEC24 ---- ---- ---- 24.495A 24.583 -.187 2 24.770 1 154 JAN25 ---- ---- ---- ---- 24.691 -.187 24.878 MAR25 ---- ---- ---- ---- 24.880 -.187 25.067 MAY25 ---- ---- ---- ---- 25.087 -.187 25.274 JUL25 ---- ---- ---- ---- 24.724 -.187 24.911 5 DEC25 ---- ---- ---- ---- 24.836 -.187 25.023 JUL26 ---- ---- ---- ---- 25.627 -.187 25.814 5 DEC26 ---- ---- ---- ---- 25.729 -.187 25.916 JUL27 ---- ---- ---- ---- 25.837 -.187 26.024 DEC27 ---- ---- ---- ---- 25.939 -.187 26.126 JUL28 ---- ---- ---- ---- 26.047 -.187 26.234 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 22.950 22.965 22.945 23.095B 22.950 -.195 5 23.145 1 113 OCT23 23.150 23.170 22.890 22.890 22.971 -.197 240 23.168 249 797 NOV23 23.145 23.185 23.015A 23.005A 23.086 -.191 25 23.277 14 72 DEC23 23.385 23.390 23.105 23.115 23.196 -.189 9437 23.385 9786 5385 JAN24 23.335 23.435 23.230 23.240B 23.316 -.189 10 23.505 17 60 MAR24 23.710 23.730B 23.445 23.450B 23.537 -.191 167 23.728 194 171 MAY24 23.900 23.900 23.885 23.925B 23.784 -.186 3 23.970 7 71 JUL24 ---- ---- ---- 23.945A 24.030 -.188 24.218 2 10 SEP24 ---- ---- ---- ---- 24.275 -.188 24.463 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- ---- 701.20A 701.20A 701.60 -16.60 718.20 1225 ---- ---- 676.20A 676.20A 676.60 -16.70 693.30 1250 ---- ---- 651.20A 651.20A 651.60 -16.70 668.30 1275 ---- ---- 626.20A 626.20A 626.60 -16.70 643.30 1300 ---- ---- 601.20A 601.20A 601.60 -16.70 618.30 1325 ---- ---- 576.20A 576.20A 576.60 -16.70 593.30 1350 ---- ---- 551.20A 551.20A 551.60 -16.70 568.30 1375 ---- ---- 526.20A 526.20A 526.60 -16.70 543.30 1400 ---- ---- 501.20A 501.20A 501.60 -16.70 518.30 1410 ---- ---- 491.20A 491.20A 491.60 -16.70 508.30 1420 ---- ---- 481.20A 481.20A 481.60 -16.70 498.30 1425 ---- ---- 476.20A 476.20A 476.60 -16.70 493.30 1430 ---- ---- 471.20A 471.20A 471.60 -16.70 488.30 1440 ---- ---- 461.20A 461.20A 461.60 -16.70 478.30 1450 ---- ---- 451.20A 451.20A 451.60 -16.70 468.30 1460 ---- ---- 441.20A 441.20A 441.60 -16.70 458.30 1470 ---- ---- 431.20A 431.20A 431.60 -16.70 448.30 1475 ---- ---- 426.20A 426.20A 426.60 -16.70 443.30 1480 ---- ---- 421.20A 421.20A 421.60 -16.70 438.30 1490 ---- ---- 411.20A 411.20A 411.60 -16.70 428.30 1500 ---- ---- 401.20A 401.20A 401.60 -16.70 418.30 1505 ---- ---- 396.20A 396.20A 396.60 -16.70 413.30 1510 ---- ---- 391.20A 391.20A 391.60 -16.70 408.30 1515 ---- ---- 386.20A 386.20A 386.60 -16.70 403.30 1520 ---- ---- 381.20A 381.20A 381.60 -16.70 398.30 1525 ---- ---- 376.20A 376.20A 376.60 -16.70 393.30 1530 ---- ---- 371.20A 371.20A 371.60 -16.70 388.30 1535 ---- ---- 366.20A 366.20A 366.60 -16.70 383.30 1540 ---- ---- 361.20A 361.20A 361.60 -16.70 378.30 1545 ---- ---- 356.20A 356.20A 356.60 -16.70 373.30 1550 ---- ---- 351.20A 351.20A 351.60 -16.70 368.30 1555 ---- ---- 346.20A 346.20A 346.60 -16.70 363.30 1560 ---- ---- 341.20A 341.20A 341.60 -16.70 358.30 1565 ---- ---- 336.20A 336.20A 336.60 -16.70 353.30 1570 ---- ---- 331.20A 331.20A 331.60 -16.70 348.30 1575 ---- ---- 326.20A 326.20A 326.60 -16.70 343.30 1580 ---- ---- 321.20A 321.20A 321.60 -16.70 338.30 1585 ---- ---- 316.20A 316.20A 316.60 -16.70 333.30 1590 ---- ---- 311.20A 311.20A 311.60 -16.70 328.30 1595 ---- ---- 306.20A 306.20A 306.60 -16.70 323.30 1600 ---- ---- 301.20A 301.20A 301.60 -16.70 318.30 1605 ---- ---- 296.20A 296.20A 296.60 -16.70 313.30 1610 ---- ---- 291.20A 291.20A 291.60 -16.70 308.30 1615 ---- ---- 286.20A 286.20A 286.60 -16.70 303.30 1620 ---- ---- 281.20A 281.20A 281.60 -16.70 298.30 1625 ---- ---- 276.20A 276.20A 276.60 -16.70 293.30 1630 ---- ---- 271.20A 271.20A 271.60 -16.70 288.30 1635 ---- ---- 266.20A 266.20A 266.60 -16.70 283.30 1640 ---- ---- 261.20A 261.20A 261.60 -16.70 278.30 1645 ---- ---- 256.20A 256.20A 256.60 -16.70 273.30 1650 ---- ---- 251.20A 251.20A 251.60 -16.70 268.30 1655 ---- ---- 246.20A 246.20A 246.60 -16.70 263.30 1660 ---- ---- 241.20A 241.20A 241.60 -16.70 258.30 1665 ---- ---- 236.20A 236.20A 236.60 -16.70 253.30 1670 ---- ---- 231.20A 231.20A 231.60 -16.70 248.30 1675 ---- ---- 226.20A 226.20A 226.60 -16.70 243.30 1680 ---- ---- 221.20A 221.20A 221.60 -16.70 238.30 1685 ---- ---- 216.20A 216.20A 216.60 -16.70 233.30 1690 ---- ---- 211.20A 211.20A 211.60 -16.70 228.30 1695 ---- ---- 206.20A 206.20A 206.60 -16.70 223.30 1700 ---- ---- 201.20A 201.20A 201.60 -16.70 218.30 1705 ---- ---- 196.20A 196.20A 196.60 -16.70 213.30 1710 ---- ---- 191.20A 191.20A 191.60 -16.70 208.30 1715 ---- ---- 186.20A 186.20A 186.60 -16.70 203.30 1720 ---- ---- 181.20A 181.20A 181.60 -16.70 198.30 1725 ---- ---- 176.20A 176.20A 176.60 -16.70 193.30 1 1730 ---- ---- 171.20A 171.20A 171.60 -16.70 188.30 1735 ---- ---- 166.20A 166.20A 166.60 -16.70 183.30 1740 ---- ---- 161.20A 161.20A 161.60 -16.70 178.30 1745 ---- ---- 156.20A 156.20A 156.60 -16.70 173.30 1750 ---- ---- 151.20A 151.20A 151.60 -16.70 168.30 1755 ---- ---- 146.20A 146.20A 146.60 -16.70 163.30 1760 ---- ---- 141.20A 141.20A 141.60 -16.70 158.30 1765 ---- ---- 136.20A 136.20A 136.60 -16.70 153.30 1770 ---- ---- 131.20A 131.20A 131.60 -16.70 148.30 1775 ---- ---- 126.20A 126.20A 126.60 -16.70 143.30 1780 ---- ---- 121.20A 121.20A 121.60 -16.70 138.30 1785 ---- ---- 116.20A 116.20A 116.60 -16.70 133.30 1790 ---- ---- 111.20A 111.20A 111.60 -16.70 128.30 1795 ---- ---- 106.20A 106.20A 106.60 -16.70 123.30 1800 ---- ---- 101.20A 101.20A 101.60 -16.70 118.30 23 1805 ---- ---- 96.20A 96.20A 96.60 -16.70 113.30 1810 ---- ---- 91.20A 91.20A 91.60 -16.70 108.30 1815 ---- ---- 86.20A 86.20A 86.60 -16.70 103.30 1820 ---- ---- 81.20A 81.20A 81.60 -16.70 98.30 1825 ---- ---- 76.20A 76.20A 76.60 -16.70 93.30 1830 ---- ---- 71.20A 71.20A 71.60 -16.70 88.30 7 1835 ---- ---- 66.20A 66.20A 66.60 -16.70 83.30 35 1840 ---- ---- 61.20A 61.20A 61.60 -16.70 78.30 59 1845 ---- ---- 56.20A 56.20A 56.60 -16.70 73.30 3 1850 ---- ---- 50.90A 50.90A 51.60 -16.70 68.30 133 1855 ---- ---- 45.90A 45.90A 46.60 -16.70 63.30 4 1860 ---- ---- 40.90A 40.90A 41.60 -16.70 58.30 43 1865 ---- ---- 35.90A 35.90A 36.60 -16.70 53.30 1 9 1870 ---- ---- 31.00A 31.00A 31.60 -16.70 48.30 280 1875 ---- ---- 25.80A 25.80A 26.60 -16.70 43.30 99 1880 26.80 26.80 20.80A 20.80A 21.60 -16.70 3 38.30 5 1885 21.80 21.80 15.80A 15.80A 16.60 -16.70 1 33.30 3 19 1890 11.40 11.40 10.80A 15.00B 11.60 -16.70 1 28.30 37 1895 10.10 10.10 5.90A 10.20B 6.60 -16.80 5 23.40 101 1900 13.30 13.30 1.10A 1.60A 1.60 -17.00 53 18.60 972 1905 10.00 10.00 .10 .10 .00 -13.90 247 13.90 15 234 1910 7.10 7.20 .10 .10 .00 -9.60 493 9.60 5 735 1915 4.20 4.20 .10 .10 .00 -6.00 419 6.00 179 679 1920 2.00 2.00 .10 .10 .00 -3.30 270 3.30 488 528 1925 1.10 1.10 .10 .10 .00 -1.50 127 1.50 666 1340 1930 .20 .20 .10A .10A .00 -.70 19 .70 426 1371 1935 .20 .20 .10 .10 .00 -.30 36 .30 336 1746 1940 .20 .20 .10 .10 .00 -.20 27 .20 259 1315 1945 .10 .10 .10 .10 .00 -.10 7 .10 33 1111 1950 .10 .10 .10 .10 .00 -.10 12 .10 190 3389 1955 ---- ---- ---- ---- .00 -.10 .10 16 762 1960 .10 .10 .10 .10 .00 -.10 8 .10 317 3865 1965 ---- ---- ---- ---- .00 -.10 .10 177 1257 1970 .10 .10 .10 .10 .00 -.10 2 .10 186 2592 1975 .10 .10 .10 .10 .00 -.10 7 .10 108 2947 1980 .10 .10 .10 .10 .00 -.10 21 .10 30 2483 1985 ---- ---- ---- ---- .00 -.10 .10 2 1700 1990 .10 .10 .10 .10 .00 -.10 4 .10 1900 1995 ---- ---- ---- ---- .00 -.10 3 .10 128 915 2000 ---- ---- ---- ---- .00 -.10 3 .10 11 5803 2005 ---- ---- ---- ---- .00 -.10 .10 12 374 2010 ---- ---- ---- ---- .00 -.10 .10 1719 2015 ---- ---- ---- ---- .00 -.10 .10 348 2020 ---- ---- ---- ---- .00 -.10 .10 490 2025 ---- ---- ---- ---- .00 -.10 .10 1503 2030 ---- ---- ---- ---- .00 -.10 .10 100 1301 2035 ---- ---- ---- ---- .00 -.10 .10 478 2040 ---- ---- ---- ---- .00 -.10 .10 2709 2045 ---- ---- ---- ---- .00 -.10 .10 484 2050 ---- ---- ---- ---- .00 -.10 .10 3831 2055 ---- ---- ---- ---- .00 -.10 .10 814 2060 ---- ---- ---- ---- .00 -.10 .10 1604 2065 ---- ---- ---- ---- .00 -.10 .10 493 2070 ---- ---- ---- ---- .00 -.10 .10 815 2075 ---- ---- ---- ---- .00 -.10 .10 764 2080 ---- ---- ---- ---- .00 -.10 .10 548 2085 ---- ---- ---- ---- .00 -.10 .10 1251 2090 ---- ---- ---- ---- .00 -.10 .10 528 2095 ---- ---- ---- ---- .00 -.10 .10 137 2100 ---- ---- ---- ---- .00 -.10 .10 3806 2105 ---- ---- ---- ---- .00 -.10 .10 489 2110 ---- ---- ---- ---- .00 -.10 .10 390 2115 ---- ---- ---- ---- .00 -.10 .10 152 2120 ---- ---- ---- ---- .00 -.10 .10 393 2125 ---- ---- ---- ---- .00 -.10 .10 1190 2130 ---- ---- ---- ---- .00 -.10 .10 455 2135 ---- ---- ---- ---- .00 -.10 .10 339 2140 ---- ---- ---- ---- .00 -.10 .10 212 2145 ---- ---- ---- ---- .00 -.10 .10 194 2150 ---- ---- ---- ---- .00 -.10 .10 3874 2155 ---- ---- ---- ---- .00 -.10 .10 175 2160 ---- ---- ---- ---- .00 -.10 .10 411 2165 ---- ---- ---- ---- .00 -.10 .10 113 2170 ---- ---- ---- ---- .00 -.10 .10 110 2175 ---- ---- ---- ---- .00 -.10 .10 976 2180 ---- ---- ---- ---- .00 -.10 .10 446 2185 ---- ---- ---- ---- .00 -.10 .10 412 2190 ---- ---- ---- ---- .00 -.10 .10 197 2195 ---- ---- ---- ---- .00 -.10 .10 563 2200 ---- ---- ---- ---- .00 -.10 .10 3385 2205 ---- ---- ---- ---- .00 -.10 .10 74 2210 ---- ---- ---- ---- .00 -.10 .10 78 2215 ---- ---- ---- ---- .00 -.10 .10 90 2220 ---- ---- ---- ---- .00 -.10 .10 58 2225 ---- ---- ---- ---- .00 -.10 .10 62 2230 ---- ---- ---- ---- .00 -.10 .10 96 2235 ---- ---- ---- ---- .00 -.10 .10 31 2240 ---- ---- ---- ---- .00 -.10 .10 236 2245 ---- ---- ---- ---- .00 -.10 .10 19 2250 ---- ---- ---- ---- .00 -.10 .10 4655 2255 ---- ---- ---- ---- .00 -.10 .10 120 2260 ---- ---- ---- ---- .00 -.10 .10 522 2265 ---- ---- ---- ---- .00 -.10 .10 133 2270 ---- ---- ---- ---- .00 -.10 .10 201 2275 ---- ---- ---- ---- .00 -.10 .10 1429 2280 ---- ---- ---- ---- .00 -.10 .10 79 2285 ---- ---- ---- ---- .00 -.10 .10 87 2290 ---- ---- ---- ---- .00 -.10 .10 59 2295 ---- ---- ---- ---- .00 -.10 .10 9 2300 ---- ---- ---- ---- .00 -.10 .10 1805 2310 ---- ---- ---- ---- .00 -.10 .10 212 2320 ---- ---- ---- ---- .00 -.10 .10 13 2325 ---- ---- ---- ---- .00 -.10 .10 477 2330 ---- ---- ---- ---- .00 -.10 .10 29 2340 ---- ---- ---- ---- .00 -.10 .10 187 2350 ---- ---- ---- ---- .00 -.10 .10 947 2360 ---- ---- ---- ---- .00 -.10 .10 126 2370 ---- ---- ---- ---- .00 -.10 .10 76 2375 ---- ---- ---- ---- .00 -.10 .10 371 2380 ---- ---- ---- ---- .00 -.10 .10 259 2390 ---- ---- ---- ---- .00 -.10 .10 196 2400 ---- ---- ---- ---- .00 -.10 .10 1628 2425 ---- ---- ---- ---- .00 -.10 .10 450 2450 ---- ---- ---- ---- .00 -.10 .10 567 2475 ---- ---- ---- ---- .00 -.10 .10 154 2500 ---- ---- ---- ---- .00 -.10 .10 4126 2525 ---- ---- ---- ---- .00 -.10 .10 159 2550 ---- ---- ---- ---- .00 -.10 .10 595 2575 ---- ---- ---- ---- .00 -.10 .10 693 2650 ---- ---- ---- ---- .00 -.10 .10 1495 3000 ---- ---- ---- ---- .00 -.10 .10 2949 3500 ---- ---- ---- ---- .00 -.10 .10 52 4000 ---- ---- ---- ---- .00 -.10 .10 7 OG NOV23 Gold Option CALL 1225 ---- ---- 693.10A 693.10A 694.80 -16.80 711.60 1250 ---- ---- 668.10A 668.10A 669.80 -16.80 686.60 1275 ---- ---- 643.10A 643.10A 644.80 -16.80 661.60 1300 ---- ---- 618.10A 618.10A 619.80 -16.80 636.60 1325 ---- ---- 593.20A 593.20A 594.80 -16.80 611.60 1350 ---- ---- 568.20A 568.20A 569.80 -16.80 586.60 1375 ---- ---- 543.20A 543.20A 544.80 -16.80 561.60 1400 ---- ---- 518.10A 518.10A 519.80 -16.80 536.60 1420 ---- ---- 498.10A 498.10A 499.80 -16.80 516.60 1425 ---- ---- 493.10A 493.10A 494.80 -16.80 511.60 1430 ---- ---- 488.10A 488.10A 489.80 -16.80 506.60 1440 ---- ---- 478.10A 478.10A 479.80 -16.80 496.60 1450 ---- ---- 468.10A 468.10A 469.80 -16.80 486.60 1460 ---- ---- 458.20A 458.20A 459.80 -16.80 476.60 1470 ---- ---- 448.20A 448.20A 449.80 -16.80 466.60 1475 ---- ---- 443.20A 443.20A 444.80 -16.80 461.60 1480 ---- ---- 438.20A 438.20A 439.80 -16.80 456.60 1490 ---- ---- 428.20A 428.20A 429.80 -16.80 446.60 1500 ---- ---- 418.10A 418.10A 419.80 -16.80 436.60 1510 ---- ---- 408.20A 408.20A 409.80 -16.80 426.60 1515 ---- ---- 403.20A 403.20A 404.80 -16.80 421.60 1520 ---- ---- 398.20A 398.20A 399.80 -16.80 416.60 1525 ---- ---- 393.20A 393.20A 394.80 -16.80 411.60 1530 ---- ---- 388.20A 388.20A 389.80 -16.80 406.60 1535 ---- ---- 383.20A 383.20A 384.80 -16.80 401.60 1540 ---- ---- 378.20A 378.20A 379.80 -16.80 396.60 1545 ---- ---- 373.20A 373.20A 374.80 -16.80 391.60 1550 ---- ---- 367.70A 367.70A 369.80 -16.80 386.60 1555 ---- ---- 363.20A 363.20A 364.80 -16.80 381.60 1560 ---- ---- 358.20A 358.20A 359.80 -16.80 376.60 1565 ---- ---- 353.20A 353.20A 354.80 -16.80 371.60 1570 ---- ---- 348.20A 348.20A 349.80 -16.80 366.60 1575 ---- ---- 342.70A 342.70A 344.80 -16.80 361.60 1580 ---- ---- 338.20A 338.20A 339.80 -16.80 356.60 1585 ---- ---- 333.20A 333.20A 334.80 -16.80 351.60 1590 ---- ---- 328.20A 328.20A 329.80 -16.80 346.60 1595 ---- ---- 323.20A 323.20A 324.80 -16.80 341.60 1600 ---- ---- 317.70A 317.70A 319.80 -16.80 336.60 1605 ---- ---- 313.20A 313.20A 314.80 -16.80 331.60 1610 ---- ---- 308.20A 308.20A 309.80 -16.80 326.60 1615 ---- ---- 303.20A 303.20A 304.80 -16.80 321.60 1620 ---- ---- 298.20A 298.20A 299.80 -16.80 316.60 1625 ---- ---- 292.80A 292.80A 294.80 -16.80 311.60 1630 ---- ---- 288.20A 288.20A 289.90 -16.70 306.60 1635 ---- ---- 283.20A 283.20A 284.90 -16.70 301.60 1640 ---- ---- 278.10A 278.10A 279.90 -16.70 296.60 1645 ---- ---- 273.10A 273.10A 274.90 -16.70 291.60 1650 ---- ---- 267.90A 267.90A 269.90 -16.70 286.60 1655 ---- ---- 263.20A 263.20A 264.90 -16.70 281.60 1660 ---- ---- 258.20A 258.20A 259.90 -16.70 276.60 1665 ---- ---- 253.20A 253.20A 254.90 -16.70 271.60 1670 ---- ---- 248.20A 248.20A 249.90 -16.70 266.60 8 1675 ---- ---- 242.90A 242.90A 244.90 -16.70 261.60 1680 ---- ---- 238.30A 238.30A 239.90 -16.70 256.60 1685 ---- ---- 233.30A 233.30A 235.00 -16.60 251.60 1690 ---- ---- 228.30A 228.30A 230.00 -16.60 246.60 1695 ---- ---- 223.30A 223.30A 225.00 -16.60 241.60 1700 ---- ---- 218.10A 218.10A 220.00 -16.60 236.60 1705 ---- ---- 213.40A 213.40A 215.00 -16.60 231.60 1710 ---- ---- 208.40A 208.40A 210.00 -16.60 226.60 2 1715 ---- ---- 203.50A 203.50A 205.00 -16.60 221.60 1720 ---- ---- 198.50A 198.50A 200.10 -16.50 216.60 1725 ---- ---- 193.20A 193.20A 195.10 -16.50 211.60 1730 ---- ---- 188.60A 188.60A 190.10 -16.50 206.60 1735 ---- ---- 183.60A 183.60A 185.10 -16.50 201.60 1740 ---- ---- 178.60A 178.60A 180.10 -16.50 196.60 1745 ---- ---- 173.70A 173.70A 175.20 -16.40 191.60 1750 ---- ---- 168.40A 168.40A 170.20 -16.40 186.60 16 1755 ---- ---- 163.80A 163.80A 165.20 -16.40 181.60 1760 ---- ---- 158.80A 158.80A 160.30 -16.40 176.70 1765 ---- ---- 153.90A 153.90A 155.30 -16.40 171.70 1770 ---- ---- 148.90A 148.90A 150.30 -16.40 166.70 1775 ---- ---- 143.60A 143.60A 145.40 -16.30 161.70 12 1780 ---- ---- 139.10A 139.10A 140.50 -16.20 156.70 1 1785 ---- ---- 134.20A 134.20A 135.50 -16.30 151.80 1 1790 ---- ---- 129.20A 129.20A 130.60 -16.20 146.80 1 1795 ---- ---- 124.30A 124.30A 125.70 -16.10 141.80 1 1800 ---- ---- 119.10A 119.10A 120.80 -16.10 136.90 13 1805 ---- ---- 114.60A 114.60A 115.90 -16.00 131.90 1 1810 ---- ---- 109.70A 109.70A 111.00 -16.00 127.00 3 1815 ---- ---- 104.90A 104.90A 106.20 -15.90 122.10 1 1820 ---- ---- 100.10A 100.10A 101.30 -15.90 117.20 1825 ---- ---- 95.00A 95.00A 96.50 -15.80 112.30 2 1830 ---- ---- 90.60A 90.60A 91.80 -15.60 107.40 1 1835 ---- ---- 85.60A 85.60A 87.10 -15.40 102.50 1 1840 ---- ---- 81.00A 81.00A 82.40 -15.30 97.70 1 1845 ---- ---- 76.40A 76.40A 77.70 -15.20 92.90 3 1850 79.00 79.00 71.80A 81.50B 73.20 -15.00 1 88.20 3 1855 72.20 72.20 67.40A 75.60B 68.70 -14.70 2 83.40 5 1860 ---- ---- 63.00A 63.00A 64.30 -14.50 78.80 1 1865 ---- ---- 58.80A 58.80A 59.90 -14.30 74.20 1870 ---- ---- 54.60A 54.60A 55.70 -13.90 69.60 2 1875 ---- ---- 50.60A 50.60A 51.60 -13.60 65.20 12 1880 ---- ---- 46.70A 46.70A 47.60 -13.20 60.80 13 1885 ---- ---- 42.90A 42.90A 43.80 -12.80 56.60 1 3 1890 ---- ---- 39.30A 39.30A 40.10 -12.40 52.50 59 1895 ---- ---- 35.90A 35.90A 36.60 -11.90 48.50 1 1900 36.40 36.40 32.50 33.60B 33.30 -11.30 25 44.60 1 741 1905 31.80 31.80 29.50A 30.40B 30.10 -10.80 13 40.90 4 1910 29.90 29.90 26.60A 26.60A 27.20 -10.20 4 37.40 8 1915 27.00 27.00 23.90A 23.90A 24.40 -9.70 35 34.10 24 1920 24.00 25.10 21.20 21.50A 21.90 -9.00 501 30.90 9 405 1925 24.60 24.90 19.10A 20.50B 19.50 -8.40 865 27.90 15 609 1930 23.50 23.50 16.90A 17.70 17.30 -7.90 164 25.20 3 1265 1935 19.70 19.70 15.00A 16.20B 15.40 -7.20 17 22.60 300 663 1940 18.10 18.10 13.20A 14.00B 13.60 -6.60 48 20.20 29 1331 1945 17.30 17.30 11.70 12.40B 12.00 -6.00 47 18.00 191 461 1950 14.60 14.60 10.30A 11.00 10.60 -5.40 165 16.00 222 2092 1955 8.90 9.60 8.90 9.70B 9.30 -4.90 19 14.20 112 554 1960 10.60 10.60 7.90A 8.00A 8.20 -4.30 184 12.50 62 630 1965 9.50 9.50 7.00A 7.60B 7.20 -3.80 170 11.00 81 902 1970 8.60 8.60 6.10A 7.00 6.30 -3.40 2164 9.70 95 1025 1975 8.00 8.00 5.40A 6.00B 5.60 -2.90 476 8.50 432 3609 1980 6.10 6.40 4.70A 5.30 4.90 -2.60 436 7.50 1673 1391 1985 5.10 5.10 4.10A 4.70B 4.30 -2.30 78 6.60 240 474 1990 4.90 4.90 3.60A 4.10B 3.80 -2.00 55 5.80 80 795 1995 4.00 4.00 3.20A 3.60B 3.40 -1.70 53 5.10 384 615 2000 4.50 4.50 2.80 3.20B 3.00 -1.50 296 4.50 852 4035 2005 3.50 3.50 2.50A 2.90 2.70 -1.30 165 4.00 36 403 2010 3.30 3.30 2.30A 2.30A 2.40 -1.10 45 3.50 15 738 2015 2.30 2.30 2.00A 2.00A 2.20 -.90 14 3.10 201 1034 2020 2.60 2.60 1.70 2.00B 2.00 -.80 199 2.80 21 541 2025 2.20 2.20 1.60A 1.60A 1.80 -.70 273 2.50 137 2848 2030 1.70 1.70 1.50A 1.50A 1.60 -.60 371 2.20 34 657 2035 1.90 1.90 1.40A 1.40A 1.50 -.50 40 2.00 177 1543 2040 1.60 1.60 1.30 1.30 1.30 -.50 224 1.80 409 2490 2045 1.30 1.40 1.20 1.40 1.20 -.50 62 1.70 6 2359 2050 1.20 1.30 1.10 1.10 1.10 -.40 46 1.50 89 6096 2055 ---- ---- 1.00A 1.00A 1.00 -.40 204 1.40 12 348 2060 ---- ---- .90A .90A 1.00 -.30 9 1.30 5 1167 2065 1.10 1.10 .90 .90A .90 -.30 7 1.20 9 297 2070 .90 1.00 .80A .80A .80 -.30 10 1.10 4 387 2075 .90 .90 .80A .80A .80 -.20 5 1.00 26 1680 2080 .90 .90 .70A .70A .70 -.30 6 1.00 3 226 2085 .70 .70 .70 .70 .70 -.20 6 .90 7 136 2090 .70 .70 .60A .60A .60 -.20 23 .80 3 122 2095 ---- ---- .60A .60A .60 -.10 1 .70 29 1243 2100 .70 .80 .50 .60B .60 -.10 103 .70 151 4307 2105 ---- ---- .50A .50A .50 -.10 1 .60 281 2110 ---- ---- .50A .50A .50 -.10 .60 3 201 2115 .50 .50 .50 .50 .50 -.10 26 .60 94 2120 .50 .50 .50 .50 .40 -.20 3 .60 110 2125 .40 .40 .40 .40 .40 -.20 4 .60 1 753 2130 ---- ---- .40A .40A .40 -.10 .50 261 2135 .40 .40 .40 .40 .40 -.10 13 .50 89 2140 ---- ---- .40A .40A .40 -.10 .50 1 60 2145 .20 .20 .20 .30B .30 -.20 3 .50 1 20 2150 .30 .40 .30 .40 .30 -.20 216 .50 244 2006 2155 ---- ---- .30A .30A .30 -.20 .50 1 66 2160 ---- ---- .30A .30A .30 -.10 .40 138 2165 .30 .30 .30 .30 .30 -.10 2 .40 101 2170 ---- ---- .30A .30A .30 -.10 .40 7 17 2175 ---- ---- .30A .30A .30 -.10 .40 266 2180 .30 .30 .30 .30 .20 -.10 2998 .30 5 56 2185 .30 .30 .30 .30 .20 -.10 1 .30 13 2190 ---- ---- ---- ---- .20 -.10 .30 40 90 2195 ---- ---- ---- ---- .20 -.10 .30 23 70 2200 .30 .30 .30 .30 .20 -.10 2 .30 23 2595 2205 ---- ---- ---- ---- .20 -.10 .30 13 2210 ---- ---- .20A .20A .20 -.10 .30 15 2215 ---- ---- .20A .20A .20 -.10 .30 89 2220 .20 .20 .20 .20 .20 -.10 1 .30 40 2225 .30 .30 .20A .30 .20 -.10 2 .30 241 2230 ---- ---- .20A .20A .20 -.10 .30 27 2235 ---- ---- .20A .20A .20 -.10 .30 21 2240 ---- ---- .20A .20A .20 -.10 1 .30 40 2245 ---- ---- .20A .20A .20 -.10 .30 12 2250 .20 .20 .20 .20 .20 -.10 3 .30 1211 2255 ---- ---- ---- ---- .20 .00 .20 71 2260 ---- ---- ---- ---- .20 .00 .20 24 88 2265 ---- ---- ---- ---- .20 .00 .20 5 614 2270 ---- ---- ---- ---- .20 .00 .20 39 2275 ---- ---- ---- ---- .10 -.10 .20 114 2280 .20 .20 .20 .20 .10 -.10 1 .20 35 2285 .20 .20 .20 .20 .10 -.10 1 .20 2 9 2290 .20 .20 .20 .20 .10 -.10 1 .20 7 21 2295 ---- ---- ---- ---- .10 -.10 .20 14 2300 ---- ---- ---- ---- .10 -.10 .20 49 1960 2305 ---- ---- ---- ---- .10 -.10 .20 11 45 2310 ---- ---- ---- ---- .10 -.10 .20 9 2320 .10 .10 .10 .10 .10 .00 1 .10 9 2325 ---- ---- ---- ---- .10 .00 .10 46 2330 ---- ---- ---- ---- .10 .00 .10 25 2340 ---- ---- ---- ---- .10 .00 .10 18 2350 ---- ---- ---- ---- .10 .00 .10 485 2360 ---- ---- ---- ---- .10 .00 .10 447 2370 ---- ---- ---- ---- .10 .00 .10 85 2375 ---- ---- ---- ---- .10 .00 .10 248 2380 ---- ---- ---- ---- .10 .00 .10 19 38 2390 ---- ---- ---- ---- .10 .00 .10 53 2400 ---- ---- ---- ---- .10 .00 .10 337 2410 .10 .10 .10 .10 .10 .00 10 .10 21 121 2425 .10 .10 .10 .10 .10 .00 20 .10 238 2450 ---- ---- ---- ---- .10 .00 .10 3 187 2475 .10 .10 .10 .10 .10 .00 2 .10 142 2500 ---- ---- ---- ---- .10 .00 .10 2 341 2525 ---- ---- ---- ---- .10 .00 .10 115 2550 ---- ---- ---- ---- .10 .00 .10 168 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 60 637 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- ---- 1018.30A 1018.30A 1019.80 -16.80 1036.60 925 ---- ---- 993.30A 993.30A 994.80 -16.80 1011.60 950 ---- ---- 968.30A 968.30A 969.80 -16.80 986.60 975 ---- ---- 943.30A 943.30A 944.80 -16.80 961.60 1000 ---- ---- 918.20A 918.20A 919.80 -16.80 936.60 1025 ---- ---- 893.30A 893.30A 894.80 -16.80 911.60 1050 ---- ---- 868.20A 868.20A 869.80 -16.80 886.60 1075 ---- ---- 843.30A 843.30A 844.80 -16.80 861.60 1080 ---- ---- 838.30A 838.30A 839.80 -16.80 856.60 1090 ---- ---- 828.30A 828.30A 829.80 -16.80 846.60 1100 ---- ---- 818.20A 818.20A 819.80 -16.80 836.60 1110 ---- ---- 808.30A 808.30A 809.80 -16.80 826.60 1120 ---- ---- 798.30A 798.30A 799.80 -16.80 816.60 1125 ---- ---- 793.30A 793.30A 794.80 -16.80 811.60 1130 ---- ---- 788.30A 788.30A 789.80 -16.80 806.60 1140 ---- ---- 778.30A 778.30A 779.80 -16.80 796.60 1150 ---- ---- 768.20A 768.20A 769.80 -16.80 786.60 1160 ---- ---- 758.30A 758.30A 759.80 -16.80 776.60 1170 ---- ---- 748.30A 748.30A 749.80 -16.80 766.60 1175 ---- ---- 743.30A 743.30A 744.80 -16.80 761.60 1180 ---- ---- 738.30A 738.30A 739.80 -16.80 756.60 1185 ---- ---- 733.30A 733.30A 734.80 -16.80 751.60 1190 ---- ---- 728.30A 728.30A 729.80 -16.80 746.60 1195 ---- ---- 723.30A 723.30A 724.80 -16.80 741.60 1200 ---- ---- 718.30A 718.30A 719.80 -16.80 736.60 1205 ---- ---- 713.30A 713.30A 714.80 -16.80 731.60 1210 ---- ---- 708.30A 708.30A 709.80 -16.80 726.60 1215 ---- ---- 703.30A 703.30A 704.80 -16.80 721.60 1220 ---- ---- 698.30A 698.30A 699.80 -16.80 716.60 1225 ---- ---- 693.30A 693.30A 694.80 -16.80 711.60 1230 ---- ---- 688.30A 688.30A 689.80 -16.80 706.60 1235 ---- ---- 683.30A 683.30A 684.80 -16.80 701.60 1240 ---- ---- 678.30A 678.30A 679.80 -16.80 696.60 1245 ---- ---- 673.30A 673.30A 674.80 -16.80 691.60 1250 ---- ---- 668.20A 668.20A 669.80 -16.80 686.60 1255 ---- ---- 663.30A 663.30A 664.80 -16.80 681.60 1260 ---- ---- 658.30A 658.30A 659.80 -16.80 676.60 1265 ---- ---- 653.30A 653.30A 654.80 -16.80 671.60 1270 ---- ---- 648.30A 648.30A 649.80 -16.80 666.60 1275 ---- ---- 643.30A 643.30A 644.80 -16.80 661.60 1280 ---- ---- 638.30A 638.30A 639.80 -16.80 656.60 1285 ---- ---- 633.30A 633.30A 634.80 -16.80 651.60 1290 ---- ---- 628.30A 628.30A 629.80 -16.80 646.60 1295 ---- ---- 623.30A 623.30A 624.80 -16.80 641.60 1300 ---- ---- 618.20A 618.20A 619.80 -16.80 636.60 1305 ---- ---- 613.30A 613.30A 614.80 -16.80 631.60 1310 ---- ---- 608.30A 608.30A 609.80 -16.80 626.60 1315 ---- ---- 603.30A 603.30A 604.80 -16.80 621.60 1320 ---- ---- 598.30A 598.30A 599.80 -16.80 616.60 1325 ---- ---- 593.30A 593.30A 594.80 -16.80 611.60 1330 ---- ---- 588.30A 588.30A 589.80 -16.80 606.60 1335 ---- ---- 583.30A 583.30A 584.80 -16.80 601.60 1340 ---- ---- 578.30A 578.30A 579.80 -16.80 596.60 1345 ---- ---- 573.30A 573.30A 574.80 -16.80 591.60 1350 ---- ---- 568.20A 568.20A 569.80 -16.80 586.60 1355 ---- ---- 563.30A 563.30A 564.80 -16.80 581.60 1360 ---- ---- 558.30A 558.30A 559.80 -16.80 576.60 1365 ---- ---- 553.30A 553.30A 554.80 -16.80 571.60 1370 ---- ---- 548.30A 548.30A 549.80 -16.80 566.60 1375 ---- ---- 543.30A 543.30A 544.80 -16.80 561.60 1380 ---- ---- 538.30A 538.30A 539.80 -16.80 556.60 1385 ---- ---- 533.30A 533.30A 534.80 -16.80 551.60 1390 ---- ---- 528.30A 528.30A 529.80 -16.80 546.60 1395 ---- ---- 523.30A 523.30A 524.80 -16.80 541.60 1400 ---- ---- 518.20A 518.20A 519.80 -16.80 536.60 1405 ---- ---- 513.30A 513.30A 514.80 -16.80 531.60 1410 ---- ---- 508.30A 508.30A 509.80 -16.80 526.60 1415 ---- ---- 503.30A 503.30A 504.80 -16.80 521.60 1420 ---- ---- 498.30A 498.30A 499.80 -16.80 516.60 1425 ---- ---- 493.30A 493.30A 494.80 -16.80 511.60 1430 ---- ---- 488.30A 488.30A 489.80 -16.80 506.60 1435 ---- ---- 483.30A 483.30A 484.80 -16.80 501.60 1440 ---- ---- 478.30A 478.30A 479.80 -16.80 496.60 1445 ---- ---- 473.20A 473.20A 474.80 -16.80 491.60 1450 ---- ---- 468.20A 468.20A 469.80 -16.80 486.60 1455 ---- ---- 463.20A 463.20A 464.80 -16.80 481.60 1460 ---- ---- 458.20A 458.20A 459.80 -16.80 476.60 1465 ---- ---- 453.20A 453.20A 454.80 -16.80 471.60 1470 ---- ---- 448.20A 448.20A 449.80 -16.80 466.60 1475 ---- ---- 443.20A 443.20A 444.80 -16.80 461.60 1480 ---- ---- 438.20A 438.20A 439.80 -16.80 456.60 1485 ---- ---- 433.20A 433.20A 434.80 -16.80 451.60 1490 ---- ---- 428.20A 428.20A 429.80 -16.80 446.60 1495 ---- ---- 423.20A 423.20A 424.80 -16.80 441.60 1500 ---- ---- 418.20A 418.20A 419.80 -16.80 436.60 1505 ---- ---- 413.20A 413.20A 414.80 -16.80 431.60 1510 ---- ---- 408.20A 408.20A 409.80 -16.80 426.60 1515 ---- ---- 403.20A 403.20A 404.80 -16.80 421.60 1520 ---- ---- 398.20A 398.20A 399.80 -16.80 416.60 1525 ---- ---- 393.20A 393.20A 394.80 -16.80 411.60 1530 ---- ---- 388.20A 388.20A 389.80 -16.80 406.60 1535 ---- ---- 383.20A 383.20A 384.80 -16.80 401.60 1540 ---- ---- 378.20A 378.20A 379.80 -16.80 396.60 1545 ---- ---- 373.20A 373.20A 374.80 -16.80 391.60 1550 ---- ---- 368.20A 368.20A 369.80 -16.80 386.60 1555 ---- ---- 363.20A 363.20A 364.80 -16.80 381.60 1560 ---- ---- 358.20A 358.20A 359.80 -16.80 376.60 1565 ---- ---- 353.20A 353.20A 354.80 -16.80 371.60 1570 ---- ---- 348.20A 348.20A 349.80 -16.80 366.60 1575 ---- ---- 343.20A 343.20A 344.80 -16.80 250 361.60 1580 ---- ---- 338.20A 338.20A 339.80 -16.80 356.60 1585 ---- ---- 333.20A 333.20A 334.80 -16.80 351.60 1590 ---- ---- 328.20A 328.20A 329.80 -16.80 346.60 1595 ---- ---- 323.20A 323.20A 324.80 -16.80 341.60 1600 ---- ---- 318.20A 318.20A 319.80 -16.80 336.60 95 1605 ---- ---- 313.20A 313.20A 314.80 -16.80 331.60 1610 ---- ---- 308.20A 308.20A 309.80 -16.80 326.60 1615 ---- ---- 303.20A 303.20A 304.80 -16.80 321.60 1620 ---- ---- 298.20A 298.20A 299.80 -16.80 316.60 1625 ---- ---- 292.70A 292.70A 294.80 -16.80 311.60 50 1630 ---- ---- 288.20A 288.20A 289.80 -16.80 306.60 1635 ---- ---- 283.20A 283.20A 284.80 -16.80 301.60 1640 ---- ---- 278.30A 278.30A 279.80 -16.80 296.60 1645 ---- ---- 273.20A 273.20A 274.80 -16.80 291.60 1650 ---- ---- 267.70A 267.70A 269.80 -16.80 286.60 150 1655 ---- ---- 263.20A 263.20A 264.80 -16.80 281.60 1660 ---- ---- 258.20A 258.20A 259.80 -16.80 276.60 1665 ---- ---- 253.20A 253.20A 254.80 -16.80 271.60 1670 ---- ---- 248.30A 248.30A 249.80 -16.80 266.60 1675 ---- ---- 242.90A 242.90A 244.80 -16.80 261.60 15 1680 ---- ---- 238.30A 238.30A 239.90 -16.70 256.60 1685 ---- ---- 233.40A 233.40A 234.90 -16.70 251.60 1690 ---- ---- 228.40A 228.40A 229.90 -16.70 246.60 1695 ---- ---- 223.40A 223.40A 224.90 -16.70 241.60 1700 ---- ---- 218.10A 218.10A 220.00 -16.60 250 236.60 1010 1705 ---- ---- 213.60A 213.60A 215.00 -16.60 231.60 1710 ---- ---- 208.60A 208.60A 210.00 -16.60 226.60 1715 ---- ---- 203.70A 203.70A 205.10 -16.50 221.60 1720 ---- ---- 198.70A 198.70A 200.10 -16.50 216.60 1725 ---- ---- 193.40A 193.40A 195.20 -16.40 211.60 18 1730 ---- ---- 188.90A 188.90A 190.30 -16.40 206.70 1735 ---- ---- 184.00A 184.00A 185.30 -16.40 201.70 1740 ---- ---- 179.40A 179.40A 180.40 -16.30 196.70 1 1 1745 ---- ---- 174.20A 174.20A 175.50 -16.20 191.70 1750 ---- ---- 168.90A 168.90A 170.60 -16.20 186.80 1018 1755 ---- ---- 164.40A 164.40A 165.70 -16.10 181.80 1760 ---- ---- 159.60A 159.60A 160.80 -16.10 176.90 1765 ---- ---- 154.70A 154.70A 156.00 -16.00 172.00 1770 ---- ---- 149.90A 149.90A 151.10 -16.00 167.10 1775 ---- ---- 144.80A 144.80A 146.30 -15.90 162.20 133 1780 ---- ---- 140.30A 140.30A 141.50 -15.80 157.30 1785 ---- ---- 135.90A 135.90A 136.70 -15.70 1 152.40 2 1790 ---- ---- 130.80A 130.80A 131.90 -15.70 147.60 1795 ---- ---- 126.10A 126.10A 127.20 -15.50 142.70 1800 ---- ---- 121.10A 121.10A 122.50 -15.40 137.90 5680 1805 ---- ---- 116.50A 116.50A 117.80 -15.30 133.10 1810 ---- ---- 111.90A 111.90A 113.20 -15.20 128.40 1815 ---- ---- 107.40A 107.40A 108.60 -15.10 123.70 1 1820 ---- ---- 102.90A 102.90A 104.10 -14.90 119.00 1825 ---- ---- 98.40A 98.40A 99.60 -14.80 114.40 84 1830 ---- ---- 94.00A 94.00A 95.10 -14.70 109.80 53 1835 ---- ---- 89.70A 89.70A 90.80 -14.40 105.20 14 1840 ---- ---- 85.50A 85.50A 86.50 -14.10 100.60 1 1845 ---- ---- 81.30A 81.30A 82.20 -13.90 96.10 1850 ---- ---- 77.20A 77.20A 78.10 -13.60 91.70 1875 1855 ---- ---- 73.20A 73.20A 74.00 -13.50 87.50 2 1860 ---- ---- 69.30A 69.30A 70.10 -13.10 83.20 76 1865 ---- ---- 65.50A 65.50A 66.20 -12.80 79.00 1 1870 ---- ---- 61.80A 61.80A 62.50 -12.50 75.00 107 1875 58.80 58.80 58.20A 58.80 58.80 -12.20 1 71.00 1 1069 1880 ---- ---- 54.80A 54.80A 55.30 -11.90 67.20 149 1885 ---- ---- 51.40A 51.40A 51.90 -11.50 63.40 1890 ---- ---- 48.20A 48.20A 48.70 -11.10 59.80 4 1895 ---- ---- 45.20A 45.20A 45.60 -10.70 5 56.30 9 1900 48.90 48.90 42.20A 42.60 42.60 -10.30 15 52.90 10 1558 1905 40.20 40.20 39.30A 41.00B 39.70 -9.90 2 49.60 92 1910 37.00 37.10 36.60A 38.80B 37.00 -9.40 3 46.40 84 1915 34.00 34.00 34.00 36.10B 34.50 -8.90 1 43.40 94 1920 36.80 37.30 31.60A 32.30B 32.00 -8.60 112 40.60 682 1925 31.70 31.70 29.30A 29.90B 29.70 -8.10 928 37.80 2 774 1930 31.50 31.50 27.10A 27.80A 27.50 -7.70 333 35.20 527 1935 29.70 29.70 25.00A 25.00A 25.40 -7.30 11 32.70 31 130 1940 29.00 29.00 23.10A 23.20A 23.40 -7.00 116 30.40 18 713 1945 24.00 24.00 21.30A 21.50A 21.60 -6.60 114 28.20 154 810 1950 24.70 24.90 19.60A 20.20B 19.90 -6.20 1101 26.10 752 10697 1955 22.70 22.70 18.10A 18.10A 18.30 -5.80 5 24.10 12 457 1960 21.00 21.00 16.60A 16.60A 16.90 -5.40 190 22.30 51 1484 1965 16.60 16.60 15.30A 15.80B 15.50 -5.10 9 20.60 8 306 1970 15.40 15.70 14.10A 14.10A 14.20 -4.80 1306 19.00 52 1584 1975 14.00 14.10 12.90A 13.40 13.10 -4.40 181 17.50 41 1703 1980 14.00 14.00 11.90A 13.50B 12.00 -4.10 120 16.10 2 597 1985 13.50 13.50 10.90A 10.90A 11.10 -3.70 51 14.80 5 1049 1990 13.40 13.40 10.00A 10.90B 10.20 -3.40 114 13.60 64 1421 1995 11.20 11.20 9.20A 9.60B 9.40 -3.10 16 12.50 1 379 2000 10.70 10.70 8.50A 8.50A 8.60 -2.90 539 11.50 932 7105 2005 10.40 10.50 7.80A 9.10B 8.00 -2.60 29 10.60 521 2010 8.80 8.80 7.10A 7.10A 7.30 -2.50 372 9.80 16 770 2015 6.80 6.80 6.50A 6.50A 6.80 -2.20 18 9.00 805 1631 2020 7.90 7.90 5.80 6.30B 6.30 -2.00 232 8.30 20 644 2025 7.10 7.10 5.50 5.80B 5.80 -1.90 755 7.70 897 2300 2030 6.00 6.00 5.10A 5.10A 5.40 -1.70 56 7.10 13 2264 2035 5.40 5.40 4.70A 5.60B 5.00 -1.60 3 6.60 348 1173 2040 5.20 5.20 4.40A 4.40A 4.60 -1.50 11 6.10 9 648 2045 5.50 5.60B 4.10A 4.80B 4.30 -1.30 25 5.60 162 1065 2050 4.10 4.30 3.80 3.90B 4.00 -1.20 1289 5.20 745 5133 2055 3.60 3.60 3.50A 3.70B 3.70 -1.10 9 4.80 22 131 2060 3.70 3.70 3.30A 3.30A 3.50 -.90 16 4.40 3 319 2065 ---- ---- 3.00A 3.00A 3.30 -.80 6 4.10 20 781 2070 3.30 3.40 2.80A 3.10B 3.00 -.80 3 3.80 30 394 2075 3.20 3.20 2.50 2.70B 2.90 -.70 91 3.60 417 3884 2080 2.60 2.60 2.40 2.50B 2.70 -.60 17 3.30 23 780 2085 ---- ---- 2.30A 2.30A 2.50 -.60 3 3.10 6 205 2090 ---- ---- 2.20A 2.20A 2.40 -.50 1 2.90 38 259 2095 2.50 2.50 2.10 2.10 2.20 -.60 67 2.80 152 220 2100 2.60 2.60 1.90 1.90 2.10 -.50 618 2.60 5572 15375 2105 ---- ---- 1.80A 1.80A 2.00 -.40 2.40 11 113 2110 1.80 1.80 1.70A 1.80 1.90 -.40 5 2.30 16 496 2115 1.70 1.70 1.60A 1.60A 1.80 -.40 5 2.20 5 882 2120 1.90 1.90 1.60A 1.60A 1.70 -.30 5 2.00 28 3176 2125 1.60 1.60 1.50 1.50 1.60 -.30 361 1.90 21 1184 2130 1.90 1.90 1.40A 1.40A 1.50 -.30 14 1.80 16 2327 2135 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 15 601 2140 1.70 1.70 1.20 1.30 1.40 -.30 12 1.70 7 95 2145 1.40 1.40 1.20A 1.20A 1.30 -.30 6 1.60 2 131 2150 1.40 1.40 1.20 1.20 1.20 -.30 156 1.50 341 4328 2155 1.20 1.20 1.10A 1.10A 1.20 -.20 1 1.40 2 262 2160 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 15 51 2165 ---- ---- 1.00A 1.00A 1.10 -.20 4 1.30 2 370 2170 1.10 1.10 1.00A 1.00A 1.00 -.20 2 1.20 1 90 2175 ---- ---- .90A .90A 1.00 -.20 13 1.20 8 1044 2180 1.00 1.00 .90 .90 .90 -.20 38 1.10 2 151 2185 ---- ---- .90A .90A .90 -.20 1.10 2 83 2190 ---- ---- .80A .80A .80 -.20 1.00 4 231 2195 .80 .80 .80 .80 .80 -.20 2 1.00 502 747 2200 .80 .90 .70 .80B .80 -.10 62 .90 1206 7388 2205 ---- ---- .80A .80A .70 -.20 1 .90 1 18 2210 .70 .70 .70 .70 .70 -.20 3 .90 1 25 2215 ---- ---- .70A .70A .70 -.10 .80 553 2220 ---- ---- .70A .70A .70 -.10 1 .80 8 1092 2225 ---- ---- .70A .70A .60 -.20 .80 1 1731 2230 .70 .70 .60A .60A .60 -.10 3 .70 44 2235 ---- ---- .60A .60A .60 -.10 .70 23 2240 .70 .70 .50 .60B .60 -.10 3 .70 2 28 2245 .60 .60 .60 .60 .60 -.10 15 .70 52 2250 .50 .50 .50 .50 .50 -.20 6 .70 126 6173 2255 ---- ---- .50A .50A .50 -.10 .60 12 2260 ---- ---- .50A .50A .50 -.10 .60 2 178 2265 ---- ---- .50A .50A .50 -.10 .60 11 2270 ---- ---- .50A .50A .50 -.10 .60 66 2275 .40 .40 .40 .40 .50 -.10 40 .60 568 2280 .40 .40 .40 .40 .50 -.10 110 .60 1 378 2285 .60 .60 .50A .50A .50 -.10 1 .60 1 12 2290 .40 .40 .40 .40 .40 -.20 23 .60 47 2295 .40 .40 .40 .40 .40 -.10 120 .50 13 2300 .40 .40 .40 .40 .40 -.10 74 .50 145 5544 2305 ---- ---- .40A .40A .40 -.10 .50 12 2310 .40 .40 .40 .40 .40 -.10 6 .50 18 28 2315 ---- ---- .40A .40A .40 -.10 .50 101 2320 ---- ---- .40A .40A .40 -.10 .50 1 24 2325 ---- ---- .40A .40A .40 -.10 .50 719 2330 ---- ---- .40A .40A .40 -.10 .50 58 2335 ---- ---- .40A .40A .40 -.10 .50 100 104 2340 ---- ---- ---- ---- .40 .00 .40 425 2345 ---- ---- ---- ---- .30 -.10 .40 7 2350 .30 .30 .30 .30 .30 -.10 51 .40 1343 2360 .30 .30 .30 .30 .30 -.10 51 .40 41 2370 ---- ---- .30A .30A .30 -.10 .40 1 15 2375 .30 .30 .30 .30 .30 -.10 2 .40 963 2380 ---- ---- ---- ---- .30 .00 .30 28 2390 ---- ---- ---- ---- .30 .00 .30 1020 2400 .30 .30 .30 .30 .30 .00 30 .30 19 3624 2410 ---- ---- ---- ---- .30 .00 .30 50 305 2420 .30 .30 .30 .30 .30 .00 3 .30 35 2425 ---- ---- ---- ---- .30 .00 .30 1320 2430 ---- ---- ---- ---- .30 .00 .30 70 2440 ---- ---- ---- ---- .30 .00 .30 12 2450 ---- ---- ---- ---- .30 .00 .30 873 2475 ---- ---- ---- ---- .30 +.10 .20 50 2490 ---- ---- ---- ---- .30 +.10 .20 167 2500 .20 .20 .20 .20 .30 +.10 16 .20 15918 2525 ---- ---- ---- ---- .20 .00 .20 166 2550 ---- ---- ---- ---- .20 .00 2 .20 1825 2575 ---- ---- ---- ---- .10 -.10 .20 87 2600 ---- ---- ---- ---- .10 -.10 .20 2821 2625 .20 .20 .20 .20 .10 -.10 1 .20 637 2650 ---- ---- ---- ---- .10 -.10 .20 681 2700 ---- ---- ---- ---- .10 .00 .10 3871 2750 ---- ---- ---- ---- .10 .00 .10 936 2800 ---- ---- ---- ---- .10 .00 .10 761 2900 ---- ---- ---- ---- .10 .00 .10 109 3000 ---- ---- ---- ---- .10 .00 1 .10 10843 3100 ---- ---- ---- ---- .10 .00 .10 60 3200 ---- ---- ---- ---- .10 .00 .10 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 198 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- ---- 688.00A 688.00A 689.40 -17.00 706.40 1275 ---- ---- 663.50A 663.50A 664.40 -17.00 681.40 1300 ---- ---- 638.00A 638.00A 639.40 -17.00 656.40 1325 ---- ---- 613.50A 613.50A 614.40 -17.00 631.40 1350 ---- ---- 588.00A 588.00A 589.40 -17.00 606.40 1375 ---- ---- 563.50A 563.50A 564.40 -17.00 581.40 1400 ---- ---- 538.00A 538.00A 539.40 -17.00 556.40 1425 ---- ---- 513.50A 513.50A 514.40 -17.00 531.40 1430 ---- ---- 508.50A 508.50A 509.40 -17.00 526.40 1440 ---- ---- 498.50A 498.50A 499.40 -17.00 516.40 1450 ---- ---- 488.00A 488.00A 489.40 -17.00 506.40 1460 ---- ---- 478.50A 478.50A 479.40 -17.00 496.40 1470 ---- ---- 468.50A 468.50A 469.40 -17.00 486.40 1475 ---- ---- 463.50A 463.50A 464.40 -17.00 481.40 1480 ---- ---- 458.50A 458.50A 459.40 -17.00 476.40 1490 ---- ---- 448.50A 448.50A 449.40 -17.00 466.40 1500 ---- ---- 438.00A 438.00A 439.40 -17.00 456.40 1510 ---- ---- 428.50A 428.50A 429.40 -17.00 446.40 1520 ---- ---- 418.50A 418.50A 419.40 -17.00 436.40 1525 ---- ---- 413.50A 413.50A 414.40 -17.00 431.40 1530 ---- ---- 408.50A 408.50A 409.40 -17.00 426.40 1535 ---- ---- 403.50A 403.50A 404.40 -17.00 421.40 1540 ---- ---- 398.50A 398.50A 399.40 -17.00 416.40 1545 ---- ---- 393.50A 393.50A 394.40 -17.00 411.40 1550 ---- ---- 388.00A 388.00A 389.40 -17.00 406.40 1 1555 ---- ---- 383.40A 383.40A 384.40 -17.00 401.40 1560 ---- ---- 378.40A 378.40A 379.40 -17.00 396.40 1565 ---- ---- 373.40A 373.40A 374.40 -17.00 391.40 1570 ---- ---- 368.40A 368.40A 369.40 -17.00 386.40 1575 ---- ---- 363.40A 363.40A 364.40 -17.00 381.40 1580 ---- ---- 358.40A 358.40A 359.40 -17.00 376.40 1585 ---- ---- 353.40A 353.40A 354.40 -17.00 371.40 1590 ---- ---- 348.40A 348.40A 349.40 -17.00 366.40 1595 ---- ---- 343.40A 343.40A 344.40 -17.00 361.40 1600 ---- ---- 337.90A 337.90A 339.40 -17.00 356.40 1605 ---- ---- 333.40A 333.40A 334.40 -17.00 351.40 1610 ---- ---- 328.40A 328.40A 329.40 -17.00 346.40 1 1 1615 ---- ---- 323.40A 323.40A 324.40 -17.00 341.40 1620 ---- ---- 318.40A 318.40A 319.40 -17.00 336.40 1625 ---- ---- 312.90A 312.90A 314.40 -17.00 331.40 1630 ---- ---- 308.40A 308.40A 309.40 -17.00 326.40 1635 ---- ---- 303.40A 303.40A 304.40 -17.00 321.40 1640 ---- ---- 298.40A 298.40A 299.40 -17.00 316.40 1645 ---- ---- 293.40A 293.40A 294.40 -17.00 311.40 1650 ---- ---- 287.40A 287.40A 289.40 -17.00 306.40 1655 ---- ---- 283.50A 283.50A 284.40 -17.00 301.40 1660 ---- ---- 278.40A 278.40A 279.40 -17.00 296.40 1665 ---- ---- 273.40A 273.40A 274.40 -17.00 291.40 1670 ---- ---- 268.50A 268.50A 269.40 -17.00 286.40 1675 ---- ---- 262.60A 262.60A 264.40 -17.00 281.40 1680 ---- ---- 258.50A 258.50A 259.50 -16.90 276.40 1685 ---- ---- 253.60A 253.60A 254.50 -16.90 271.40 1690 ---- ---- 248.60A 248.60A 249.50 -16.90 266.40 1 1695 ---- ---- 243.70A 243.70A 244.60 -16.80 261.40 1700 ---- ---- 237.90A 237.90A 239.60 -16.80 256.40 1705 ---- ---- 233.80A 233.80A 234.70 -16.70 251.40 1710 ---- ---- 228.90A 228.90A 229.70 -16.70 246.40 1715 ---- ---- 224.00A 224.00A 224.80 -16.60 241.40 1720 ---- ---- 219.10A 219.10A 219.90 -16.50 236.40 1725 ---- ---- 213.30A 213.30A 215.00 -16.50 231.50 12 1730 ---- ---- 209.30A 209.30A 210.00 -16.50 226.50 1735 ---- ---- 204.40A 204.40A 205.20 -16.40 221.60 1740 ---- ---- 199.50A 199.50A 200.30 -16.30 216.60 1745 ---- ---- 194.70A 194.70A 195.40 -16.30 211.70 1750 ---- ---- 189.00A 189.00A 190.50 -16.30 206.80 10 44 1755 ---- ---- 185.00A 185.00A 185.70 -16.20 201.90 1760 ---- ---- 180.20A 180.20A 180.90 -16.10 197.00 1765 ---- ---- 175.50A 175.50A 176.10 -16.00 192.10 1770 ---- ---- 170.70A 170.70A 171.30 -15.90 187.20 1 1 1775 ---- ---- 165.20A 165.20A 166.50 -15.90 182.40 5 1780 ---- ---- 161.20A 161.20A 161.80 -15.80 177.60 1785 ---- ---- 156.50A 156.50A 157.10 -15.70 172.80 1790 ---- ---- 151.90A 151.90A 152.40 -15.60 168.00 1 1795 ---- ---- 147.20A 147.20A 147.70 -15.50 163.20 1800 ---- ---- 141.90A 141.90A 143.10 -15.40 158.50 20 1805 ---- ---- 137.30A 137.30A 138.50 -15.30 153.80 1810 ---- ---- 132.80A 132.80A 134.00 -15.10 149.10 1815 ---- ---- 128.30A 128.30A 129.50 -15.00 144.50 1 1820 ---- ---- 123.90A 123.90A 125.00 -14.80 139.80 1 1825 ---- ---- 119.50A 119.50A 120.60 -14.70 135.30 1830 ---- ---- 115.20A 115.20A 116.20 -14.50 130.70 1 1835 ---- ---- 110.90A 110.90A 111.90 -14.40 126.30 1840 ---- ---- 106.70A 106.70A 107.60 -14.20 121.80 1845 ---- ---- 102.60A 102.60A 103.40 -14.00 117.40 1850 ---- ---- 98.50A 98.50A 99.30 -13.80 113.10 2 1855 ---- ---- 94.40A 94.40A 95.30 -13.50 108.80 2 1860 ---- ---- 90.50A 90.50A 91.30 -13.30 104.60 1865 ---- ---- 86.60A 86.60A 87.40 -13.10 100.50 1870 ---- ---- 82.90A 82.90A 83.50 -12.90 96.40 1 1875 ---- ---- 79.20A 79.20A 79.80 -12.60 92.40 61 1880 ---- ---- 75.60A 75.60A 76.10 -12.40 88.50 3 1885 ---- ---- 72.10A 72.10A 72.60 -12.10 84.70 1890 ---- ---- 68.60A 68.60A 69.10 -11.80 80.90 1895 ---- ---- 65.30A 65.30A 65.80 -11.50 77.30 2 1900 ---- ---- 62.10A 62.10A 62.50 -11.20 73.70 31 1905 ---- ---- 59.00A 59.00A 59.40 -10.80 70.20 1910 ---- ---- 56.00A 56.00A 56.30 -10.60 66.90 1915 ---- ---- 53.00A 53.00A 53.40 -10.20 63.60 2 1920 50.20 50.20 50.20 50.80B 50.60 -9.80 2 60.40 1 120 1925 ---- ---- 47.50A 47.50A 47.90 -9.50 57.40 17 1930 45.40 45.40 44.90A 47.00B 45.30 -9.10 1 54.40 11 1935 42.60 42.60 42.40A 43.00B 42.80 -8.70 1 51.50 138 1940 43.10 43.10 40.00A 40.60B 40.40 -8.40 2 48.80 72 1945 ---- ---- 37.80A 37.80A 38.10 -8.10 46.20 11 103 1950 ---- ---- 35.60A 35.60A 35.90 -7.80 260 43.70 255 1955 38.30 38.30 33.40A 33.40A 33.80 -7.40 15 41.20 4 417 1960 36.00 36.00 31.40A 31.40A 31.80 -7.10 1 38.90 186 3741 1965 ---- ---- 29.50A 29.50A 29.90 -6.80 36.70 477 1970 33.90 33.90 27.70A 27.70A 28.10 -6.50 1 34.60 1 450 1975 ---- ---- 26.10A 26.10A 26.40 -6.20 6 32.60 37 669 1980 ---- ---- 24.50A 24.50A 24.70 -6.00 30.70 3 109 1985 ---- ---- 23.00A 23.00A 23.20 -5.70 28.90 4 1212 1990 22.40 22.40 21.60A 22.10B 21.80 -5.40 2 27.20 12 177 1995 ---- ---- 20.20A 20.20A 20.40 -5.20 25.60 2 78 2000 21.20 21.20 19.00A 19.00A 19.20 -4.90 23 24.10 41 806 2005 ---- ---- 17.80A 17.80A 18.00 -4.60 2 22.60 381 2010 18.00 18.00 16.70A 17.50B 16.90 -4.40 2 21.30 33 145 2015 19.60 19.60 15.70A 15.70A 15.90 -4.10 1 20.00 138 2020 15.90 15.90 14.70 15.60B 14.90 -3.90 165 18.80 153 2025 17.30 17.30 13.80A 13.80A 14.00 -3.70 27 17.70 17 3493 2030 16.30 16.30 13.00A 13.00A 13.20 -3.40 7 16.60 1 1183 2035 14.80 14.80 12.20A 12.20A 12.40 -3.20 19 15.60 233 2040 14.20 14.20 11.40A 11.40A 11.60 -3.10 55 14.70 731 2045 ---- ---- 10.70A 10.70A 10.90 -2.90 13.80 331 2050 10.40 10.40 10.10A 10.40B 10.30 -2.70 50 13.00 260 5214 2055 ---- ---- 9.50A 9.50A 9.70 -2.50 12.20 1 1027 2060 9.30 9.30 8.90 9.20B 9.20 -2.30 15 11.50 9 1171 2065 10.20 10.20 8.40A 8.70B 8.60 -2.20 14 10.80 119 632 2070 8.10 8.10 7.90A 7.90A 8.10 -2.10 3 10.20 4 1657 2075 9.30 9.30 7.40A 7.40A 7.70 -1.90 9 9.60 1 288 2080 8.80 8.80 7.00A 8.00B 7.30 -1.70 14 9.00 6 471 2085 ---- ---- 6.60A 6.60A 6.90 -1.60 2 8.50 17 1146 2090 7.50 7.50 6.30 6.30A 6.50 -1.50 25 8.00 3059 2095 ---- ---- 5.90A 5.90A 6.20 -1.40 488 7.60 10 222 2100 6.70 6.80 5.50 5.80B 5.80 -1.40 1202 7.20 84 7959 2105 ---- ---- 5.30A 5.30A 5.50 -1.30 19 6.80 73 2110 6.00 6.00 4.90 5.10B 5.20 -1.20 11 6.40 6 391 2115 ---- ---- 4.80A 4.80A 5.00 -1.10 6.10 66 2120 5.50 5.50 4.50 4.50 4.70 -1.10 5 5.80 2 446 2125 5.10 5.10 4.30A 4.30A 4.50 -1.00 7 5.50 10 629 2130 ---- ---- 4.10A 4.10A 4.30 -.90 12 5.20 14 212 2135 3.90 3.90 3.90 3.90 4.10 -.80 2 4.90 6 24 2140 4.00 4.00 3.70A 4.10B 3.90 -.80 2 4.70 52 2145 3.30 3.30 3.30 3.50B 3.70 -.80 4 4.50 8 33 2150 4.30 4.30 3.30A 3.30A 3.50 -.70 58 4.20 15 1288 2155 ---- ---- 3.20A 3.20A 3.40 -.60 2 4.00 4 44 2160 3.10 3.10 3.10 3.10 3.20 -.70 11 3.90 10 525 2165 ---- ---- 3.00A 3.00A 3.10 -.60 12 3.70 1 49 2170 3.00 3.00 2.80A 3.10B 2.90 -.60 2 3.50 5 72 2175 2.60 2.90 2.60 2.90 2.80 -.60 9 3.40 208 475 2180 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 7 142 2185 ---- ---- 2.50A 2.50A 2.60 -.50 3.10 19 107 2190 2.50 2.50 2.30A 2.30A 2.50 -.40 5 2.90 7 217 2195 ---- ---- 2.30A 2.30A 2.40 -.40 1 2.80 2 57 2200 2.50 2.50 2.10 2.20B 2.30 -.40 2055 2.70 43 3207 2205 ---- ---- 2.10A 2.10A 2.20 -.40 4 2.60 3 37 2210 ---- ---- 2.00A 2.00A 2.10 -.40 1 2.50 12 123 2215 ---- ---- 2.00A 2.00A 2.00 -.40 2 2.40 104 2220 2.10 2.10 1.90A 1.90A 1.90 -.40 3 2.30 8 185 2225 ---- ---- 1.80A 1.80A 1.90 -.30 5 2.20 160 2230 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 2 55 2235 ---- ---- 1.70A 1.70A 1.70 -.30 23 2.00 15 2240 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 4 15 2245 ---- ---- 1.60A 1.60A 1.60 -.30 7 1.90 49 2250 1.80 1.80 1.50 1.50 1.50 -.30 48 1.80 153 2105 2255 1.40 1.40 1.40 1.40 1.50 -.20 2 1.70 58 2260 1.50 1.50 1.40A 1.40A 1.40 -.30 2 1.70 121 2265 1.40 1.40 1.40 1.40 1.40 -.20 2 1.60 114 2270 1.50 1.50 1.30A 1.30A 1.30 -.30 2 1.60 71 2275 ---- ---- 1.30A 1.30A 1.30 -.20 3 1.50 22 337 2280 1.30 1.30 1.20A 1.20A 1.30 -.20 3 1.50 1 19 2285 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 84 2290 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 1 38 2295 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 28 2300 ---- ---- 1.10A 1.10A 1.10 -.20 818 1.30 1853 2305 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 577 2310 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 13 2315 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 14 2320 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 9 2325 ---- ---- 1.00A 1.00A .90 -.20 2 1.10 144 2330 ---- ---- .90A .90A .90 -.20 1.10 47 2340 ---- ---- .90A .90A .90 -.10 1.00 26 2350 .90 .90 .80A .80A .80 -.10 3 .90 396 2360 .90 .90 .80A .80A .80 -.10 9 .90 10 2370 ---- ---- ---- ---- .70 -.10 .80 16 2375 ---- ---- .70A .70A .70 -.10 .80 187 2380 ---- ---- .70A .70A .70 -.10 .80 2390 ---- ---- .70A .70A .60 -.20 .80 69 2400 .70 .70 .70 .70 .60 -.10 5 .70 1224 2410 ---- ---- .60A .60A .60 -.10 .70 10 2420 ---- ---- .60A .60A .60 -.10 .70 3 2425 .50 .50 .50 .50 .50 -.10 60 .60 38 2430 .50 .50 .50 .50 .50 -.10 10 .60 5 2450 .40 .40 .40 .50B .50 -.10 50 .60 2 1022 2475 .40 .40 .40 .40 .40 -.10 50 .50 34 2500 .40 .40 .40 .40 .40 -.10 45 .50 1475 2525 .40 .40 .40 .40 .40 .00 12 .40 50 231 2550 ---- ---- ---- ---- .30 -.10 2 .40 81 2575 ---- ---- ---- ---- .30 -.10 .40 81 2600 .30 .30 .30 .30 .30 .00 1 .30 1002 2625 ---- ---- ---- ---- .30 .00 .30 28 116 2700 .20 .20 .20 .20 .20 .00 4 .20 528 3000 ---- ---- ---- ---- .10 .00 1 .10 235 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 .10 .10 .10 .10 .10 .00 13 .10 19 OG FEB24 Gold Option CALL 1250 ---- ---- 688.10A 688.10A 689.40 -17.00 706.40 1275 ---- ---- 663.10A 663.10A 664.40 -17.00 681.40 1300 ---- ---- 638.10A 638.10A 639.40 -17.00 656.40 1325 ---- ---- 613.10A 613.10A 614.40 -17.00 631.40 1350 ---- ---- 588.10A 588.10A 589.40 -17.00 606.40 1375 ---- ---- 563.10A 563.10A 564.40 -17.00 581.40 1400 ---- ---- 538.10A 538.10A 539.40 -17.00 556.40 1425 ---- ---- 513.10A 513.10A 514.40 -17.00 531.40 1430 ---- ---- 508.10A 508.10A 509.40 -17.00 526.40 1440 ---- ---- 498.10A 498.10A 499.40 -17.00 516.40 1450 ---- ---- 488.10A 488.10A 489.40 -17.00 506.40 1460 ---- ---- 478.10A 478.10A 479.40 -17.00 496.40 1470 ---- ---- 468.10A 468.10A 469.40 -17.00 486.40 1475 ---- ---- 463.10A 463.10A 464.40 -17.00 481.40 1480 ---- ---- 458.10A 458.10A 459.40 -17.00 476.40 1490 ---- ---- 448.10A 448.10A 449.40 -17.00 466.40 1500 ---- ---- 438.10A 438.10A 439.40 -17.00 456.40 1510 ---- ---- 428.10A 428.10A 429.40 -17.00 446.40 1520 ---- ---- 418.10A 418.10A 419.40 -17.00 436.40 1525 ---- ---- 413.10A 413.10A 414.40 -17.00 431.40 1530 ---- ---- 408.10A 408.10A 409.40 -17.00 426.40 1535 ---- ---- 403.10A 403.10A 404.40 -17.00 421.40 1540 ---- ---- 398.10A 398.10A 399.40 -17.00 416.40 1545 ---- ---- 393.10A 393.10A 394.40 -17.00 411.40 1550 ---- ---- 388.10A 388.10A 389.40 -17.00 406.40 1555 ---- ---- 383.10A 383.10A 384.40 -17.00 401.40 1560 ---- ---- 378.10A 378.10A 379.40 -17.00 396.40 1565 ---- ---- 373.10A 373.10A 374.40 -17.00 391.40 1570 ---- ---- 368.10A 368.10A 369.40 -17.00 386.40 1575 ---- ---- 363.10A 363.10A 364.40 -17.00 381.40 1580 ---- ---- 358.10A 358.10A 359.40 -17.00 376.40 1585 ---- ---- 353.10A 353.10A 354.40 -17.00 371.40 1590 ---- ---- 348.10A 348.10A 349.40 -17.00 366.40 1595 ---- ---- 343.10A 343.10A 344.40 -17.00 361.40 1600 ---- ---- 338.00A 338.00A 339.40 -17.00 356.40 1605 ---- ---- 333.10A 333.10A 334.40 -17.00 351.40 1610 ---- ---- 328.10A 328.10A 329.40 -17.00 346.40 1615 ---- ---- 323.10A 323.10A 324.40 -17.00 341.40 1620 ---- ---- 318.10A 318.10A 319.40 -17.00 336.40 1625 ---- ---- 312.40A 312.40A 314.40 -17.00 331.40 1630 ---- ---- 308.10A 308.10A 309.40 -17.00 326.40 1635 ---- ---- 303.10A 303.10A 304.40 -17.00 321.40 1640 ---- ---- 298.00A 298.00A 299.40 -17.00 316.40 1645 ---- ---- 293.00A 293.00A 294.40 -17.00 311.40 1650 ---- ---- 287.60A 287.60A 289.40 -17.00 306.40 1655 ---- ---- 283.10A 283.10A 284.50 -16.90 301.40 1660 ---- ---- 278.20A 278.20A 279.50 -16.90 296.40 1 1 1665 ---- ---- 273.20A 273.20A 274.50 -16.90 291.40 1670 ---- ---- 268.30A 268.30A 269.60 -16.80 286.40 1675 ---- ---- 262.90A 262.90A 264.60 -16.80 281.40 1680 ---- ---- 258.40A 258.40A 259.70 -16.70 276.40 1685 ---- ---- 253.50A 253.50A 254.80 -16.60 271.40 1690 ---- ---- 248.60A 248.60A 249.80 -16.60 266.40 1695 ---- ---- 243.70A 243.70A 244.90 -16.60 261.50 1700 ---- ---- 238.40A 238.40A 240.00 -16.50 256.50 25 1705 ---- ---- 234.00A 234.00A 235.20 -16.30 251.50 1710 ---- ---- 229.10A 229.10A 230.30 -16.30 246.60 1 1715 ---- ---- 224.30A 224.30A 225.40 -16.30 241.70 1720 ---- ---- 219.40A 219.40A 220.60 -16.20 236.80 1725 ---- ---- 214.20A 214.20A 215.70 -16.20 231.90 15 25 1730 ---- ---- 209.80A 209.80A 210.90 -16.10 227.00 1735 ---- ---- 205.10A 205.10A 206.10 -16.00 222.10 1740 ---- ---- 200.30A 200.30A 201.30 -16.00 217.30 1745 ---- ---- 195.50A 195.50A 196.60 -15.80 212.40 1750 ---- ---- 190.50A 190.50A 191.80 -15.80 207.60 6 1755 ---- ---- 186.10A 186.10A 187.10 -15.70 202.80 1760 ---- ---- 181.40A 181.40A 182.40 -15.60 198.00 1765 ---- ---- 176.80A 176.80A 177.70 -15.50 193.20 1770 ---- ---- 172.20A 172.20A 173.10 -15.40 188.50 1775 ---- ---- 167.20A 167.20A 168.50 -15.30 183.80 1780 ---- ---- 162.70A 162.70A 163.90 -15.20 179.10 1785 ---- ---- 158.10A 158.10A 159.30 -15.10 174.40 1790 ---- ---- 153.60A 153.60A 154.80 -15.00 169.80 1795 ---- ---- 149.20A 149.20A 150.30 -14.90 165.20 1800 ---- ---- 144.80A 144.80A 145.90 -14.70 160.60 201 1805 ---- ---- 140.40A 140.40A 141.50 -14.60 156.10 1810 ---- ---- 136.00A 136.00A 137.10 -14.50 151.60 2 1815 ---- ---- 131.80A 131.80A 132.80 -14.30 147.10 1820 ---- ---- 127.50A 127.50A 128.50 -14.20 142.70 1825 ---- ---- 123.40A 123.40A 124.30 -14.00 138.30 1 1830 ---- ---- 119.30A 119.30A 120.20 -13.80 134.00 2 1835 ---- ---- 115.20A 115.20A 116.10 -13.60 129.70 1840 ---- ---- 111.20A 111.20A 112.00 -13.50 125.50 1845 ---- ---- 107.30A 107.30A 108.10 -13.20 121.30 1850 ---- ---- 103.40A 103.40A 104.20 -13.00 117.20 12 1855 ---- ---- 99.60A 99.60A 100.30 -12.80 113.10 1860 ---- ---- 95.90A 95.90A 96.60 -12.50 109.10 1865 ---- ---- 92.30A 92.30A 92.90 -12.30 105.20 1870 ---- ---- 88.70A 88.70A 89.30 -12.10 101.40 1875 ---- ---- 85.20A 85.20A 85.70 -11.90 97.60 25 1880 ---- ---- 81.80A 81.80A 82.30 -11.60 93.90 1885 ---- ---- 78.50A 78.50A 78.90 -11.40 90.30 1890 ---- ---- 75.30A 75.30A 75.70 -11.00 86.70 1895 ---- ---- 72.10A 72.10A 72.50 -10.80 83.30 1900 ---- ---- 69.10A 69.10A 69.40 -10.50 79.90 270 1905 ---- ---- 66.10A 66.10A 66.40 -10.30 76.70 7 1910 ---- ---- 63.00A 63.00A 63.50 -10.00 73.50 24 1915 ---- ---- 60.20A 60.20A 60.60 -9.80 70.40 6 1920 ---- ---- 57.50A 57.50A 57.90 -9.50 67.40 47 1925 ---- ---- 54.90A 54.90A 55.30 -9.20 64.50 1 501 1930 ---- ---- 52.40A 52.40A 52.80 -8.90 61.70 27 1935 ---- ---- 49.90A 49.90A 50.30 -8.60 58.90 9 1940 ---- ---- 47.60A 47.60A 47.90 -8.40 56.30 146 1945 ---- ---- 45.40A 45.40A 45.70 -8.10 53.80 161 1950 46.50 47.10 43.20A 43.20A 43.50 -7.80 34 51.30 267 1955 ---- ---- 41.20A 41.20A 41.40 -7.60 49.00 420 1960 ---- ---- 39.20A 39.20A 39.40 -7.30 46.70 385 1965 ---- ---- 37.30A 37.30A 37.50 -7.00 44.50 134 1970 ---- ---- 35.40A 35.40A 35.70 -6.80 42.50 386 1975 34.90 34.90 33.70A 33.80A 33.90 -6.50 49 40.40 859 1980 32.50 32.50 32.00A 32.20A 32.30 -6.20 10 38.50 167 1985 ---- ---- 30.40A 30.40A 30.70 -6.00 36.70 106 1990 29.50 29.50 28.90A 29.10A 29.20 -5.70 6 34.90 78 1995 28.10 28.10 27.50A 27.70A 27.70 -5.60 10 33.30 107 2000 29.60 29.60 26.10A 26.30A 26.40 -5.30 10 31.70 138 1679 2005 ---- ---- 24.90A 24.90A 25.10 -5.00 30.10 43 2010 ---- ---- 23.60A 23.60A 23.80 -4.90 28.70 92 2015 24.00 24.00 22.40A 23.30B 22.70 -4.60 2 27.30 43 2020 ---- ---- 21.30A 21.30A 21.60 -4.40 26.00 192 2025 21.00 21.10 20.30A 20.40A 20.50 -4.20 10 24.70 1828 2030 20.20 20.20 19.30A 19.40A 19.50 -4.00 11 23.50 609 2035 ---- ---- 18.40A 18.40A 18.60 -3.80 22.40 61 264 2040 ---- ---- 17.50A 17.50A 17.70 -3.60 21.30 845 2045 18.80 18.80 16.70A 18.90B 16.80 -3.50 2 20.30 193 2050 17.00 17.00 15.90A 17.40B 16.00 -3.30 2 19.30 1932 2055 17.80 17.80 15.10A 17.90B 15.20 -3.20 1 18.40 221 2060 ---- ---- 14.40A 14.40A 14.50 -3.10 17.60 1 111 2065 ---- ---- 13.70A 13.70A 13.80 -2.90 16.70 161 2070 ---- ---- 13.00A 13.00A 13.20 -2.80 350 16.00 593 2075 ---- ---- 12.40A 12.40A 12.60 -2.60 536 15.20 2600 2080 13.60 13.60 11.90A 11.90A 12.00 -2.50 10 14.50 10 2085 ---- ---- 11.30A 11.30A 11.50 -2.40 1 13.90 10 114 2090 12.00 12.00 10.80A 10.80A 11.00 -2.20 8 13.20 1 23 2095 ---- ---- 10.30A 10.30A 10.50 -2.10 12.60 12 2100 11.00 11.00 9.80A 9.80A 10.00 -2.10 1000 12.10 74 6245 2105 ---- ---- 9.40A 9.40A 9.60 -1.90 11.50 327 2110 ---- ---- 9.00A 9.00A 9.20 -1.80 11.00 17 2115 ---- ---- 8.60A 8.60A 8.80 -1.70 10.50 24 2120 ---- ---- 8.20A 8.20A 8.40 -1.70 350 10.10 886 2125 ---- ---- 7.90A 7.90A 8.00 -1.60 9.60 5 554 2130 ---- ---- 7.50A 7.50A 7.70 -1.50 9.20 16 2135 ---- ---- 7.20A 7.20A 7.40 -1.40 8.80 173 2140 ---- ---- 6.90A 6.90A 7.10 -1.30 1 8.40 53 2145 ---- ---- 6.70A 6.70A 6.80 -1.30 8.10 24 2150 6.70 6.70 6.30A 6.30A 6.50 -1.20 678 7.70 6 1315 2155 ---- ---- 6.20A 6.20A 6.30 -1.10 7.40 8 2160 ---- ---- 5.90A 5.90A 6.00 -1.10 7.10 24 2165 ---- ---- 5.70A 5.70A 5.80 -1.00 6.80 1 17 2170 ---- ---- 5.50A 5.50A 5.60 -.90 6.50 16 24 2175 ---- ---- 5.30A 5.30A 5.40 -.90 670 6.30 8 1853 2180 ---- ---- 5.10A 5.10A 5.20 -.80 6.00 5 22 2185 ---- ---- 4.90A 4.90A 5.00 -.80 5.80 8 2190 ---- ---- 4.70A 4.70A 4.80 -.80 16 5.60 25 162 2195 ---- ---- 4.50A 4.50A 4.60 -.80 15 5.40 16 2200 5.10 5.10 4.30 4.30 4.40 -.80 1236 5.20 7 3180 2205 ---- ---- 4.20A 4.20A 4.30 -.70 5.00 165 2210 ---- ---- 4.10A 4.10A 4.10 -.70 4.80 3 38 2215 ---- ---- 3.90A 3.90A 4.00 -.60 4.60 11 11 2220 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 3 16 2225 3.90 3.90 3.70A 3.70A 3.70 -.60 3 4.30 8 510 2230 ---- ---- 3.60A 3.60A 3.60 -.60 2 4.20 15 28 2235 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 2240 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 2 6 2245 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 8 20 2250 3.50 3.50 3.10A 3.10A 3.10 -.50 847 3.60 1703 2255 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1 5 2260 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1 13 2265 ---- ---- 2.80A 2.80A 2.80 -.50 5 3.30 4 106 2270 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 1 2275 ---- ---- 2.60A 2.60A 2.60 -.50 1 3.10 5 376 2280 2.50 2.50 2.50 2.50 2.50 -.50 10 3.00 2 2285 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 5 11 2290 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 2 131 2295 2.50 2.50 2.30A 2.30A 2.30 -.40 14 2.70 6 2300 2.30 2.30 2.30 2.30 2.20 -.40 4 2.60 7 2988 2305 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 21 2310 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 175 2315 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 2320 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 2325 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 2 711 2330 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1 2340 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 51 2350 1.80 1.80 1.70A 1.70A 1.70 -.30 2 2.00 985 2360 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 2370 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 9 2375 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 196 2380 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2390 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 157 2400 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 100 765 2410 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 2420 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2425 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 29 2430 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 7 2450 ---- ---- 1.00A 1.00A 1.00 -.10 4 1.10 264 2475 ---- ---- .90A .90A .90 -.10 4 1.00 1 70 2500 ---- ---- .80A .80A .80 -.10 .90 1 1239 2525 ---- ---- ---- ---- .70 -.10 .80 36 2550 ---- ---- ---- ---- .60 -.10 .70 56 2575 ---- ---- .60A .60A .60 -.10 .70 46 2600 ---- ---- ---- ---- .50 -.10 .60 222 2625 .40 .40 .40 .40 .50 .00 50 .50 50 122 2700 .40 .40 .40 .40 .40 .00 10 .40 547 2800 ---- ---- ---- ---- .30 .00 .30 55 1326 3000 ---- ---- ---- ---- .20 .00 .20 540 3500 ---- ---- ---- ---- .10 -.10 .20 4000 ---- ---- .10A .10A .10 -.10 .20 4 OG MAR24 Gold Option CALL 1250 ---- ---- 707.20A 707.20A 708.40 -17.00 725.40 1275 ---- ---- 682.90A 682.90A 683.40 -17.00 700.40 1300 ---- ---- 657.20A 657.20A 658.40 -17.00 675.40 1325 ---- ---- 632.90A 632.90A 633.40 -17.00 650.40 1350 ---- ---- 607.20A 607.20A 608.40 -17.00 625.40 1375 ---- ---- 582.90A 582.90A 583.40 -17.00 600.40 1400 ---- ---- 557.20A 557.20A 558.40 -17.00 575.40 1425 ---- ---- 532.80A 532.80A 533.40 -17.00 550.40 1440 ---- ---- 517.80A 517.80A 518.40 -17.00 535.40 1450 ---- ---- 507.20A 507.20A 508.40 -17.00 525.40 1460 ---- ---- 497.80A 497.80A 498.40 -17.00 515.40 1470 ---- ---- 487.80A 487.80A 488.40 -17.00 505.40 1475 ---- ---- 482.80A 482.80A 483.40 -17.00 500.40 1480 ---- ---- 477.80A 477.80A 478.40 -17.00 495.40 1490 ---- ---- 467.80A 467.80A 468.40 -17.00 485.40 1500 ---- ---- 457.20A 457.20A 458.40 -17.00 475.40 1510 ---- ---- 447.80A 447.80A 448.40 -17.00 465.40 1520 ---- ---- 437.80A 437.80A 438.40 -17.00 455.40 1525 ---- ---- 432.80A 432.80A 433.40 -17.00 450.40 1530 ---- ---- 427.80A 427.80A 428.40 -17.00 445.40 1540 ---- ---- 417.80A 417.80A 418.40 -17.00 435.40 1545 ---- ---- 412.80A 412.80A 413.40 -17.00 430.40 1550 ---- ---- 407.10A 407.10A 408.40 -17.00 425.40 1555 ---- ---- 402.80A 402.80A 403.40 -17.00 420.40 1560 ---- ---- 397.80A 397.80A 398.40 -17.00 415.40 1565 ---- ---- 392.80A 392.80A 393.40 -17.00 410.40 1570 ---- ---- 387.80A 387.80A 388.40 -17.00 405.40 1575 ---- ---- 382.80A 382.80A 383.40 -17.00 400.40 1580 ---- ---- 377.70A 377.70A 378.40 -17.00 395.40 1585 ---- ---- 372.70A 372.70A 373.40 -17.00 390.40 1590 ---- ---- 367.70A 367.70A 368.40 -17.00 385.40 1595 ---- ---- 362.70A 362.70A 363.40 -17.00 380.40 1600 ---- ---- 357.10A 357.10A 358.40 -17.00 375.40 1605 ---- ---- 352.70A 352.70A 353.40 -17.00 370.40 1610 ---- ---- 347.70A 347.70A 348.40 -17.00 365.40 1615 ---- ---- 342.70A 342.70A 343.40 -17.00 360.40 1620 ---- ---- 337.70A 337.70A 338.40 -17.00 355.40 1625 ---- ---- 331.30A 331.30A 333.40 -17.00 350.40 1630 ---- ---- 327.80A 327.80A 328.40 -17.00 345.40 1635 ---- ---- 322.70A 322.70A 323.40 -17.00 340.40 1640 ---- ---- 317.70A 317.70A 318.40 -17.00 335.40 1645 ---- ---- 312.70A 312.70A 313.40 -17.00 330.40 1650 ---- ---- 306.50A 306.50A 308.40 -17.00 325.40 1 1655 ---- ---- 302.80A 302.80A 303.50 -16.90 320.40 1660 ---- ---- 297.90A 297.90A 298.50 -16.90 315.40 1665 ---- ---- 292.90A 292.90A 293.60 -16.80 310.40 1670 ---- ---- 288.00A 288.00A 288.60 -16.80 305.40 1675 ---- ---- 281.90A 281.90A 283.70 -16.70 300.40 16 1680 ---- ---- 278.20A 278.20A 278.80 -16.60 295.40 1685 ---- ---- 273.30A 273.30A 273.90 -16.50 290.40 1690 ---- ---- 268.40A 268.40A 269.00 -16.50 285.50 1695 ---- ---- 263.50A 263.50A 264.10 -16.40 280.50 1700 ---- ---- 257.60A 257.60A 259.20 -16.40 275.60 16 1705 ---- ---- 253.80A 253.80A 254.40 -16.30 270.70 1710 ---- ---- 249.00A 249.00A 249.50 -16.30 265.80 1715 ---- ---- 244.20A 244.20A 244.70 -16.20 260.90 1720 ---- ---- 239.40A 239.40A 239.90 -16.10 256.00 1725 ---- ---- 233.60A 233.60A 235.10 -16.00 251.10 6 1730 ---- ---- 229.80A 229.80A 230.30 -16.00 246.30 2 1735 ---- ---- 225.10A 225.10A 225.50 -15.90 241.40 1 1740 ---- ---- 220.40A 220.40A 220.80 -15.80 236.60 1745 ---- ---- 215.70A 215.70A 216.10 -15.70 231.80 1750 ---- ---- 210.00A 210.00A 211.40 -15.60 227.00 18 1755 ---- ---- 206.40A 206.40A 206.70 -15.60 222.30 1 1760 ---- ---- 201.80A 201.80A 202.10 -15.40 217.50 1765 ---- ---- 197.20A 197.20A 197.40 -15.40 212.80 4 1770 ---- ---- 191.50A 191.50A 192.80 -15.30 208.10 1 1775 ---- ---- 187.00A 187.00A 188.30 -15.10 203.40 2 1780 ---- ---- 182.40A 182.40A 183.70 -15.10 198.80 1785 ---- ---- 178.00A 178.00A 179.20 -15.00 1 194.20 3 1790 ---- ---- 173.50A 173.50A 174.70 -14.90 189.60 1795 ---- ---- 169.10A 169.10A 170.30 -14.70 185.00 3 1800 ---- ---- 164.70A 164.70A 165.90 -14.60 180.50 4 1805 ---- ---- 160.40A 160.40A 161.50 -14.50 176.00 1810 ---- ---- 156.10A 156.10A 157.20 -14.40 171.60 1815 ---- ---- 151.80A 151.80A 152.90 -14.30 167.20 1 1820 ---- ---- 147.60A 147.60A 148.70 -14.10 162.80 1 1825 ---- ---- 143.50A 143.50A 144.50 -13.90 158.40 1830 ---- ---- 139.30A 139.30A 140.40 -13.70 154.10 1835 ---- ---- 135.30A 135.30A 136.30 -13.60 149.90 1840 ---- ---- 131.30A 131.30A 132.20 -13.50 145.70 1845 ---- ---- 127.30A 127.30A 128.30 -13.20 141.50 1850 132.30 132.30 123.40A 123.40A 124.30 -13.10 2 137.40 5 1855 ---- ---- 119.60A 119.60A 120.50 -12.90 133.40 1860 ---- ---- 115.80A 115.80A 116.70 -12.70 129.40 1 1865 ---- ---- 112.10A 112.10A 112.90 -12.50 125.40 1870 ---- ---- 108.50A 108.50A 109.20 -12.40 121.60 20 1875 ---- ---- 104.90A 104.90A 105.60 -12.10 117.70 100 1880 ---- ---- 101.40A 101.40A 102.10 -11.90 114.00 2 1885 ---- ---- 98.00A 98.00A 98.60 -11.70 110.30 1 1890 ---- ---- 94.60A 94.60A 95.20 -11.50 106.70 1895 ---- ---- 91.30A 91.30A 91.90 -11.20 103.10 1 1900 ---- ---- 88.10A 88.10A 88.60 -11.10 99.70 258 1905 ---- ---- 85.00A 85.00A 85.50 -10.80 96.30 2 1910 ---- ---- 81.90A 81.90A 82.40 -10.50 92.90 1915 ---- ---- 79.00A 79.00A 79.30 -10.40 89.70 1920 ---- ---- 76.10A 76.10A 76.40 -10.10 86.50 1925 ---- ---- 73.00A 73.00A 73.50 -9.90 83.40 3 1930 79.10 79.10 70.20 70.90B 70.80 -9.60 2 80.40 3 1935 ---- ---- 67.60A 67.60A 68.10 -9.40 77.50 1 1940 ---- ---- 65.10A 65.10A 65.40 -9.20 74.60 1 1945 ---- ---- 62.60A 62.60A 62.90 -8.90 71.80 1 1950 62.00 62.00 60.10A 60.60B 60.50 -8.60 496 69.10 2796 1955 ---- ---- 57.80A 57.80A 58.10 -8.40 66.50 2 1960 ---- ---- 55.50A 55.50A 55.80 -8.20 64.00 7 1965 ---- ---- 53.40A 53.40A 53.60 -8.00 61.60 110 1970 ---- ---- 51.30A 51.30A 51.50 -7.70 50 59.20 40 1975 55.30 55.30 49.20A 49.20A 49.40 -7.50 2 56.90 10 207 1980 ---- ---- 47.30A 47.30A 47.40 -7.30 54.70 37 1985 ---- ---- 45.40A 45.40A 45.50 -7.10 52.60 154 1990 ---- ---- 43.60A 43.60A 43.70 -6.80 50.50 20 189 1995 ---- ---- 41.80A 41.80A 42.00 -6.50 48.50 65 2000 42.30 42.30 40.10A 40.10A 40.30 -6.30 3 46.60 2022 2005 ---- ---- 38.50A 38.50A 38.70 -6.10 44.80 2 11 2010 41.00 41.00 36.90A 41.90B 37.10 -5.90 1 43.00 139 2015 ---- ---- 35.50A 35.50A 35.60 -5.70 41.30 1 2020 ---- ---- 34.00A 34.00A 34.20 -5.50 39.70 3 2025 33.10 33.10 32.70A 33.10 32.80 -5.30 6 38.10 92 2030 ---- ---- 31.40A 31.40A 31.50 -5.10 36.60 68 2035 30.30 30.30 30.10A 30.30 30.30 -4.90 6 35.20 5 2040 32.20 32.20 28.90A 28.90A 29.10 -4.70 7 33.80 43 2045 ---- ---- 27.70A 27.70A 27.90 -4.60 32.50 15 2050 ---- ---- 26.70A 26.70A 26.80 -4.40 648 31.20 19 1676 2055 28.20 28.20 25.60A 28.30B 25.70 -4.30 10 30.00 91 2060 ---- ---- 24.60A 24.60A 24.70 -4.10 28.80 91 2065 ---- ---- 23.70A 23.70A 23.80 -3.90 27.70 24 2070 ---- ---- 22.70A 22.70A 22.80 -3.80 26.60 51 2075 ---- ---- 21.90A 21.90A 21.90 -3.70 25.60 208 2080 ---- ---- 21.00A 21.00A 21.10 -3.50 24.60 24 2085 20.00 20.60 20.00 20.70B 20.30 -3.30 10 23.60 10 2090 ---- ---- 19.40A 19.40A 19.50 -3.20 22.70 25 2095 21.20 21.20 18.70A 18.70A 18.80 -3.10 9 21.90 41 2100 ---- ---- 18.00A 18.00A 18.00 -3.00 258 21.00 5568 2105 ---- ---- 17.30A 17.30A 17.40 -2.90 20.30 25 2110 ---- ---- 16.70A 16.70A 16.70 -2.80 19.50 31 2115 ---- ---- 16.10A 16.10A 16.10 -2.70 18.80 2120 ---- ---- 15.50A 15.50A 15.50 -2.60 18.10 7 2125 ---- ---- 14.90A 14.90A 14.90 -2.50 1 17.40 1694 2130 ---- ---- 14.30A 14.30A 14.40 -2.40 16.80 7 2135 15.40 15.70 13.80A 13.80A 13.80 -2.30 4 16.10 1 2140 ---- ---- 13.30A 13.30A 13.30 -2.30 15.60 8 13 2145 ---- ---- 12.80A 12.80A 12.90 -2.10 15.00 17 2150 ---- ---- 12.40A 12.40A 12.40 -2.10 811 14.50 61 3995 2155 ---- ---- 11.90A 11.90A 12.00 -1.90 13.90 8 2160 ---- ---- 11.50A 11.50A 11.60 -1.80 13.40 2 2165 ---- ---- 11.10A 11.10A 11.20 -1.80 13.00 15 2170 11.50 11.50 10.70A 10.70A 10.80 -1.70 6 12.50 15 2175 11.30 11.30 10.40A 10.40A 10.40 -1.70 9 12.10 10 219 2180 ---- ---- 10.00A 10.00A 10.00 -1.70 11.70 11 2185 ---- ---- 9.70A 9.70A 9.70 -1.60 11.30 6 2190 ---- ---- 9.40A 9.40A 9.40 -1.50 10.90 22 2195 ---- ---- 9.00A 9.00A 9.10 -1.40 10.50 293 2200 ---- ---- 8.70A 8.70A 8.80 -1.30 508 10.10 19 13430 2205 ---- ---- 8.50A 8.50A 8.50 -1.30 9.80 12 2210 ---- ---- 8.30A 8.30A 8.20 -1.30 9.50 19 2215 ---- ---- 8.00A 8.00A 8.00 -1.20 9.20 11 2220 ---- ---- 7.80A 7.80A 7.70 -1.20 8.90 20 2225 ---- ---- 7.50A 7.50A 7.50 -1.10 8.60 1 103 2230 ---- ---- 7.30A 7.30A 7.20 -1.10 8.30 29 2235 ---- ---- 7.10A 7.10A 7.00 -1.00 8.00 1 13 2240 ---- ---- 6.90A 6.90A 6.80 -1.00 7.80 4 2245 ---- ---- 6.60A 6.60A 6.60 -.90 7.50 19 2250 ---- ---- 6.40A 6.40A 6.40 -.90 1 7.30 46 147 2255 ---- ---- 6.20A 6.20A 6.20 -.90 7.10 2260 ---- ---- 6.10A 6.10A 6.00 -.80 6.80 1 19 2265 ---- ---- 5.90A 5.90A 5.80 -.80 6.60 3 2270 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 175 853 2275 ---- ---- 5.50A 5.50A 5.50 -.70 6.20 621 2280 ---- ---- 5.40A 5.40A 5.40 -.70 6.10 6 2285 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 2290 ---- ---- 5.10A 5.10A 5.10 -.60 5.70 2 5 2295 ---- ---- 5.00A 5.00A 4.90 -.60 8 5.50 12 2300 5.00 5.00 4.70A 4.70A 4.80 -.60 267 5.40 614 2305 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 5 5 2310 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 3 2315 ---- ---- 4.40A 4.40A 4.40 -.50 2 4.90 26 2320 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 4 2325 4.50 4.50 4.20A 4.20A 4.20 -.50 6 4.70 6 193 2330 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 16 2335 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 38 2340 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 35 2345 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1 2350 4.00 4.00 3.70A 3.70A 3.60 -.50 10 4.10 13 680 2360 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1 2370 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 2375 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 15 110 2380 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1 2390 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1 16 2400 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 68 10027 2410 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 2420 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 5 2425 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 2 133 2430 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 85 2440 ---- ---- 2.40A 2.40A 2.30 -.30 7 2.60 2450 ---- ---- 2.30A 2.30A 2.20 -.30 15 2.50 22 275 2475 2.30 2.30 2.00A 2.00A 2.00 -.20 19 2.20 25 66 2500 1.80 1.80 1.80 1.80 1.80 -.20 29 2.00 35 918 2525 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 20 130 2550 ---- ---- 1.50A 1.50A 1.40 -.20 2 1.60 136 2575 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 58 2600 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 64 680 2625 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 128 2750 ---- ---- ---- ---- .70 -.10 .80 755 2800 ---- ---- ---- ---- .60 -.10 .70 201 2975 ---- ---- ---- ---- .40 .00 .40 143 3000 .50 .50 .50 .50 .30 -.10 2 .40 495 3250 .20 .20 .20 .20 .20 -.10 1 .30 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .10 -.10 .20 108 OG APR24 Gold Option CALL 1250 ---- ---- 707.90A 707.90A 708.40 -17.00 725.40 1275 ---- ---- 683.00A 683.00A 683.40 -17.00 700.40 1300 ---- ---- 657.90A 657.90A 658.40 -17.00 675.40 1325 ---- ---- 632.90A 632.90A 633.40 -17.00 650.40 1350 ---- ---- 607.90A 607.90A 608.40 -17.00 625.40 1375 ---- ---- 582.90A 582.90A 583.40 -17.00 600.40 1400 ---- ---- 557.90A 557.90A 558.40 -17.00 575.40 1425 ---- ---- 532.90A 532.90A 533.40 -17.00 550.40 1440 ---- ---- 517.90A 517.90A 518.40 -17.00 535.40 1450 ---- ---- 507.80A 507.80A 508.40 -17.00 525.40 1460 ---- ---- 497.90A 497.90A 498.40 -17.00 515.40 1470 ---- ---- 487.90A 487.90A 488.40 -17.00 505.40 1475 ---- ---- 482.90A 482.90A 483.40 -17.00 500.40 1480 ---- ---- 477.90A 477.90A 478.40 -17.00 495.40 1490 ---- ---- 467.90A 467.90A 468.40 -17.00 485.40 1500 ---- ---- 457.80A 457.80A 458.40 -17.00 475.40 1510 ---- ---- 447.90A 447.90A 448.40 -17.00 465.40 1520 ---- ---- 437.90A 437.90A 438.40 -17.00 455.40 1525 ---- ---- 432.90A 432.90A 433.40 -17.00 450.40 1530 ---- ---- 427.90A 427.90A 428.40 -17.00 445.40 1540 ---- ---- 417.90A 417.90A 418.40 -17.00 435.40 1545 ---- ---- 412.90A 412.90A 413.40 -17.00 430.40 1550 ---- ---- 407.80A 407.80A 408.40 -17.00 425.40 1555 ---- ---- 402.80A 402.80A 403.40 -17.00 420.40 1560 ---- ---- 397.80A 397.80A 398.40 -17.00 415.40 1565 ---- ---- 392.80A 392.80A 393.40 -17.00 410.40 1570 ---- ---- 387.80A 387.80A 388.40 -17.00 405.40 1575 ---- ---- 382.80A 382.80A 383.40 -17.00 400.40 1580 ---- ---- 377.80A 377.80A 378.40 -17.00 395.40 1585 ---- ---- 372.80A 372.80A 373.40 -17.00 390.40 1590 ---- ---- 367.80A 367.80A 368.40 -17.00 385.40 1595 ---- ---- 362.80A 362.80A 363.40 -17.00 380.40 1600 ---- ---- 356.40A 356.40A 358.40 -17.00 375.40 1605 ---- ---- 352.80A 352.80A 353.40 -17.00 370.40 1610 ---- ---- 347.90A 347.90A 348.40 -17.00 365.40 1615 ---- ---- 342.80A 342.80A 343.40 -17.00 360.40 1620 ---- ---- 337.80A 337.80A 338.40 -17.00 355.40 1625 ---- ---- 331.50A 331.50A 333.40 -17.00 350.40 1630 ---- ---- 327.80A 327.80A 328.40 -17.00 345.40 1635 ---- ---- 322.90A 322.90A 323.50 -16.90 340.40 1640 ---- ---- 317.90A 317.90A 318.50 -16.90 335.40 1645 ---- ---- 313.00A 313.00A 313.60 -16.80 330.40 1650 ---- ---- 306.90A 306.90A 308.60 -16.80 325.40 1655 ---- ---- 303.10A 303.10A 303.70 -16.70 320.40 1660 ---- ---- 298.20A 298.20A 298.80 -16.60 315.40 1665 ---- ---- 293.40A 293.40A 293.90 -16.60 310.50 1670 ---- ---- 288.50A 288.50A 289.00 -16.50 305.50 1675 ---- ---- 282.50A 282.50A 284.10 -16.50 300.60 26 1680 ---- ---- 278.80A 278.80A 279.30 -16.30 295.60 1685 ---- ---- 273.90A 273.90A 274.40 -16.30 290.70 7 1690 ---- ---- 269.10A 269.10A 269.60 -16.20 285.80 1695 ---- ---- 264.30A 264.30A 264.80 -16.10 280.90 1700 ---- ---- 258.50A 258.50A 260.00 -16.10 276.10 40 1705 ---- ---- 254.80A 254.80A 255.20 -16.00 271.20 1710 ---- ---- 250.00A 250.00A 250.40 -16.00 266.40 1715 ---- ---- 245.30A 245.30A 245.70 -15.90 261.60 1720 ---- ---- 240.60A 240.60A 240.90 -15.80 256.70 1725 ---- ---- 234.80A 234.80A 236.20 -15.80 252.00 15 15 1730 ---- ---- 231.20A 231.20A 231.50 -15.70 247.20 1735 ---- ---- 226.60A 226.60A 226.90 -15.60 242.50 1740 ---- ---- 222.00A 222.00A 222.20 -15.50 237.70 1745 ---- ---- 217.40A 217.40A 217.60 -15.40 233.00 2 1750 ---- ---- 211.70A 211.70A 213.00 -15.30 228.30 1 29 1755 ---- ---- 207.20A 207.20A 208.40 -15.30 223.70 1760 ---- ---- 202.70A 202.70A 203.90 -15.20 219.10 1765 ---- ---- 198.20A 198.20A 199.40 -15.00 214.40 1770 ---- ---- 193.70A 193.70A 194.90 -15.00 209.90 1775 ---- ---- 189.30A 189.30A 190.50 -14.80 205.30 1780 ---- ---- 185.00A 185.00A 186.00 -14.80 200.80 1785 ---- ---- 180.60A 180.60A 181.70 -14.60 196.30 1790 ---- ---- 176.30A 176.30A 177.30 -14.50 191.80 1795 ---- ---- 172.00A 172.00A 173.00 -14.40 187.40 1800 ---- ---- 167.80A 167.80A 168.80 -14.20 183.00 1 1805 ---- ---- 163.60A 163.60A 164.60 -14.10 178.70 1810 ---- ---- 159.50A 159.50A 160.40 -14.00 174.40 1815 ---- ---- 155.40A 155.40A 156.30 -13.80 170.10 1820 ---- ---- 151.30A 151.30A 152.20 -13.70 165.90 1825 ---- ---- 147.30A 147.30A 148.10 -13.60 161.70 1830 ---- ---- 143.30A 143.30A 144.20 -13.30 157.50 1835 ---- ---- 139.40A 139.40A 140.20 -13.20 153.40 1840 ---- ---- 135.60A 135.60A 136.40 -13.00 149.40 1845 ---- ---- 131.80A 131.80A 132.60 -12.80 145.40 1850 ---- ---- 128.00A 128.00A 128.80 -12.60 141.40 1 1855 ---- ---- 124.30A 124.30A 125.10 -12.50 137.60 1860 ---- ---- 120.70A 120.70A 121.50 -12.20 133.70 1865 ---- ---- 117.20A 117.20A 117.90 -12.10 130.00 1870 ---- ---- 113.70A 113.70A 114.40 -11.80 126.20 1875 ---- ---- 110.20A 110.20A 110.90 -11.70 122.60 1880 ---- ---- 106.90A 106.90A 107.50 -11.50 119.00 1885 ---- ---- 103.60A 103.60A 104.20 -11.30 115.50 1890 ---- ---- 100.40A 100.40A 100.90 -11.10 112.00 1895 ---- ---- 97.20A 97.20A 97.70 -10.90 108.60 1900 ---- ---- 94.10A 94.10A 94.60 -10.70 105.30 62 1905 ---- ---- 91.10A 91.10A 91.60 -10.40 102.00 1910 ---- ---- 88.20A 88.20A 88.60 -10.20 98.80 1915 ---- ---- 85.30A 85.30A 85.70 -10.00 95.70 1920 ---- ---- 82.50A 82.50A 82.80 -9.90 92.70 1925 ---- ---- 79.60A 79.60A 80.10 -9.60 89.70 1 1930 ---- ---- 77.10A 77.10A 77.40 -9.40 86.80 1935 ---- ---- 74.50A 74.50A 74.80 -9.20 84.00 1940 ---- ---- 71.90A 71.90A 72.20 -9.00 81.20 1945 ---- ---- 69.50A 69.50A 69.80 -8.80 78.60 1950 73.70 73.70 67.10A 67.10A 67.40 -8.60 9 76.00 198 1955 ---- ---- 64.80A 64.80A 65.00 -8.40 73.40 2 1960 ---- ---- 62.60A 62.60A 62.80 -8.20 71.00 1965 ---- ---- 60.40A 60.40A 60.60 -8.00 68.60 1970 60.20 60.20 58.30A 61.70B 58.50 -7.70 5 66.20 600 1975 56.50 56.50 56.30A 56.30A 56.50 -7.50 10 64.00 71 278 1980 ---- ---- 54.40A 54.40A 54.50 -7.30 30 61.80 100 1985 54.20 54.20 52.40A 55.60B 52.60 -7.10 1 59.70 94 1990 ---- ---- 50.70A 50.70A 50.80 -6.90 57.70 105 1995 ---- ---- 48.90A 48.90A 49.00 -6.70 55.70 50 2000 47.30 48.50 47.10A 47.50B 47.30 -6.50 203 53.80 82 1686 2005 ---- ---- 45.60A 45.60A 45.70 -6.20 51.90 2010 ---- ---- 44.00A 44.00A 44.10 -6.00 50.10 2015 ---- ---- 42.40A 42.40A 42.60 -5.80 48.40 297 2020 ---- ---- 41.00A 41.00A 41.10 -5.60 46.70 2025 ---- ---- 39.50A 39.50A 39.70 -5.40 7 45.10 71 2030 ---- ---- 38.30A 38.30A 38.30 -5.30 43.60 166 2035 ---- ---- 37.00A 37.00A 37.00 -5.10 42.10 2040 ---- ---- 35.60A 35.60A 35.70 -4.90 1 40.60 16 2045 ---- ---- 34.40A 34.40A 34.50 -4.80 39.30 2050 36.20 36.20 33.20A 33.50B 33.30 -4.60 304 37.90 47 997 2055 ---- ---- 32.10A 32.10A 32.20 -4.40 36.60 20 2060 ---- ---- 31.10A 31.10A 31.10 -4.30 35.40 2 2065 ---- ---- 30.00A 30.00A 30.00 -4.20 34.20 2070 31.40 31.40 29.00A 29.00A 29.00 -4.10 10 33.10 1 2075 ---- ---- 28.00A 28.00A 28.00 -4.00 8 32.00 462 2080 ---- ---- 27.10A 27.10A 27.10 -3.80 30.90 30 2085 ---- ---- 26.20A 26.20A 26.20 -3.70 29.90 1 2090 26.40 26.40 25.30A 27.00B 25.30 -3.60 10 28.90 2095 25.00 25.00 24.50A 26.10B 24.50 -3.40 10 27.90 10 2100 23.70 23.90 23.60A 23.70A 23.70 -3.30 35 27.00 81 948 2105 ---- ---- 22.90A 22.90A 22.90 -3.20 26.10 2110 ---- ---- 22.20A 22.20A 22.10 -3.20 25.30 2115 ---- ---- 21.50A 21.50A 21.40 -3.10 24.50 40 2120 ---- ---- 20.70A 20.70A 20.70 -3.00 23.70 2125 20.40 20.40 20.10A 20.10A 20.10 -2.80 5 22.90 1 125 2130 ---- ---- 19.50A 19.50A 19.40 -2.80 22.20 10 2135 ---- ---- 18.80A 18.80A 18.80 -2.70 21.50 2140 ---- ---- 18.20A 18.20A 18.20 -2.60 20.80 2145 18.00 18.00 17.60A 17.60A 17.60 -2.50 5 20.10 5 5 2150 17.60 17.60 17.10A 17.10A 17.10 -2.40 34 19.50 190 958 2155 ---- ---- 16.50A 16.50A 16.60 -2.30 18.90 2160 ---- ---- 16.10A 16.10A 16.00 -2.30 18.30 13 2165 ---- ---- 15.50A 15.50A 15.60 -2.10 17.70 2170 ---- ---- 15.10A 15.10A 15.10 -2.10 17.20 2175 ---- ---- 14.60A 14.60A 14.60 -2.10 4 16.70 106 2180 ---- ---- 14.30A 14.30A 14.20 -1.90 16.10 30 2185 ---- ---- 13.80A 13.80A 13.80 -1.90 15.70 30 2190 ---- ---- 13.40A 13.40A 13.40 -1.80 15.20 1 2195 ---- ---- 13.00A 13.00A 13.00 -1.70 14.70 2200 12.60 12.60 12.50A 12.50A 12.60 -1.70 51 14.30 49 1732 2205 ---- ---- 12.20A 12.20A 12.20 -1.70 13.90 42 2210 ---- ---- 11.90A 11.90A 11.90 -1.50 13.40 2215 ---- ---- 11.60A 11.60A 11.50 -1.50 13.00 1 2220 ---- ---- 11.30A 11.30A 11.20 -1.50 12.70 43 2225 ---- ---- 11.00A 11.00A 10.90 -1.40 12.30 145 2230 ---- ---- 10.70A 10.70A 10.60 -1.40 12.00 2235 ---- ---- 10.40A 10.40A 10.30 -1.30 11.60 2240 ---- ---- 10.10A 10.10A 10.00 -1.30 11.30 2245 ---- ---- 9.80A 9.80A 9.70 -1.30 11.00 184 2250 9.50 9.50 9.30 9.30 9.50 -1.20 71 10.70 33 766 2255 ---- ---- 9.30A 9.30A 9.20 -1.20 10.40 2260 ---- ---- 9.00A 9.00A 9.00 -1.10 10.10 2265 ---- ---- 8.80A 8.80A 8.70 -1.10 9.80 2270 ---- ---- 8.50A 8.50A 8.50 -1.10 9.60 2275 ---- ---- 8.30A 8.30A 8.30 -1.00 9.30 30 2280 ---- ---- 8.10A 8.10A 8.00 -1.10 9.10 2285 ---- ---- 7.90A 7.90A 7.80 -1.00 8.80 3 2290 ---- ---- 7.70A 7.70A 7.60 -1.00 8.60 2295 ---- ---- 7.50A 7.50A 7.40 -1.00 8.40 2300 ---- ---- 7.30A 7.30A 7.20 -1.00 1 8.20 963 2305 ---- ---- 7.10A 7.10A 7.10 -.90 8.00 2310 ---- ---- 6.90A 6.90A 6.90 -.80 7.70 2315 ---- ---- 6.80A 6.80A 6.70 -.80 7.50 2320 ---- ---- 6.60A 6.60A 6.50 -.90 7.40 2325 ---- ---- 6.40A 6.40A 6.40 -.80 7.20 107 2330 ---- ---- 6.30A 6.30A 6.20 -.80 7.00 1 1 2335 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 2340 ---- ---- 6.00A 6.00A 5.90 -.70 6.60 5 2345 ---- ---- 5.80A 5.80A 5.80 -.70 6.50 2350 ---- ---- 5.50A 5.50A 5.60 -.70 6.30 25 5167 2360 ---- ---- 5.40A 5.40A 5.40 -.60 6.00 2370 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 2375 ---- ---- 5.00A 5.00A 5.00 -.60 5.60 80 2380 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 2390 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 2400 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 945 2410 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 2420 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 2425 ---- ---- 4.00A 4.00A 4.00 -.40 2 4.40 33 2430 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 100 2440 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 2450 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 25 5060 2475 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 81 2500 ---- ---- 2.90A 2.90A 2.90 -.20 1 3.10 2338 2525 2.50 2.50 2.50 2.50 2.60 -.20 5 2.80 2 89 2550 2.30 2.30 2.30 2.30 2.30 -.20 10 2.50 66 2575 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 136 2600 2.20 2.20 2.00 2.00 1.90 -.20 25 2.10 171 2625 2.00 2.00 1.80 1.80 1.80 -.10 15 1.90 63 2700 ---- ---- ---- ---- 1.30 -.10 1.40 688 3000 ---- ---- ---- ---- .60 .00 1 .60 1168 3100 ---- ---- ---- ---- .50 .00 .50 1 3200 ---- ---- ---- ---- .40 -.10 .50 10 3300 ---- ---- ---- ---- .30 -.10 .40 3400 ---- ---- ---- ---- .30 .00 .30 238 4000 ---- ---- ---- ---- .20 .00 .20 28 OG MAY24 Gold Option CALL 1250 ---- ---- 728.20A 728.20A 728.20 -17.00 745.20 1275 ---- ---- 703.20A 703.20A 703.20 -17.00 720.20 1300 ---- ---- 678.20A 678.20A 678.20 -17.00 695.20 1325 ---- ---- 653.20A 653.20A 653.20 -17.00 670.20 1350 ---- ---- 628.10A 628.10A 628.20 -17.00 645.20 1375 ---- ---- 603.20A 603.20A 603.20 -17.00 620.20 1400 ---- ---- 578.10A 578.10A 578.20 -17.00 595.20 1425 ---- ---- 553.20A 553.20A 553.20 -17.00 570.20 1450 ---- ---- 528.10A 528.10A 528.20 -17.00 545.20 1460 ---- ---- 518.10A 518.10A 518.20 -17.00 535.20 1470 ---- ---- 508.10A 508.10A 508.20 -17.00 525.20 1475 ---- ---- 503.10A 503.10A 503.20 -17.00 520.20 1480 ---- ---- 498.10A 498.10A 498.20 -17.00 515.20 1490 ---- ---- 488.10A 488.10A 488.20 -17.00 505.20 1500 ---- ---- 478.00A 478.00A 478.20 -17.00 495.20 1510 ---- ---- 468.10A 468.10A 468.20 -17.00 485.20 1520 ---- ---- 458.10A 458.10A 458.20 -17.00 475.20 1525 ---- ---- 453.10A 453.10A 453.20 -17.00 470.20 1530 ---- ---- 448.10A 448.10A 448.20 -17.00 465.20 1540 ---- ---- 438.10A 438.10A 438.20 -17.00 455.20 1545 ---- ---- 433.10A 433.10A 433.20 -17.00 450.20 1550 ---- ---- 428.00A 428.00A 428.20 -17.00 445.20 1555 ---- ---- 423.10A 423.10A 423.20 -17.00 440.20 1560 ---- ---- 418.10A 418.10A 418.20 -17.00 435.20 1565 ---- ---- 413.10A 413.10A 413.20 -17.00 430.20 1570 ---- ---- 408.10A 408.10A 408.20 -17.00 425.20 1575 ---- ---- 403.10A 403.10A 403.20 -17.00 420.20 1580 ---- ---- 398.10A 398.10A 398.20 -17.00 415.20 1585 ---- ---- 393.10A 393.10A 393.20 -17.00 410.20 1590 ---- ---- 388.10A 388.10A 388.20 -17.00 405.20 1595 ---- ---- 383.10A 383.10A 383.20 -17.00 400.20 1600 ---- ---- 376.20A 376.20A 378.20 -17.00 395.20 1605 ---- ---- 373.10A 373.10A 373.20 -17.00 390.20 1610 ---- ---- 368.10A 368.10A 368.20 -17.00 385.20 1615 ---- ---- 363.10A 363.10A 363.20 -17.00 380.20 1620 ---- ---- 358.10A 358.10A 358.20 -17.00 375.20 1625 ---- ---- 351.30A 351.30A 353.20 -17.00 370.20 1630 ---- ---- 348.10A 348.10A 348.30 -16.90 365.20 1635 ---- ---- 343.10A 343.10A 343.30 -16.90 360.20 1640 ---- ---- 338.20A 338.20A 338.30 -16.90 355.20 1645 ---- ---- 333.30A 333.30A 333.40 -16.80 350.20 1650 ---- ---- 326.80A 326.80A 328.50 -16.70 345.20 7 1655 ---- ---- 323.40A 323.40A 323.60 -16.60 340.20 1660 ---- ---- 318.60A 318.60A 318.70 -16.60 335.30 1665 ---- ---- 313.70A 313.70A 313.80 -16.50 330.30 1670 ---- ---- 308.80A 308.80A 308.90 -16.50 325.40 1675 ---- ---- 302.50A 302.50A 304.00 -16.40 320.40 1680 ---- ---- 299.10A 299.10A 299.20 -16.30 315.50 1685 ---- ---- 294.30A 294.30A 294.40 -16.20 310.60 1690 ---- ---- 289.50A 289.50A 289.50 -16.30 305.80 1695 ---- ---- 284.80A 284.80A 284.80 -16.10 300.90 1700 ---- ---- 278.50A 278.50A 280.00 -16.10 296.10 5 1705 ---- ---- 275.20A 275.20A 275.20 -16.00 291.20 1710 ---- ---- 270.50A 270.50A 270.50 -15.90 286.40 1715 ---- ---- 265.80A 265.80A 265.70 -15.90 281.60 1720 ---- ---- 261.10A 261.10A 261.00 -15.90 276.90 1725 ---- ---- 255.00A 255.00A 256.40 -15.70 272.10 2 1730 ---- ---- 251.80A 251.80A 251.70 -15.70 267.40 1735 ---- ---- 247.20A 247.20A 247.00 -15.60 262.60 1740 ---- ---- 242.60A 242.60A 242.40 -15.60 258.00 1745 ---- ---- 238.00A 238.00A 237.80 -15.50 253.30 1750 ---- ---- 232.00A 232.00A 233.30 -15.30 248.60 1755 ---- ---- 227.50A 227.50A 228.70 -15.30 244.00 1760 ---- ---- 223.00A 223.00A 224.20 -15.20 239.40 1765 ---- ---- 218.50A 218.50A 219.70 -15.10 234.80 1770 ---- ---- 214.10A 214.10A 215.30 -15.00 230.30 1775 ---- ---- 209.70A 209.70A 210.80 -14.90 225.70 3 1780 ---- ---- 205.30A 205.30A 206.50 -14.70 221.20 1785 ---- ---- 201.00A 201.00A 202.10 -14.70 216.80 1790 ---- ---- 196.70A 196.70A 197.80 -14.50 212.30 1795 ---- ---- 192.40A 192.40A 193.50 -14.40 207.90 1800 ---- ---- 188.20A 188.20A 189.20 -14.30 203.50 1805 ---- ---- 184.00A 184.00A 185.00 -14.20 199.20 1810 ---- ---- 179.80A 179.80A 180.80 -14.10 194.90 1815 ---- ---- 175.70A 175.70A 176.70 -13.90 190.60 1820 ---- ---- 171.60A 171.60A 172.60 -13.80 186.40 1825 ---- ---- 167.60A 167.60A 168.50 -13.70 182.20 2 1830 ---- ---- 163.60A 163.60A 164.50 -13.50 178.00 1 1835 ---- ---- 159.70A 159.70A 160.50 -13.40 173.90 1840 ---- ---- 155.80A 155.80A 156.60 -13.20 169.80 1845 ---- ---- 151.90A 151.90A 152.80 -13.00 165.80 1850 ---- ---- 148.10A 148.10A 148.90 -12.90 161.80 4 1855 ---- ---- 144.40A 144.40A 145.20 -12.70 157.90 1860 ---- ---- 140.70A 140.70A 141.40 -12.60 154.00 1865 ---- ---- 137.00A 137.00A 137.80 -12.40 150.20 1870 ---- ---- 133.50A 133.50A 134.20 -12.20 146.40 1875 ---- ---- 129.90A 129.90A 130.60 -12.10 142.70 1880 ---- ---- 126.50A 126.50A 127.10 -11.90 139.00 1885 ---- ---- 123.10A 123.10A 123.70 -11.70 135.40 1890 ---- ---- 119.70A 119.70A 120.30 -11.50 131.80 1895 ---- ---- 116.40A 116.40A 117.00 -11.30 128.30 1900 ---- ---- 113.20A 113.20A 113.70 -11.20 124.90 1905 ---- ---- 110.10A 110.10A 110.50 -11.00 121.50 1910 ---- ---- 107.00A 107.00A 107.40 -10.80 118.20 1915 ---- ---- 103.90A 103.90A 104.30 -10.60 114.90 1920 ---- ---- 101.00A 101.00A 101.30 -10.40 111.70 1925 ---- ---- 98.00A 98.00A 98.40 -10.20 108.60 1930 ---- ---- 95.20A 95.20A 95.50 -10.00 105.50 1935 ---- ---- 92.40A 92.40A 92.70 -9.80 102.50 1940 ---- ---- 89.70A 89.70A 90.00 -9.60 99.60 1945 ---- ---- 87.10A 87.10A 87.30 -9.40 96.70 1950 ---- ---- 84.30A 84.30A 84.70 -9.20 93.90 1955 ---- ---- 81.80A 81.80A 82.20 -9.00 91.20 1960 ---- ---- 79.40A 79.40A 79.70 -8.80 88.50 1965 ---- ---- 77.00A 77.00A 77.30 -8.60 85.90 1970 ---- ---- 74.70A 74.70A 74.90 -8.50 83.40 1975 ---- ---- 72.50A 72.50A 72.70 -8.20 80.90 1980 ---- ---- 70.30A 70.30A 70.40 -8.10 78.50 1985 ---- ---- 68.10A 68.10A 68.30 -7.90 76.20 1990 ---- ---- 66.10A 66.10A 66.20 -7.70 73.90 1995 ---- ---- 64.10A 64.10A 64.20 -7.50 71.70 2000 ---- ---- 62.10A 62.10A 62.30 -7.30 69.60 25 2005 ---- ---- 60.20A 60.20A 60.40 -7.10 67.50 2010 ---- ---- 58.40A 58.40A 58.50 -7.00 65.50 2015 ---- ---- 56.60A 56.60A 56.80 -6.70 63.50 1 2020 ---- ---- 54.90A 54.90A 55.00 -6.60 61.60 2025 ---- ---- 53.30A 53.30A 53.40 -6.40 59.80 2030 ---- ---- 51.70A 51.70A 51.80 -6.20 58.00 7 2035 ---- ---- 50.10A 50.10A 50.20 -6.10 56.30 7 2040 ---- ---- 48.60A 48.60A 48.70 -5.90 54.60 2045 ---- ---- 47.20A 47.20A 47.20 -5.80 53.00 2050 ---- ---- 45.70A 45.70A 45.80 -5.60 51.40 143 2055 ---- ---- 44.40A 44.40A 44.50 -5.40 49.90 2060 ---- ---- 43.10A 43.10A 43.10 -5.30 48.40 3 2065 ---- ---- 41.80A 41.80A 41.80 -5.20 47.00 2070 ---- ---- 40.60A 40.60A 40.60 -5.00 45.60 50 2075 ---- ---- 39.40A 39.40A 39.40 -4.80 44.20 2080 ---- ---- 38.20A 38.20A 38.30 -4.60 42.90 50 2085 ---- ---- 37.10A 37.10A 37.10 -4.60 41.70 2090 ---- ---- 36.00A 36.00A 36.00 -4.50 40.50 2095 ---- ---- 35.00A 35.00A 35.00 -4.30 39.30 2100 ---- ---- 33.90A 33.90A 34.00 -4.10 38.10 435 2105 ---- ---- 33.00A 33.00A 33.00 -4.00 37.00 2110 ---- ---- 32.10A 32.10A 32.00 -4.00 36.00 2115 ---- ---- 31.10A 31.10A 31.10 -3.80 34.90 2120 ---- ---- 30.30A 30.30A 30.20 -3.70 33.90 2125 ---- ---- 29.40A 29.40A 29.40 -3.60 33.00 2130 ---- ---- 28.60A 28.60A 28.50 -3.50 32.00 1 2135 ---- ---- 27.80A 27.80A 27.70 -3.40 31.10 1 2140 ---- ---- 27.00A 27.00A 27.00 -3.20 30.20 2 2145 ---- ---- 26.30A 26.30A 26.20 -3.20 29.40 2150 ---- ---- 25.50A 25.50A 25.50 -3.10 28.60 49 2155 ---- ---- 24.80A 24.80A 24.80 -3.00 27.80 2 2160 ---- ---- 24.20A 24.20A 24.10 -2.90 27.00 2 2165 ---- ---- 23.50A 23.50A 23.40 -2.90 26.30 2170 ---- ---- 22.90A 22.90A 22.80 -2.70 25.50 2175 ---- ---- 22.20A 22.20A 22.20 -2.70 24.90 250 2180 ---- ---- 21.70A 21.70A 21.60 -2.60 24.20 1 2185 ---- ---- 21.10A 21.10A 21.00 -2.50 23.50 1 2190 ---- ---- 20.50A 20.50A 20.40 -2.50 22.90 2195 ---- ---- 20.00A 20.00A 19.90 -2.40 22.30 2200 ---- ---- 19.40A 19.40A 19.30 -2.40 21.70 69 2205 ---- ---- 18.90A 18.90A 18.80 -2.30 21.10 2210 ---- ---- 18.50A 18.50A 18.30 -2.30 20.60 10 2215 ---- ---- 18.00A 18.00A 17.90 -2.10 20.00 2220 ---- ---- 17.50A 17.50A 17.40 -2.10 19.50 2225 ---- ---- 17.10A 17.10A 16.90 -2.10 19.00 2230 ---- ---- 16.60A 16.60A 16.50 -2.00 18.50 2235 ---- ---- 16.20A 16.20A 16.10 -2.00 18.10 2240 ---- ---- 15.80A 15.80A 15.70 -1.90 17.60 2245 ---- ---- 15.40A 15.40A 15.30 -1.90 17.20 2250 15.00 15.00 14.90A 15.20B 14.90 -1.80 3 16.70 85 2255 ---- ---- 14.70A 14.70A 14.60 -1.70 16.30 1 2260 ---- ---- 14.30A 14.30A 14.20 -1.70 15.90 2265 ---- ---- 14.00A 14.00A 13.80 -1.70 15.50 10 2270 ---- ---- 13.70A 13.70A 13.50 -1.60 15.10 2275 ---- ---- 13.40A 13.40A 13.20 -1.60 14.80 2280 ---- ---- 13.10A 13.10A 12.90 -1.50 14.40 2285 ---- ---- 12.80A 12.80A 12.60 -1.40 14.00 2290 ---- ---- 12.50A 12.50A 12.30 -1.40 13.70 2295 ---- ---- 12.20A 12.20A 12.00 -1.40 13.40 2300 ---- ---- 11.70A 11.70A 11.70 -1.40 13.10 20 2305 ---- ---- 11.60A 11.60A 11.40 -1.40 12.80 2310 ---- ---- 11.30A 11.30A 11.10 -1.40 12.50 2315 ---- ---- 11.10A 11.10A 10.90 -1.30 12.20 2320 ---- ---- 10.80A 10.80A 10.60 -1.30 11.90 2325 ---- ---- 10.60A 10.60A 10.40 -1.20 11.60 2330 ---- ---- 10.30A 10.30A 10.20 -1.10 11.30 2335 ---- ---- 10.10A 10.10A 9.90 -1.20 11.10 2340 ---- ---- 9.90A 9.90A 9.70 -1.10 10.80 2345 ---- ---- 9.70A 9.70A 9.50 -1.10 10.60 2350 ---- ---- 9.40A 9.40A 9.30 -1.10 10.40 36 2355 ---- ---- 9.30A 9.30A 9.00 -1.10 10.10 1 2360 ---- ---- 9.10A 9.10A 8.80 -1.10 9.90 2370 ---- ---- 8.70A 8.70A 8.50 -1.00 9.50 2375 ---- ---- 8.50A 8.50A 8.30 -1.00 9.30 2380 ---- ---- 8.30A 8.30A 8.10 -1.00 9.10 2390 ---- ---- 8.00A 8.00A 7.70 -1.00 8.70 2400 ---- ---- 7.60A 7.60A 7.40 -.90 8.30 2410 ---- ---- 7.30A 7.30A 7.10 -.90 8.00 2420 ---- ---- 7.00A 7.00A 6.80 -.90 7.70 2425 ---- ---- 6.90A 6.90A 6.70 -.80 7.50 2430 ---- ---- 6.80A 6.80A 6.50 -.80 7.30 2440 ---- ---- 6.50A 6.50A 6.30 -.80 7.10 2450 ---- ---- 6.20A 6.20A 6.00 -.80 6.80 5 2460 ---- ---- 6.00A 6.00A 5.80 -.70 6.50 2475 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 2500 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 45 2525 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 2550 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1 2575 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 6 2600 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 7 2625 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 11 2650 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 12 2750 ---- ---- ---- ---- 2.20 -.10 2.30 5 3000 ---- ---- ---- ---- 1.10 -.10 1.20 41 OG JUN24 Gold Option CALL 900 ---- ---- 1078.40A 1078.40A 1078.20 -17.00 1095.20 925 ---- ---- 1053.40A 1053.40A 1053.20 -17.00 1070.20 950 ---- ---- 1028.40A 1028.40A 1028.20 -17.00 1045.20 975 ---- ---- 1003.40A 1003.40A 1003.20 -17.00 1020.20 1000 ---- ---- 978.40A 978.40A 978.20 -17.00 995.20 1025 ---- ---- 953.40A 953.40A 953.20 -17.00 970.20 1050 ---- ---- 928.40A 928.40A 928.20 -17.00 945.20 1075 ---- ---- 903.40A 903.40A 903.20 -17.00 920.20 1090 ---- ---- 888.40A 888.40A 888.20 -17.00 905.20 1100 ---- ---- 878.40A 878.40A 878.20 -17.00 895.20 1110 ---- ---- 868.40A 868.40A 868.20 -17.00 885.20 1120 ---- ---- 858.40A 858.40A 858.20 -17.00 875.20 1125 ---- ---- 853.40A 853.40A 853.20 -17.00 870.20 1130 ---- ---- 848.40A 848.40A 848.20 -17.00 865.20 1140 ---- ---- 838.40A 838.40A 838.20 -17.00 855.20 1150 ---- ---- 828.30A 828.30A 828.20 -17.00 845.20 1160 ---- ---- 818.40A 818.40A 818.20 -17.00 835.20 1170 ---- ---- 808.40A 808.40A 808.20 -17.00 825.20 1175 ---- ---- 803.40A 803.40A 803.20 -17.00 820.20 1180 ---- ---- 798.40A 798.40A 798.20 -17.00 815.20 1190 ---- ---- 788.40A 788.40A 788.20 -17.00 805.20 1195 ---- ---- 783.40A 783.40A 783.20 -17.00 800.20 1200 ---- ---- 778.30A 778.30A 778.20 -17.00 795.20 1205 ---- ---- 773.40A 773.40A 773.20 -17.00 790.20 1210 ---- ---- 768.40A 768.40A 768.20 -17.00 785.20 1215 ---- ---- 763.40A 763.40A 763.20 -17.00 780.20 1220 ---- ---- 758.40A 758.40A 758.20 -17.00 775.20 1225 ---- ---- 753.40A 753.40A 753.20 -17.00 770.20 1230 ---- ---- 748.40A 748.40A 748.20 -17.00 765.20 1235 ---- ---- 743.40A 743.40A 743.20 -17.00 760.20 1240 ---- ---- 738.40A 738.40A 738.20 -17.00 755.20 1245 ---- ---- 733.40A 733.40A 733.20 -17.00 750.20 1250 ---- ---- 728.30A 728.30A 728.20 -17.00 745.20 1255 ---- ---- 723.30A 723.30A 723.20 -17.00 740.20 1260 ---- ---- 718.30A 718.30A 718.20 -17.00 735.20 1265 ---- ---- 713.30A 713.30A 713.20 -17.00 730.20 1270 ---- ---- 708.30A 708.30A 708.20 -17.00 725.20 1275 ---- ---- 703.30A 703.30A 703.20 -17.00 720.20 1280 ---- ---- 698.30A 698.30A 698.20 -17.00 715.20 1285 ---- ---- 693.30A 693.30A 693.20 -17.00 710.20 1290 ---- ---- 688.30A 688.30A 688.20 -17.00 705.20 1295 ---- ---- 683.30A 683.30A 683.20 -17.00 700.20 1300 ---- ---- 678.30A 678.30A 678.20 -17.00 695.20 1305 ---- ---- 673.30A 673.30A 673.20 -17.00 690.20 1310 ---- ---- 668.30A 668.30A 668.20 -17.00 685.20 1315 ---- ---- 663.30A 663.30A 663.20 -17.00 680.20 1320 ---- ---- 658.30A 658.30A 658.20 -17.00 675.20 1325 ---- ---- 653.30A 653.30A 653.20 -17.00 670.20 1330 ---- ---- 648.30A 648.30A 648.20 -17.00 665.20 1335 ---- ---- 643.30A 643.30A 643.20 -17.00 660.20 1340 ---- ---- 638.30A 638.30A 638.20 -17.00 655.20 1345 ---- ---- 633.30A 633.30A 633.20 -17.00 650.20 1350 ---- ---- 628.20A 628.20A 628.20 -17.00 645.20 1355 ---- ---- 623.30A 623.30A 623.20 -17.00 640.20 1360 ---- ---- 618.30A 618.30A 618.20 -17.00 635.20 1365 ---- ---- 613.30A 613.30A 613.20 -17.00 630.20 1370 ---- ---- 608.30A 608.30A 608.20 -17.00 625.20 1375 ---- ---- 603.30A 603.30A 603.20 -17.00 620.20 1380 ---- ---- 598.30A 598.30A 598.20 -17.00 615.20 1385 ---- ---- 593.30A 593.30A 593.20 -17.00 610.20 1390 ---- ---- 588.30A 588.30A 588.20 -17.00 605.20 1395 ---- ---- 583.30A 583.30A 583.20 -17.00 600.20 1400 ---- ---- 578.20A 578.20A 578.20 -17.00 595.20 1405 ---- ---- 573.30A 573.30A 573.20 -17.00 590.20 1410 ---- ---- 568.30A 568.30A 568.20 -17.00 585.20 1415 ---- ---- 563.30A 563.30A 563.20 -17.00 580.20 1420 ---- ---- 558.30A 558.30A 558.20 -17.00 575.20 1425 ---- ---- 553.30A 553.30A 553.20 -17.00 570.20 1430 ---- ---- 548.30A 548.30A 548.20 -17.00 565.20 1435 ---- ---- 543.30A 543.30A 543.20 -17.00 560.20 1440 ---- ---- 538.30A 538.30A 538.20 -17.00 555.20 1445 ---- ---- 533.20A 533.20A 533.20 -17.00 550.20 1450 ---- ---- 528.20A 528.20A 528.20 -17.00 545.20 1455 ---- ---- 523.20A 523.20A 523.20 -17.00 540.20 1460 ---- ---- 518.20A 518.20A 518.20 -17.00 535.20 1465 ---- ---- 513.20A 513.20A 513.20 -17.00 530.20 1470 ---- ---- 508.20A 508.20A 508.20 -17.00 525.20 1475 ---- ---- 503.20A 503.20A 503.20 -17.00 520.20 1480 ---- ---- 498.20A 498.20A 498.20 -17.00 515.20 1485 ---- ---- 493.20A 493.20A 493.20 -17.00 510.20 1490 ---- ---- 488.20A 488.20A 488.20 -17.00 505.20 1495 ---- ---- 483.20A 483.20A 483.20 -17.00 500.20 1500 ---- ---- 478.10A 478.10A 478.20 -17.00 495.20 1505 ---- ---- 473.20A 473.20A 473.20 -17.00 490.20 1510 ---- ---- 468.20A 468.20A 468.20 -17.00 485.20 1515 ---- ---- 463.20A 463.20A 463.20 -17.00 480.20 1520 ---- ---- 458.20A 458.20A 458.20 -17.00 475.20 1525 ---- ---- 453.20A 453.20A 453.20 -17.00 470.20 1530 ---- ---- 448.20A 448.20A 448.20 -17.00 465.20 1535 ---- ---- 443.20A 443.20A 443.20 -17.00 460.20 1540 ---- ---- 438.20A 438.20A 438.20 -17.00 455.20 1545 ---- ---- 433.20A 433.20A 433.20 -17.00 450.20 1550 ---- ---- 428.10A 428.10A 428.20 -17.00 445.20 1555 ---- ---- 423.20A 423.20A 423.20 -17.00 440.20 1560 ---- ---- 418.20A 418.20A 418.20 -17.00 435.20 1565 ---- ---- 413.20A 413.20A 413.20 -17.00 430.20 1570 ---- ---- 408.20A 408.20A 408.20 -17.00 425.20 1575 ---- ---- 402.30A 402.30A 403.20 -17.00 420.20 1580 ---- ---- 398.20A 398.20A 398.20 -17.00 415.20 1585 ---- ---- 393.20A 393.20A 393.20 -17.00 410.20 1590 ---- ---- 388.20A 388.20A 388.20 -17.00 405.20 1595 ---- ---- 383.20A 383.20A 383.20 -17.00 400.20 1600 ---- ---- 376.30A 376.30A 378.20 -17.00 395.20 1605 ---- ---- 373.30A 373.30A 373.20 -17.00 390.20 1610 ---- ---- 368.30A 368.30A 368.20 -17.00 385.20 1615 ---- ---- 363.30A 363.30A 363.30 -16.90 380.20 1620 ---- ---- 358.40A 358.40A 358.30 -16.90 375.20 1625 ---- ---- 351.70A 351.70A 353.40 -16.80 370.20 1630 ---- ---- 348.50A 348.50A 348.50 -16.70 365.20 1635 ---- ---- 343.60A 343.60A 343.50 -16.70 360.20 1640 ---- ---- 338.70A 338.70A 338.60 -16.70 355.30 1645 ---- ---- 333.80A 333.80A 333.80 -16.50 350.30 1650 ---- ---- 327.30A 327.30A 328.90 -16.50 345.40 1655 ---- ---- 324.10A 324.10A 324.00 -16.50 340.50 1660 ---- ---- 319.30A 319.30A 319.20 -16.40 335.60 1665 ---- ---- 314.50A 314.50A 314.40 -16.30 330.70 1670 ---- ---- 309.70A 309.70A 309.60 -16.20 325.80 1675 ---- ---- 303.30A 303.30A 304.80 -16.10 320.90 11 1680 ---- ---- 300.20A 300.20A 300.00 -16.10 316.10 1685 ---- ---- 295.40A 295.40A 295.30 -16.00 311.30 1690 ---- ---- 290.70A 290.70A 290.50 -16.00 306.50 1695 ---- ---- 286.00A 286.00A 285.80 -15.90 301.70 1700 ---- ---- 279.80A 279.80A 281.10 -15.80 296.90 1 1705 ---- ---- 276.60A 276.60A 276.50 -15.70 292.20 1710 ---- ---- 272.00A 272.00A 271.80 -15.60 287.40 1715 ---- ---- 267.40A 267.40A 267.20 -15.50 282.70 1720 ---- ---- 262.80A 262.80A 262.60 -15.40 278.00 1725 ---- ---- 256.70A 256.70A 258.00 -15.30 273.30 1730 ---- ---- 253.70A 253.70A 253.40 -15.30 268.70 1735 ---- ---- 247.60A 247.60A 248.90 -15.20 264.10 1740 ---- ---- 243.10A 243.10A 244.40 -15.10 259.50 1745 ---- ---- 238.60A 238.60A 239.90 -15.00 254.90 1750 ---- ---- 234.20A 234.20A 235.40 -15.00 250.40 1755 ---- ---- 229.80A 229.80A 231.00 -14.80 245.80 1760 ---- ---- 225.40A 225.40A 226.60 -14.70 241.30 1765 ---- ---- 221.00A 221.00A 222.20 -14.70 236.90 1770 ---- ---- 216.70A 216.70A 217.90 -14.50 232.40 1775 ---- ---- 212.40A 212.40A 213.60 -14.40 228.00 1780 ---- ---- 208.20A 208.20A 209.30 -14.30 223.60 1785 ---- ---- 204.00A 204.00A 205.00 -14.30 219.30 1790 ---- ---- 199.80A 199.80A 200.80 -14.10 214.90 1795 ---- ---- 195.60A 195.60A 196.70 -14.00 210.70 1800 ---- ---- 191.50A 191.50A 192.50 -13.90 206.40 11 1805 ---- ---- 187.40A 187.40A 188.50 -13.70 202.20 1810 ---- ---- 183.40A 183.40A 184.40 -13.60 198.00 2 1815 ---- ---- 179.40A 179.40A 180.40 -13.50 193.90 1820 ---- ---- 175.40A 175.40A 176.40 -13.40 189.80 1825 ---- ---- 171.50A 171.50A 172.50 -13.20 185.70 1830 ---- ---- 167.70A 167.70A 168.60 -13.10 181.70 20 1835 ---- ---- 163.90A 163.90A 164.80 -12.90 177.70 1840 ---- ---- 160.10A 160.10A 161.00 -12.80 173.80 1845 ---- ---- 156.40A 156.40A 157.30 -12.60 169.90 1850 ---- ---- 152.70A 152.70A 153.60 -12.40 166.00 400 1855 ---- ---- 149.10A 149.10A 149.90 -12.30 162.20 1860 ---- ---- 145.50A 145.50A 146.40 -12.10 158.50 1865 ---- ---- 142.00A 142.00A 142.80 -12.00 154.80 1870 ---- ---- 138.60A 138.60A 139.40 -11.80 151.20 1875 ---- ---- 135.20A 135.20A 135.90 -11.70 147.60 1880 ---- ---- 131.80A 131.80A 132.60 -11.40 144.00 75 1885 ---- ---- 128.50A 128.50A 129.30 -11.20 140.50 1890 ---- ---- 125.30A 125.30A 126.00 -11.10 137.10 1895 ---- ---- 122.10A 122.10A 122.80 -10.90 133.70 1900 ---- ---- 119.00A 119.00A 119.70 -10.70 18 130.40 3 1905 ---- ---- 116.00A 116.00A 116.60 -10.60 127.20 1 1910 ---- ---- 113.00A 113.00A 113.60 -10.40 124.00 1915 ---- ---- 110.00A 110.00A 110.60 -10.20 120.80 1920 ---- ---- 107.10A 107.10A 107.70 -10.00 117.70 1925 ---- ---- 104.30A 104.30A 104.90 -9.80 114.70 22 1930 ---- ---- 101.60A 101.60A 102.10 -9.60 111.70 1935 ---- ---- 98.90A 98.90A 99.30 -9.50 108.80 1940 ---- ---- 96.20A 96.20A 96.70 -9.30 106.00 1 1945 ---- ---- 93.60A 93.60A 94.10 -9.10 103.20 1950 ---- ---- 91.10A 91.10A 91.50 -9.00 18 100.50 1 55 1955 ---- ---- 88.70A 88.70A 89.10 -8.70 97.80 1960 ---- ---- 86.30A 86.30A 86.60 -8.60 95.20 1 1965 ---- ---- 83.90A 83.90A 84.30 -8.40 92.70 1970 ---- ---- 81.60A 81.60A 82.00 -8.20 90.20 100 1975 ---- ---- 79.40A 79.40A 79.70 -8.10 15 87.80 3 1980 ---- ---- 77.20A 77.20A 77.50 -7.90 85.40 1985 ---- ---- 75.10A 75.10A 75.40 -7.70 1 83.10 75 1990 ---- ---- 73.10A 73.10A 73.40 -7.50 80.90 1995 ---- ---- 71.10A 71.10A 71.30 -7.40 78.70 2000 ---- ---- 69.20A 69.20A 69.40 -7.20 76.60 1 472 2005 ---- ---- 67.30A 67.30A 67.50 -7.00 74.50 169 2010 ---- ---- 65.50A 65.50A 65.60 -6.90 72.50 670 2015 ---- ---- 63.70A 63.70A 63.80 -6.70 70.50 2020 ---- ---- 62.00A 62.00A 62.10 -6.50 68.60 30 2025 ---- ---- 60.30A 60.30A 60.40 -6.40 66.80 26 2030 ---- ---- 58.70A 58.70A 58.70 -6.30 65.00 50 2035 ---- ---- 57.10A 57.10A 57.10 -6.20 63.30 100 2040 ---- ---- 55.60A 55.60A 55.60 -6.00 61.60 50 2045 ---- ---- 54.10A 54.10A 54.10 -5.80 59.90 10 2050 ---- ---- 52.60A 52.60A 52.60 -5.70 58.30 50 336 2055 ---- ---- 51.30A 51.30A 51.20 -5.60 56.80 4 2060 ---- ---- 49.90A 49.90A 49.80 -5.50 55.30 80 2065 ---- ---- 48.60A 48.60A 48.50 -5.30 53.80 2070 ---- ---- 47.30A 47.30A 47.20 -5.20 52.40 50 2075 ---- ---- 46.10A 46.10A 46.00 -5.00 51.00 780 2080 ---- ---- 44.90A 44.90A 44.80 -4.90 49.70 2085 ---- ---- 43.70A 43.70A 43.60 -4.80 48.40 2090 ---- ---- 42.60A 42.60A 42.50 -4.60 47.10 2095 ---- ---- 41.50A 41.50A 41.30 -4.60 45.90 2100 ---- ---- 40.40A 40.40A 40.30 -4.40 202 44.70 103 2507 2105 ---- ---- 39.40A 39.40A 39.20 -4.40 43.60 2110 ---- ---- 38.40A 38.40A 38.20 -4.30 42.50 120 2115 ---- ---- 37.40A 37.40A 37.30 -4.10 41.40 2120 ---- ---- 36.50A 36.50A 36.30 -4.00 40.30 25 2125 36.90 36.90 35.50A 35.50A 35.40 -3.90 11 39.30 50 2130 ---- ---- 34.70A 34.70A 34.50 -3.80 38.30 2135 ---- ---- 33.80A 33.80A 33.70 -3.60 37.30 2140 ---- ---- 33.00A 33.00A 32.80 -3.60 36.40 155 2145 ---- ---- 32.10A 32.10A 32.00 -3.50 35.50 50 2150 ---- ---- 31.40A 31.40A 31.30 -3.30 24 34.60 106 1514 2155 ---- ---- 30.60A 30.60A 30.50 -3.30 33.80 200 2160 ---- ---- 29.80A 29.80A 29.80 -3.10 32.90 115 2165 ---- ---- 29.10A 29.10A 29.00 -3.10 32.10 2170 ---- ---- 28.40A 28.40A 28.30 -3.10 31.40 268 2175 ---- ---- 27.70A 27.70A 27.70 -2.90 30.60 50 93 2180 ---- ---- 27.10A 27.10A 27.00 -2.90 29.90 201 2185 ---- ---- 26.40A 26.40A 26.40 -2.70 29.10 1410 2190 ---- ---- 25.80A 25.80A 25.80 -2.60 28.40 651 2195 ---- ---- 25.20A 25.20A 25.10 -2.70 27.80 2200 24.90 24.90 24.60A 25.50B 24.60 -2.50 12 27.10 14723 2205 ---- ---- 24.10A 24.10A 24.00 -2.50 26.50 2210 ---- ---- 23.50A 23.50A 23.40 -2.50 25.90 2215 ---- ---- 23.00A 23.00A 22.90 -2.30 25.20 15 2220 ---- ---- 22.40A 22.40A 22.40 -2.30 24.70 2225 ---- ---- 21.90A 21.90A 21.80 -2.30 24.10 465 2230 ---- ---- 21.40A 21.40A 21.30 -2.20 23.50 37 2235 ---- ---- 20.90A 20.90A 20.90 -2.10 23.00 2240 ---- ---- 20.50A 20.50A 20.40 -2.10 22.50 16 2245 ---- ---- 20.00A 20.00A 19.90 -2.10 22.00 2250 ---- ---- 19.40A 19.40A 19.50 -2.00 24 21.50 106 4063 2255 ---- ---- 19.20A 19.20A 19.00 -2.00 21.00 40 2260 ---- ---- 18.70A 18.70A 18.60 -1.90 20.50 401 2265 ---- ---- 18.30A 18.30A 18.20 -1.90 20.10 2270 ---- ---- 17.90A 17.90A 17.80 -1.80 19.60 2275 ---- ---- 17.50A 17.50A 17.40 -1.80 19.20 686 2280 ---- ---- 17.20A 17.20A 17.00 -1.80 18.80 16 2285 ---- ---- 16.80A 16.80A 16.70 -1.70 18.40 2290 ---- ---- 16.40A 16.40A 16.30 -1.70 18.00 2295 ---- ---- 16.10A 16.10A 15.90 -1.70 17.60 8 2300 ---- ---- 15.60A 15.60A 15.60 -1.60 1 17.20 1696 2305 ---- ---- 15.40A 15.40A 15.30 -1.60 16.90 2310 ---- ---- 15.10A 15.10A 14.90 -1.60 16.50 2315 ---- ---- 14.80A 14.80A 14.60 -1.60 16.20 350 2320 ---- ---- 14.50A 14.50A 14.30 -1.50 15.80 2325 ---- ---- 14.20A 14.20A 14.00 -1.50 15.50 122 2330 ---- ---- 13.90A 13.90A 13.70 -1.50 15.20 2335 ---- ---- 13.60A 13.60A 13.50 -1.40 14.90 2340 ---- ---- 13.40A 13.40A 13.20 -1.40 14.60 2345 ---- ---- 13.10A 13.10A 12.90 -1.40 14.30 2350 ---- ---- 12.80A 12.80A 12.60 -1.40 14.00 235 2355 ---- ---- 12.60A 12.60A 12.40 -1.30 13.70 33 2360 ---- ---- 12.30A 12.30A 12.10 -1.30 13.40 2370 ---- ---- 11.90A 11.90A 11.70 -1.20 12.90 2375 ---- ---- 11.60A 11.60A 11.40 -1.20 12.60 13 2380 ---- ---- 11.40A 11.40A 11.20 -1.20 12.40 2390 ---- ---- 11.00A 11.00A 10.80 -1.10 11.90 2400 ---- ---- 10.50A 10.50A 10.40 -1.10 11.50 1935 2410 ---- ---- 10.20A 10.20A 10.00 -1.00 11.00 2420 ---- ---- 9.80A 9.80A 9.60 -1.00 10.60 2425 ---- ---- 9.60A 9.60A 9.40 -1.00 10.40 2430 ---- ---- 9.40A 9.40A 9.20 -1.00 10.20 2440 ---- ---- 9.10A 9.10A 8.90 -1.00 9.90 2450 ---- ---- 8.70A 8.70A 8.60 -.90 9.50 159 2460 ---- ---- 8.50A 8.50A 8.30 -.90 9.20 2475 ---- ---- 8.00A 8.00A 7.80 -.90 8.70 8 2500 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 4105 2525 ---- ---- 6.70A 6.70A 6.60 -.70 7.30 2550 6.30 6.30 6.00A 6.00A 6.00 -.70 6 6.70 2080 2575 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 7 2600 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 705 2625 ---- ---- 4.90A 4.90A 4.70 -.50 5.20 25 2650 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 47 2700 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1052 2750 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1950 2800 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 587 2850 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 301 2875 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 375 2950 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 37 3000 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 5084 3200 ---- ---- ---- ---- 1.10 -.10 1.20 1100 3500 ---- ---- ---- ---- .70 .00 .70 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 722.00 -17.10 739.10 1300 ---- ---- ---- ---- 697.00 -17.10 714.10 1325 ---- ---- ---- ---- 672.00 -17.10 689.10 1350 ---- ---- ---- ---- 647.00 -17.10 664.10 1375 ---- ---- ---- ---- 622.00 -17.10 639.10 1400 ---- ---- ---- ---- 597.00 -17.10 614.10 1425 ---- ---- ---- ---- 572.00 -17.10 589.10 1450 ---- ---- ---- ---- 547.00 -17.10 564.10 1470 ---- ---- ---- ---- 527.00 -17.10 544.10 1475 ---- ---- ---- ---- 522.00 -17.10 539.10 1480 ---- ---- ---- ---- 517.00 -17.10 534.10 1490 ---- ---- ---- ---- 507.00 -17.10 524.10 1500 ---- ---- ---- ---- 497.00 -17.10 514.10 1510 ---- ---- ---- ---- 487.00 -17.10 504.10 1520 ---- ---- ---- ---- 477.00 -17.10 494.10 1525 ---- ---- ---- ---- 472.00 -17.10 489.10 1530 ---- ---- ---- ---- 467.00 -17.10 484.10 1540 ---- ---- ---- ---- 457.00 -17.10 474.10 1550 ---- ---- ---- ---- 447.00 -17.10 464.10 1560 ---- ---- ---- ---- 437.00 -17.10 454.10 1565 ---- ---- ---- ---- 432.00 -17.10 449.10 1570 ---- ---- ---- ---- 427.00 -17.10 444.10 1575 ---- ---- 420.40A 420.40A 422.00 -17.10 439.10 1580 ---- ---- ---- ---- 417.00 -17.10 434.10 1585 ---- ---- ---- ---- 412.00 -17.10 429.10 1590 ---- ---- ---- ---- 407.00 -17.10 424.10 1595 ---- ---- ---- ---- 402.00 -17.10 419.10 1600 ---- ---- 395.00A 395.00A 397.00 -17.10 414.10 1605 ---- ---- ---- ---- 392.00 -17.10 409.10 1610 ---- ---- ---- ---- 387.00 -17.10 404.10 1615 ---- ---- ---- ---- 382.10 -17.00 399.10 1620 ---- ---- ---- ---- 377.10 -17.00 394.10 1625 ---- ---- 370.50A 370.50A 372.20 -16.90 389.10 1630 ---- ---- ---- ---- 367.30 -16.80 384.10 1635 ---- ---- ---- ---- 362.40 -16.70 379.10 1640 ---- ---- ---- ---- 357.50 -16.70 374.20 1645 ---- ---- ---- ---- 352.60 -16.60 369.20 1650 ---- ---- 346.10A 346.10A 347.80 -16.50 364.30 1655 ---- ---- ---- ---- 342.90 -16.50 359.40 1660 ---- ---- ---- ---- 338.10 -16.40 354.50 1665 ---- ---- ---- ---- 333.30 -16.30 349.60 1670 ---- ---- ---- ---- 328.50 -16.30 344.80 1675 ---- ---- 322.20A 322.20A 323.70 -16.20 339.90 1680 ---- ---- ---- ---- 319.00 -16.10 335.10 1685 ---- ---- ---- ---- 314.20 -16.10 330.30 1690 ---- ---- ---- ---- 309.50 -16.00 325.50 1695 ---- ---- ---- ---- 304.80 -15.90 320.70 1700 ---- ---- 298.60A 298.60A 300.10 -15.90 316.00 2 1705 ---- ---- ---- ---- 295.50 -15.70 311.20 1710 ---- ---- ---- ---- 290.80 -15.70 306.50 1 1715 ---- ---- ---- ---- 286.20 -15.60 301.80 1720 ---- ---- ---- ---- 281.60 -15.50 297.10 1725 ---- ---- 275.60A 275.60A 277.00 -15.50 292.50 1730 ---- ---- ---- ---- 272.50 -15.30 287.80 1735 ---- ---- 266.50A 266.50A 268.00 -15.20 283.20 1740 ---- ---- 262.00A 262.00A 263.50 -15.10 278.60 1745 ---- ---- 257.50A 257.50A 259.00 -15.10 274.10 1750 ---- ---- 253.10A 253.10A 254.50 -15.00 269.50 1755 ---- ---- 248.70A 248.70A 250.10 -14.90 265.00 1760 ---- ---- 244.30A 244.30A 245.70 -14.80 260.50 1765 ---- ---- 239.90A 239.90A 241.30 -14.70 256.00 1770 ---- ---- 235.60A 235.60A 237.00 -14.60 251.60 1775 ---- ---- 231.30A 231.30A 232.60 -14.60 247.20 1780 ---- ---- 227.00A 227.00A 228.40 -14.40 242.80 1785 ---- ---- 222.80A 222.80A 224.10 -14.30 238.40 1790 ---- ---- 218.60A 218.60A 219.90 -14.20 2 234.10 1795 ---- ---- 214.40A 214.40A 215.70 -14.10 229.80 1800 ---- ---- 210.30A 210.30A 211.50 -14.00 225.50 1805 ---- ---- 206.20A 206.20A 207.40 -13.90 221.30 1810 ---- ---- 202.10A 202.10A 203.30 -13.80 217.10 1815 ---- ---- 198.10A 198.10A 199.30 -13.60 212.90 1820 ---- ---- 194.10A 194.10A 195.30 -13.50 208.80 1825 ---- ---- 190.20A 190.20A 191.30 -13.40 204.70 1830 ---- ---- 186.30A 186.30A 187.40 -13.30 200.70 1835 ---- ---- 182.40A 182.40A 183.50 -13.20 196.70 1840 ---- ---- 178.60A 178.60A 179.60 -13.10 192.70 1845 ---- ---- 174.80A 174.80A 175.80 -13.00 188.80 1850 ---- ---- 171.10A 171.10A 172.10 -12.80 184.90 1855 ---- ---- 167.40A 167.40A 168.40 -12.60 181.00 1860 ---- ---- 163.70A 163.70A 164.70 -12.50 177.20 1865 ---- ---- 160.10A 160.10A 161.10 -12.40 173.50 1870 ---- ---- 156.60A 156.60A 157.50 -12.30 169.80 1875 ---- ---- 153.10A 153.10A 154.00 -12.10 166.10 1880 ---- ---- 149.70A 149.70A 150.50 -12.00 162.50 1885 ---- ---- 146.30A 146.30A 147.10 -11.80 158.90 1890 ---- ---- 142.90A 142.90A 143.70 -11.70 155.40 1895 ---- ---- 139.60A 139.60A 140.40 -11.60 152.00 1900 ---- ---- 136.40A 136.40A 137.10 -11.40 148.50 1905 ---- ---- 133.20A 133.20A 133.90 -11.30 145.20 1910 ---- ---- 130.10A 130.10A 130.80 -11.10 141.90 1915 ---- ---- 127.00A 127.00A 127.60 -11.00 138.60 1920 ---- ---- 124.00A 124.00A 124.60 -10.80 135.40 1925 ---- ---- 121.10A 121.10A 121.60 -10.60 132.20 1930 ---- ---- 118.20A 118.20A 118.70 -10.40 129.10 1935 ---- ---- 115.30A 115.30A 115.80 -10.30 126.10 1940 ---- ---- 112.50A 112.50A 113.00 -10.10 123.10 1945 ---- ---- 109.80A 109.80A 110.20 -10.00 120.20 1950 ---- ---- 107.10A 107.10A 107.50 -9.80 117.30 1955 ---- ---- 104.50A 104.50A 104.80 -9.70 114.50 1960 ---- ---- 101.90A 101.90A 102.20 -9.50 111.70 1965 ---- ---- 99.40A 99.40A 99.70 -9.30 109.00 1970 ---- ---- 96.90A 96.90A 97.20 -9.10 106.30 1975 ---- ---- 94.50A 94.50A 94.80 -8.90 103.70 2 1980 ---- ---- 92.10A 92.10A 92.40 -8.80 101.20 1985 ---- ---- 89.80A 89.80A 90.10 -8.60 98.70 1990 ---- ---- 87.60A 87.60A 87.80 -8.40 96.20 1995 ---- ---- 85.40A 85.40A 85.60 -8.30 93.90 2000 ---- ---- 83.30A 83.30A 83.50 -8.00 91.50 11 12 2005 ---- ---- 81.20A 81.20A 81.40 -7.90 89.30 2010 84.90 84.90 79.20A 84.90B 79.40 -7.70 150 87.10 2015 ---- ---- 77.20A 77.20A 77.40 -7.50 84.90 1 2020 ---- ---- 75.30A 75.30A 75.40 -7.40 82.80 57 2025 ---- ---- 73.40A 73.40A 73.60 -7.20 80.80 25 2030 ---- ---- 71.60A 71.60A 71.70 -7.10 78.80 2035 ---- ---- 69.80A 69.80A 69.90 -6.90 76.80 2040 ---- ---- 68.10A 68.10A 68.20 -6.70 74.90 2045 ---- ---- 66.40A 66.40A 66.50 -6.60 73.10 2050 ---- ---- 64.80A 64.80A 64.90 -6.40 71.30 300 2055 ---- ---- 63.20A 63.20A 63.30 -6.30 69.60 2060 ---- ---- 61.70A 61.70A 61.70 -6.20 67.90 2065 ---- ---- 60.20A 60.20A 60.20 -6.00 66.20 2070 ---- ---- 58.70A 58.70A 58.70 -5.90 64.60 2075 ---- ---- 57.30A 57.30A 57.30 -5.70 63.00 2080 ---- ---- 55.90A 55.90A 55.90 -5.60 61.50 2085 ---- ---- 54.60A 54.60A 54.60 -5.40 60.00 2090 ---- ---- 53.30A 53.30A 53.20 -5.40 58.60 2095 ---- ---- 52.00A 52.00A 52.00 -5.20 57.20 2100 ---- ---- 50.80A 50.80A 50.70 -5.10 55.80 250 2105 ---- ---- 49.60A 49.60A 49.50 -5.00 54.50 2110 ---- ---- 48.40A 48.40A 48.30 -4.90 53.20 2115 ---- ---- 47.20A 47.20A 47.20 -4.80 52.00 2120 ---- ---- 46.10A 46.10A 46.10 -4.60 50.70 2125 ---- ---- 45.10A 45.10A 45.00 -4.60 49.60 34 2130 ---- ---- 44.00A 44.00A 43.90 -4.50 48.40 1 2135 ---- ---- 43.00A 43.00A 42.90 -4.40 47.30 2140 ---- ---- 42.00A 42.00A 41.90 -4.30 46.20 2145 ---- ---- 41.10A 41.10A 41.00 -4.10 45.10 2150 ---- ---- 40.10A 40.10A 40.00 -4.10 44.10 139 2155 ---- ---- 39.20A 39.20A 39.10 -4.00 43.10 2160 ---- ---- 38.30A 38.30A 38.20 -3.90 42.10 2165 ---- ---- 37.50A 37.50A 37.40 -3.70 41.10 2170 ---- ---- 36.60A 36.60A 36.50 -3.70 40.20 2175 ---- ---- 35.80A 35.80A 35.70 -3.60 39.30 2180 ---- ---- 35.00A 35.00A 34.90 -3.50 38.40 2185 ---- ---- 34.30A 34.30A 34.10 -3.50 37.60 2190 ---- ---- 33.50A 33.50A 33.40 -3.30 36.70 2195 ---- ---- 32.80A 32.80A 32.60 -3.30 35.90 2200 ---- ---- 32.00A 32.00A 31.90 -3.20 35.10 242 2205 ---- ---- 31.40A 31.40A 31.20 -3.10 34.30 2210 ---- ---- 30.70A 30.70A 30.50 -3.10 33.60 2215 ---- ---- 30.00A 30.00A 29.90 -3.00 32.90 2220 ---- ---- 29.40A 29.40A 29.20 -3.00 32.20 225 2225 ---- ---- 28.80A 28.80A 28.60 -2.90 31.50 2230 ---- ---- 28.10A 28.10A 28.00 -2.80 30.80 2235 ---- ---- 27.50A 27.50A 27.40 -2.70 30.10 2240 ---- ---- 27.00A 27.00A 26.80 -2.70 29.50 2245 ---- ---- 26.40A 26.40A 26.30 -2.60 28.90 2250 27.40 27.40 25.90A 27.50B 25.70 -2.60 2 28.30 3 2255 ---- ---- 25.30A 25.30A 25.20 -2.50 27.70 2260 ---- ---- 24.80A 24.80A 24.60 -2.50 27.10 2265 ---- ---- 24.30A 24.30A 24.10 -2.40 26.50 2270 ---- ---- 23.80A 23.80A 23.60 -2.40 26.00 2275 ---- ---- 23.30A 23.30A 23.10 -2.30 25.40 28 2280 ---- ---- 22.80A 22.80A 22.70 -2.20 24.90 2285 ---- ---- 22.40A 22.40A 22.20 -2.20 24.40 2290 ---- ---- 21.90A 21.90A 21.80 -2.10 23.90 2295 ---- ---- 21.50A 21.50A 21.30 -2.10 23.40 10 2300 ---- ---- 21.10A 21.10A 20.90 -2.00 22.90 300 302 2305 ---- ---- 20.70A 20.70A 20.50 -2.00 22.50 400 2310 ---- ---- 20.30A 20.30A 20.10 -1.90 22.00 2315 ---- ---- 19.90A 19.90A 19.70 -1.90 21.60 2320 ---- ---- 19.50A 19.50A 19.30 -1.90 21.20 2325 19.70 19.70 19.10A 19.10A 18.90 -1.90 15 20.80 2330 ---- ---- 18.70A 18.70A 18.50 -1.80 20.30 2335 ---- ---- 18.40A 18.40A 18.20 -1.80 20.00 2340 ---- ---- 18.00A 18.00A 17.80 -1.80 19.60 2345 ---- ---- 17.70A 17.70A 17.50 -1.70 19.20 2350 ---- ---- 17.40A 17.40A 17.10 -1.70 18.80 146 2355 ---- ---- 17.00A 17.00A 16.80 -1.70 18.50 2360 ---- ---- 16.70A 16.70A 16.50 -1.60 18.10 2365 ---- ---- 16.40A 16.40A 16.20 -1.60 17.80 2370 ---- ---- 16.10A 16.10A 15.90 -1.50 17.40 2375 16.00 16.00 15.80A 15.80A 15.60 -1.50 10 17.10 2380 ---- ---- 15.50A 15.50A 15.30 -1.50 16.80 2390 ---- ---- 15.00A 15.00A 14.70 -1.50 16.20 2400 ---- ---- 14.40A 14.40A 14.20 -1.40 15.60 1380 2410 ---- ---- 13.90A 13.90A 13.70 -1.30 15.00 2420 ---- ---- 13.40A 13.40A 13.20 -1.30 14.50 2425 ---- ---- 13.20A 13.20A 13.00 -1.20 14.20 2430 ---- ---- 13.00A 13.00A 12.70 -1.20 13.90 2440 ---- ---- 12.50A 12.50A 12.30 -1.10 13.40 2450 ---- ---- 12.10A 12.10A 11.90 -1.10 13.00 2460 ---- ---- 11.70A 11.70A 11.50 -1.00 12.50 2470 ---- ---- 11.30A 11.30A 11.10 -1.00 12.10 2475 ---- ---- 11.10A 11.10A 10.90 -1.00 11.90 2500 ---- ---- 10.20A 10.20A 10.00 -.90 10.90 234 2525 ---- ---- 9.40A 9.40A 9.20 -.80 10.00 2550 ---- ---- 8.70A 8.70A 8.50 -.70 9.20 73 2575 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 2600 ---- ---- 7.50A 7.50A 7.30 -.50 7.80 1480 2625 ---- ---- 7.00A 7.00A 6.70 -.50 7.20 2650 ---- ---- 6.40A 6.40A 6.20 -.50 6.70 32 2900 ---- ---- ---- ---- 3.20 -.10 3.30 1 35 3250 ---- ---- ---- ---- 1.50 .00 1.50 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 597.00 -17.10 614.10 1425 ---- ---- ---- ---- 572.00 -17.10 589.10 1450 ---- ---- ---- ---- 547.00 -17.10 564.10 1475 ---- ---- ---- ---- 522.00 -17.10 539.10 1500 ---- ---- ---- ---- 497.00 -17.10 514.10 1525 ---- ---- ---- ---- 472.00 -17.10 489.10 1550 ---- ---- ---- ---- 447.00 -17.10 464.10 1575 ---- ---- 420.20A 420.20A 422.00 -17.10 439.10 1580 ---- ---- ---- ---- 417.00 -17.10 434.10 1590 ---- ---- ---- ---- 407.00 -17.10 424.10 1600 ---- ---- 395.50A 395.50A 397.10 -17.00 414.10 1610 ---- ---- ---- ---- 387.20 -16.90 404.10 1620 ---- ---- ---- ---- 377.40 -16.80 394.20 1625 ---- ---- 371.10A 371.10A 372.50 -16.70 389.20 1630 ---- ---- ---- ---- 367.70 -16.60 384.30 1640 ---- ---- ---- ---- 358.00 -16.50 374.50 1650 ---- ---- 347.00A 347.00A 348.40 -16.30 364.70 3 1660 ---- ---- ---- ---- 338.80 -16.30 355.10 1670 ---- ---- ---- ---- 329.30 -16.10 345.40 1675 ---- ---- 323.40A 323.40A 324.60 -16.10 340.70 1680 ---- ---- ---- ---- 319.90 -16.00 335.90 1685 ---- ---- ---- ---- 315.20 -15.90 331.10 1690 ---- ---- ---- ---- 310.60 -15.80 326.40 1695 ---- ---- ---- ---- 305.90 -15.80 321.70 1700 ---- ---- 300.10A 300.10A 301.30 -15.70 317.00 1 1705 ---- ---- ---- ---- 296.70 -15.70 312.40 1710 ---- ---- ---- ---- 292.20 -15.50 307.70 1715 ---- ---- ---- ---- 287.60 -15.50 303.10 1720 ---- ---- 281.90A 281.90A 283.10 -15.40 298.50 1725 ---- ---- 277.40A 277.40A 278.60 -15.30 293.90 1730 ---- ---- 273.00A 273.00A 274.10 -15.20 289.30 1735 ---- ---- 268.50A 268.50A 269.70 -15.10 284.80 1740 ---- ---- 264.10A 264.10A 265.30 -15.00 280.30 1745 ---- ---- 259.70A 259.70A 260.90 -14.90 275.80 1750 ---- ---- 255.40A 255.40A 256.50 -14.80 271.30 1755 ---- ---- 251.00A 251.00A 252.10 -14.80 266.90 1760 ---- ---- 246.70A 246.70A 247.80 -14.70 262.50 1765 ---- ---- 242.50A 242.50A 243.60 -14.50 258.10 1770 ---- ---- 238.20A 238.20A 239.30 -14.40 253.70 1775 ---- ---- 234.00A 234.00A 235.10 -14.30 249.40 1780 ---- ---- 229.80A 229.80A 230.90 -14.20 245.10 1785 ---- ---- 225.70A 225.70A 226.70 -14.10 240.80 1790 ---- ---- 221.60A 221.60A 222.60 -14.00 236.60 1795 ---- ---- 217.50A 217.50A 218.50 -13.90 232.40 1800 ---- ---- 213.50A 213.50A 214.40 -13.80 228.20 1805 ---- ---- 209.50A 209.50A 210.40 -13.70 224.10 1810 ---- ---- 205.50A 205.50A 206.40 -13.60 220.00 1815 ---- ---- 201.60A 201.60A 202.50 -13.50 216.00 1820 ---- ---- 197.70A 197.70A 198.60 -13.30 2 211.90 2 1825 ---- ---- 193.90A 193.90A 194.70 -13.20 207.90 1830 ---- ---- 190.10A 190.10A 190.90 -13.10 204.00 1835 ---- ---- 186.30A 186.30A 187.10 -13.00 200.10 1840 ---- ---- 182.60A 182.60A 183.30 -12.90 196.20 1845 ---- ---- 178.90A 178.90A 179.60 -12.80 192.40 1850 ---- ---- 175.30A 175.30A 176.00 -12.60 188.60 1855 ---- ---- 171.70A 171.70A 172.30 -12.60 184.90 1860 ---- ---- 168.10A 168.10A 168.80 -12.40 181.20 1865 ---- ---- 164.60A 164.60A 165.20 -12.30 177.50 1870 ---- ---- 161.20A 161.20A 161.80 -12.10 173.90 1875 ---- ---- 157.80A 157.80A 158.30 -12.00 170.30 1880 ---- ---- 154.40A 154.40A 154.90 -11.90 166.80 1885 ---- ---- 151.10A 151.10A 151.60 -11.70 163.30 1890 ---- ---- 147.90A 147.90A 148.30 -11.60 159.90 1895 ---- ---- 144.70A 144.70A 145.10 -11.40 156.50 1900 ---- ---- 141.50A 141.50A 141.90 -11.30 153.20 1 1905 ---- ---- 138.40A 138.40A 138.80 -11.10 149.90 1910 ---- ---- 135.30A 135.30A 135.70 -11.00 146.70 1915 ---- ---- 132.30A 132.30A 132.70 -10.80 143.50 1920 ---- ---- 129.40A 129.40A 129.70 -10.60 140.30 1925 ---- ---- 126.50A 126.50A 126.80 -10.50 137.30 1930 ---- ---- 123.70A 123.70A 123.90 -10.30 134.20 1935 ---- ---- 120.90A 120.90A 121.10 -10.10 131.20 1940 ---- ---- 118.10A 118.10A 118.30 -10.00 128.30 1945 ---- ---- 115.40A 115.40A 115.60 -9.80 125.40 1950 ---- ---- 112.80A 112.80A 113.00 -9.60 122.60 1955 ---- ---- 110.20A 110.20A 110.40 -9.40 119.80 1960 ---- ---- 107.70A 107.70A 107.80 -9.30 117.10 1965 ---- ---- 105.20A 105.20A 105.30 -9.10 114.40 1970 ---- ---- 102.80A 102.80A 102.90 -8.90 111.80 1975 ---- ---- 100.20A 100.20A 100.50 -8.80 109.30 1980 ---- ---- 98.00A 98.00A 98.10 -8.70 106.80 1985 ---- ---- 95.80A 95.80A 95.80 -8.50 104.30 1990 ---- ---- 93.60A 93.60A 93.60 -8.30 101.90 1995 ---- ---- 91.40A 91.40A 91.40 -8.20 99.60 2000 ---- ---- 89.20A 89.20A 89.30 -8.00 97.30 10 2005 ---- ---- 87.20A 87.20A 87.20 -7.80 95.00 2010 ---- ---- 85.20A 85.20A 85.20 -7.60 92.80 2015 ---- ---- 83.20A 83.20A 83.20 -7.50 90.70 2020 ---- ---- 81.30A 81.30A 81.20 -7.40 88.60 2025 ---- ---- 79.30A 79.30A 79.30 -7.30 86.60 100 2030 ---- ---- 77.60A 77.60A 77.50 -7.10 84.60 2035 ---- ---- 75.70A 75.70A 75.70 -7.00 82.70 2040 ---- ---- 74.10A 74.10A 73.90 -6.90 80.80 2045 ---- ---- 72.40A 72.40A 72.20 -6.70 78.90 2050 ---- ---- 70.60A 70.60A 70.60 -6.50 77.10 100 2055 ---- ---- 69.20A 69.20A 68.90 -6.50 75.40 2060 ---- ---- 67.40A 67.40A 67.40 -6.30 73.70 150 2065 ---- ---- 66.10A 66.10A 65.80 -6.20 72.00 2070 ---- ---- 64.60A 64.60A 64.30 -6.10 70.40 2075 ---- ---- 62.90A 62.90A 62.90 -6.00 68.90 100 2080 ---- ---- 61.80A 61.80A 61.40 -5.90 67.30 2085 ---- ---- 60.20A 60.20A 60.00 -5.80 65.80 2090 ---- ---- 59.10A 59.10A 58.70 -5.70 64.40 2095 ---- ---- 57.80A 57.80A 57.40 -5.60 63.00 2100 ---- ---- 56.30A 56.30A 56.10 -5.50 61.60 502 2105 ---- ---- 55.30A 55.30A 54.90 -5.30 60.20 2110 ---- ---- 54.10A 54.10A 53.70 -5.20 58.90 2115 ---- ---- 53.00A 53.00A 52.50 -5.10 57.60 2120 ---- ---- 51.80A 51.80A 51.30 -5.10 56.40 2125 ---- ---- 50.40A 50.40A 50.20 -5.00 55.20 15 2130 ---- ---- 49.60A 49.60A 49.10 -4.90 54.00 1 2135 ---- ---- 48.60A 48.60A 48.10 -4.70 52.80 1 2140 ---- ---- 47.60A 47.60A 47.00 -4.70 51.70 1 2145 ---- ---- 46.60A 46.60A 46.00 -4.60 50.60 1 2150 ---- ---- 45.30A 45.30A 45.10 -4.40 49.50 69 82 2155 ---- ---- 44.70A 44.70A 44.10 -4.40 48.50 2160 ---- ---- 43.70A 43.70A 43.20 -4.30 47.50 2165 ---- ---- 42.80A 42.80A 42.30 -4.20 46.50 2170 ---- ---- 41.90A 41.90A 41.40 -4.10 45.50 2175 ---- ---- 40.90A 40.90A 40.50 -4.10 44.60 2180 ---- ---- 40.20A 40.20A 39.70 -3.90 43.60 2185 ---- ---- 39.40A 39.40A 38.90 -3.80 42.70 2190 ---- ---- 38.60A 38.60A 38.10 -3.80 41.90 2195 ---- ---- 37.80A 37.80A 37.30 -3.70 41.00 2200 ---- ---- 36.90A 36.90A 36.60 -3.60 40.20 65 1100 2205 ---- ---- 36.30A 36.30A 35.80 -3.50 39.30 2210 ---- ---- 35.60A 35.60A 35.10 -3.50 38.60 2215 ---- ---- 34.90A 34.90A 34.40 -3.40 37.80 2220 ---- ---- 34.20A 34.20A 33.70 -3.30 37.00 2225 ---- ---- 33.40A 33.40A 33.10 -3.20 36.30 2230 ---- ---- 32.90A 32.90A 32.40 -3.20 35.60 2235 ---- ---- 32.20A 32.20A 31.80 -3.10 34.90 2240 ---- ---- 31.60A 31.60A 31.20 -3.00 34.20 2245 ---- ---- 31.00A 31.00A 30.60 -2.90 33.50 2250 ---- ---- 30.30A 30.30A 30.00 -2.80 32.80 11 2255 ---- ---- 29.80A 29.80A 29.40 -2.80 32.20 2260 ---- ---- 29.30A 29.30A 28.80 -2.80 31.60 2265 ---- ---- 28.70A 28.70A 28.30 -2.70 31.00 2270 ---- ---- 28.20A 28.20A 27.80 -2.60 30.40 2275 ---- ---- 27.60A 27.60A 27.20 -2.60 29.80 2280 ---- ---- 27.10A 27.10A 26.70 -2.50 29.20 2285 ---- ---- 26.60A 26.60A 26.20 -2.50 28.70 2290 ---- ---- 26.10A 26.10A 25.70 -2.40 28.10 40 2295 ---- ---- 25.60A 25.60A 25.30 -2.30 27.60 2300 25.10 25.10 25.10 25.50B 24.80 -2.30 12 27.10 141 2305 ---- ---- 24.70A 24.70A 24.30 -2.30 26.60 2310 ---- ---- 24.30A 24.30A 23.90 -2.20 26.10 2315 ---- ---- 23.80A 23.80A 23.50 -2.10 25.60 2320 ---- ---- 23.40A 23.40A 23.00 -2.20 25.20 2325 ---- ---- 23.00A 23.00A 22.60 -2.10 24.70 31 2330 ---- ---- 22.60A 22.60A 22.20 -2.00 24.20 2335 ---- ---- 22.20A 22.20A 21.80 -2.00 23.80 2340 ---- ---- 21.80A 21.80A 21.40 -2.00 23.40 2345 ---- ---- 21.40A 21.40A 21.00 -2.00 23.00 2350 ---- ---- 21.00A 21.00A 20.70 -1.80 22.50 250 2355 ---- ---- 20.70A 20.70A 20.30 -1.80 22.10 2360 ---- ---- 20.30A 20.30A 19.90 -1.90 21.80 2365 ---- ---- 19.90A 19.90A 19.60 -1.80 21.40 2370 ---- ---- 19.60A 19.60A 19.30 -1.70 21.00 2375 ---- ---- 19.30A 19.30A 18.90 -1.70 20.60 2380 ---- ---- 18.90A 18.90A 18.60 -1.70 20.30 2390 ---- ---- 18.30A 18.30A 18.00 -1.60 19.60 2400 ---- ---- 17.70A 17.70A 17.40 -1.50 18.90 200 2410 ---- ---- 17.10A 17.10A 16.80 -1.50 18.30 2420 ---- ---- 16.60A 16.60A 16.20 -1.50 17.70 2425 ---- ---- 16.30A 16.30A 15.90 -1.50 17.40 2430 ---- ---- 16.00A 16.00A 15.70 -1.40 17.10 2440 ---- ---- 15.50A 15.50A 15.20 -1.40 16.60 2450 ---- ---- 15.10A 15.10A 14.70 -1.30 16.00 1 2460 ---- ---- 14.60A 14.60A 14.20 -1.30 15.50 2470 ---- ---- 14.10A 14.10A 13.80 -1.30 15.10 2475 ---- ---- 13.90A 13.90A 13.60 -1.20 14.80 2500 ---- ---- 12.90A 12.90A 12.50 -1.20 13.70 27 2525 ---- ---- 12.00A 12.00A 11.60 -1.10 12.70 2550 ---- ---- 11.10A 11.10A 10.80 -1.10 11.90 2575 ---- ---- 10.40A 10.40A 10.10 -1.00 11.10 13 2600 ---- ---- 9.70A 9.70A 9.40 -.90 10.30 280 2625 ---- ---- 9.00A 9.00A 8.80 -.90 9.70 2650 ---- ---- 8.40A 8.40A 8.20 -.90 9.10 12 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 540.40 -17.20 557.60 1500 ---- ---- ---- ---- 515.40 -17.20 532.60 1525 ---- ---- ---- ---- 490.40 -17.20 507.60 1550 ---- ---- ---- ---- 465.40 -17.20 482.60 1575 ---- ---- 438.60A 438.60A 440.40 -17.20 457.60 1600 ---- ---- 413.90A 413.90A 415.50 -17.10 432.60 1625 ---- ---- 389.60A 389.60A 391.00 -16.70 407.70 1650 ---- ---- 365.50A 365.50A 366.90 -16.40 383.30 1660 ---- ---- ---- ---- 357.40 -16.20 373.60 1670 ---- ---- ---- ---- 347.90 -16.10 364.00 1675 ---- ---- 341.90A 341.90A 343.20 -16.00 359.20 1680 ---- ---- ---- ---- 338.50 -16.00 354.50 1690 ---- ---- ---- ---- 329.20 -15.80 345.00 1700 ---- ---- 318.70A 318.70A 320.00 -15.70 335.70 2 1710 ---- ---- ---- ---- 310.80 -15.60 326.40 1720 ---- ---- 300.50A 300.50A 301.80 -15.40 317.20 1725 ---- ---- 296.00A 296.00A 297.30 -15.30 312.60 1730 ---- ---- 291.60A 291.60A 292.80 -15.20 308.00 1740 ---- ---- 282.70A 282.70A 284.00 -15.00 299.00 1750 ---- ---- 274.00A 274.00A 275.20 -14.90 290.10 1760 ---- ---- 265.30A 265.30A 266.50 -14.70 281.20 1765 ---- ---- 261.10A 261.10A 262.20 -14.70 276.90 1770 ---- ---- 256.80A 256.80A 258.00 -14.50 272.50 1775 ---- ---- 252.60A 252.60A 253.70 -14.50 268.20 1780 ---- ---- 248.40A 248.40A 249.50 -14.40 263.90 1785 ---- ---- 244.30A 244.30A 245.40 -14.20 259.60 1790 ---- ---- 240.20A 240.20A 241.20 -14.20 255.40 1795 ---- ---- 236.10A 236.10A 237.10 -14.10 251.20 1800 ---- ---- 232.10A 232.10A 233.10 -13.90 247.00 1805 ---- ---- 228.00A 228.00A 229.00 -13.90 242.90 1810 ---- ---- 224.10A 224.10A 225.00 -13.80 238.80 1815 ---- ---- 220.10A 220.10A 221.10 -13.60 234.70 1820 ---- ---- 216.20A 216.20A 217.10 -13.50 230.60 1825 ---- ---- 212.40A 212.40A 213.20 -13.40 226.60 1830 ---- ---- 208.50A 208.50A 209.40 -13.20 222.60 1835 ---- ---- 204.70A 204.70A 205.60 -13.10 218.70 1840 ---- ---- 201.00A 201.00A 201.80 -13.00 214.80 1845 ---- ---- 197.30A 197.30A 198.00 -12.90 210.90 1850 ---- ---- 193.60A 193.60A 194.40 -12.70 207.10 1855 ---- ---- 189.90A 189.90A 190.70 -12.60 203.30 1860 ---- ---- 186.40A 186.40A 187.10 -12.50 199.60 1865 ---- ---- 182.80A 182.80A 183.50 -12.30 195.80 1870 ---- ---- 179.30A 179.30A 180.00 -12.20 192.20 1875 ---- ---- 175.80A 175.80A 176.50 -12.10 188.60 1880 ---- ---- 172.40A 172.40A 173.10 -11.90 185.00 1885 ---- ---- 169.00A 169.00A 169.70 -11.80 181.50 1890 ---- ---- 165.70A 165.70A 166.30 -11.70 178.00 1895 ---- ---- 162.40A 162.40A 163.00 -11.50 174.50 1900 ---- ---- 159.20A 159.20A 159.70 -11.40 171.10 1905 ---- ---- 156.00A 156.00A 156.50 -11.30 167.80 1910 ---- ---- 152.90A 152.90A 153.40 -11.10 164.50 1915 ---- ---- 149.80A 149.80A 150.30 -10.90 161.20 1920 ---- ---- 146.70A 146.70A 147.20 -10.80 158.00 1925 ---- ---- 143.70A 143.70A 144.20 -10.70 154.90 1930 ---- ---- 140.80A 140.80A 141.20 -10.60 151.80 1935 ---- ---- 137.90A 137.90A 138.30 -10.40 148.70 1940 ---- ---- 135.00A 135.00A 135.40 -10.30 145.70 1945 ---- ---- 132.20A 132.20A 132.60 -10.10 142.70 1950 ---- ---- 129.50A 129.50A 129.80 -10.00 139.80 1955 ---- ---- 126.70A 126.70A 127.00 -9.90 136.90 1960 ---- ---- 124.10A 124.10A 124.40 -9.70 134.10 1965 ---- ---- 121.50A 121.50A 121.70 -9.60 131.30 1970 ---- ---- 118.90A 118.90A 119.10 -9.50 128.60 1975 ---- ---- 116.30A 116.30A 116.60 -9.30 125.90 1 1980 ---- ---- 113.90A 113.90A 114.10 -9.10 123.20 1985 ---- ---- 111.50A 111.50A 111.70 -8.90 120.60 1990 ---- ---- 109.10A 109.10A 109.30 -8.80 118.10 1995 ---- ---- 106.80A 106.80A 106.90 -8.70 115.60 2000 ---- ---- 104.30A 104.30A 104.70 -8.40 113.10 13 2005 ---- ---- 102.30A 102.30A 102.40 -8.30 110.70 2010 ---- ---- 100.10A 100.10A 100.20 -8.20 108.40 2015 ---- ---- 98.00A 98.00A 98.00 -8.00 106.00 2020 ---- ---- 95.90A 95.90A 95.90 -7.90 103.80 2025 ---- ---- 93.80A 93.80A 93.90 -7.70 101.60 2030 ---- ---- 91.90A 91.90A 91.90 -7.50 99.40 2035 ---- ---- 89.90A 89.90A 89.90 -7.40 97.30 2040 ---- ---- 88.00A 88.00A 87.90 -7.30 95.20 2045 ---- ---- 86.20A 86.20A 86.10 -7.10 93.20 2050 ---- ---- 84.20A 84.20A 84.20 -7.00 91.20 35 2055 ---- ---- 82.60A 82.60A 82.40 -6.90 89.30 2060 ---- ---- 80.90A 80.90A 80.70 -6.70 87.40 2065 ---- ---- 79.00A 79.00A 79.00 -6.60 85.60 2070 ---- ---- 77.30A 77.30A 77.30 -6.50 83.80 50 2075 ---- ---- 75.70A 75.70A 75.60 -6.50 82.10 2080 ---- ---- 74.40A 74.40A 74.00 -6.40 80.40 2085 ---- ---- 72.80A 72.80A 72.50 -6.20 78.70 2090 ---- ---- 71.30A 71.30A 71.00 -6.10 77.10 2095 ---- ---- 69.90A 69.90A 69.50 -6.00 75.50 2100 ---- ---- 68.20A 68.20A 68.10 -5.90 74.00 345 2105 ---- ---- 67.10A 67.10A 66.60 -5.90 72.50 2110 ---- ---- 65.70A 65.70A 65.30 -5.70 71.00 2115 ---- ---- 64.40A 64.40A 63.90 -5.60 69.50 2120 ---- ---- 63.10A 63.10A 62.60 -5.50 68.10 2125 ---- ---- 61.50A 61.50A 61.40 -5.40 66.80 2130 ---- ---- 60.70A 60.70A 60.10 -5.30 65.40 2135 ---- ---- 59.50A 59.50A 58.90 -5.20 64.10 2140 ---- ---- 58.30A 58.30A 57.70 -5.10 62.80 2145 ---- ---- 57.20A 57.20A 56.60 -5.00 61.60 2150 ---- ---- 55.70A 55.70A 55.40 -5.00 60.40 2155 ---- ---- 55.00A 55.00A 54.40 -4.80 59.20 2160 ---- ---- 53.90A 53.90A 53.30 -4.70 58.00 2 2165 ---- ---- 52.90A 52.90A 52.20 -4.70 56.90 2170 ---- ---- 51.80A 51.80A 51.20 -4.60 55.80 2175 ---- ---- 50.50A 50.50A 50.20 -4.50 54.70 2180 ---- ---- 49.90A 49.90A 49.30 -4.40 53.70 2185 ---- ---- 48.90A 48.90A 48.30 -4.30 52.60 2190 ---- ---- 48.00A 48.00A 47.40 -4.20 51.60 2195 ---- ---- 47.10A 47.10A 46.50 -4.10 50.60 2200 ---- ---- 45.90A 45.90A 45.60 -4.10 49.70 2205 ---- ---- 45.40A 45.40A 44.80 -3.90 48.70 2210 ---- ---- 44.50A 44.50A 43.90 -3.90 47.80 2215 ---- ---- 43.70A 43.70A 43.10 -3.80 46.90 2220 ---- ---- 42.90A 42.90A 42.30 -3.70 46.00 2225 ---- ---- 41.80A 41.80A 41.50 -3.70 45.20 2230 ---- ---- 41.30A 41.30A 40.80 -3.50 44.30 2235 ---- ---- 40.60A 40.60A 40.00 -3.50 43.50 2240 ---- ---- 39.90A 39.90A 39.30 -3.40 42.70 2245 ---- ---- 39.10A 39.10A 38.60 -3.30 41.90 2250 ---- ---- 38.20A 38.20A 37.90 -3.30 41.20 3 2255 ---- ---- 37.70A 37.70A 37.20 -3.20 40.40 2260 ---- ---- 37.10A 37.10A 36.50 -3.20 39.70 2265 ---- ---- 36.40A 36.40A 35.90 -3.10 39.00 2270 ---- ---- 35.80A 35.80A 35.20 -3.10 38.30 2275 ---- ---- 34.90A 34.90A 34.60 -3.00 37.60 2280 ---- ---- 34.50A 34.50A 34.00 -2.90 36.90 2285 ---- ---- 33.90A 33.90A 33.40 -2.90 36.30 2290 ---- ---- 33.30A 33.30A 32.80 -2.80 35.60 2295 ---- ---- 32.70A 32.70A 32.30 -2.70 35.00 2300 ---- ---- 32.10A 32.10A 31.70 -2.70 34.40 66 2305 ---- ---- 31.60A 31.60A 31.20 -2.60 33.80 2310 ---- ---- 31.10A 31.10A 30.60 -2.60 33.20 2315 ---- ---- 30.50A 30.50A 30.10 -2.50 32.60 2320 ---- ---- 30.00A 30.00A 29.60 -2.50 32.10 2325 ---- ---- 29.50A 29.50A 29.10 -2.40 31.50 2330 ---- ---- 29.00A 29.00A 28.60 -2.40 31.00 2335 ---- ---- 28.50A 28.50A 28.10 -2.30 30.40 2340 ---- ---- 28.10A 28.10A 27.70 -2.20 29.90 2345 ---- ---- 27.60A 27.60A 27.20 -2.20 29.40 2350 ---- ---- 27.10A 27.10A 26.80 -2.10 28.90 2355 ---- ---- 26.70A 26.70A 26.30 -2.10 28.40 2360 ---- ---- 26.30A 26.30A 25.90 -2.10 28.00 2365 ---- ---- 25.80A 25.80A 25.50 -2.00 27.50 2370 ---- ---- 25.40A 25.40A 25.00 -2.00 27.00 2375 ---- ---- 25.00A 25.00A 24.60 -2.00 26.60 2380 ---- ---- 24.60A 24.60A 24.20 -2.00 26.20 2385 ---- ---- 24.20A 24.20A 23.80 -1.90 25.70 2390 ---- ---- 23.80A 23.80A 23.50 -1.80 25.30 2400 ---- ---- 23.10A 23.10A 22.70 -1.80 24.50 5 2410 ---- ---- 22.40A 22.40A 22.00 -1.70 23.70 2420 ---- ---- 21.70A 21.70A 21.30 -1.70 23.00 2425 ---- ---- 21.40A 21.40A 21.00 -1.60 22.60 2430 ---- ---- 21.00A 21.00A 20.60 -1.70 22.30 2440 ---- ---- 20.40A 20.40A 20.00 -1.60 21.60 2450 ---- ---- 19.80A 19.80A 19.40 -1.50 20.90 2460 ---- ---- 19.20A 19.20A 18.80 -1.50 20.30 2470 ---- ---- 18.70A 18.70A 18.20 -1.50 19.70 2475 ---- ---- 18.40A 18.40A 18.00 -1.40 19.40 2480 ---- ---- 18.10A 18.10A 17.70 -1.40 19.10 2500 ---- ---- 17.10A 17.10A 16.70 -1.30 18.00 2525 ---- ---- 15.90A 15.90A 15.50 -1.20 16.70 2550 ---- ---- 14.90A 14.90A 14.50 -1.00 15.50 2575 ---- ---- 13.90A 13.90A 13.50 -1.00 14.50 2600 ---- ---- 13.00A 13.00A 12.60 -.90 13.50 2625 ---- ---- 12.20A 12.20A 11.80 -.80 12.60 2650 ---- ---- 11.50A 11.50A 11.10 -.70 11.80 1 1 2675 9.90 10.20 9.90 10.20 10.40 -.60 3 11.00 1 2900 ---- ---- 6.40A 6.40A 6.10 -.40 6.50 2 3000 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 515.40 -17.20 532.60 1525 ---- ---- ---- ---- 490.40 -17.20 507.60 1550 ---- ---- 464.80A 464.80A 465.40 -17.20 482.60 1575 ---- ---- 439.90A 439.90A 440.40 -17.20 457.60 1600 ---- ---- 415.60A 415.60A 415.60 -17.00 432.60 1625 ---- ---- 391.50A 391.50A 391.40 -16.50 407.90 1650 ---- ---- 367.80A 367.80A 367.60 -16.10 383.70 1675 ---- ---- 344.50A 344.50A 344.40 -15.60 360.00 1680 ---- ---- ---- ---- 339.80 -15.50 355.30 1690 ---- ---- ---- ---- 330.70 -15.40 346.10 1700 ---- ---- 321.70A 321.70A 321.70 -15.10 336.80 1710 ---- ---- 312.70A 312.70A 312.70 -15.00 327.70 1720 ---- ---- 303.80A 303.80A 303.90 -14.80 318.70 1725 ---- ---- 299.40A 299.40A 299.50 -14.70 314.20 1730 ---- ---- 295.10A 295.10A 295.10 -14.70 309.80 1740 ---- ---- 286.40A 286.40A 286.50 -14.40 300.90 1750 ---- ---- 277.80A 277.80A 277.90 -14.20 292.10 1760 ---- ---- 269.40A 269.40A 269.50 -14.00 283.50 1770 ---- ---- 261.10A 261.10A 261.10 -13.80 274.90 1775 ---- ---- 257.00A 257.00A 257.00 -13.70 270.70 1780 ---- ---- 252.90A 252.90A 252.90 -13.60 266.50 1785 ---- ---- 248.90A 248.90A 248.80 -13.50 262.30 1790 ---- ---- 244.90A 244.90A 244.80 -13.30 258.10 1795 ---- ---- 240.90A 240.90A 240.80 -13.20 254.00 1800 ---- ---- 237.00A 237.00A 236.80 -13.10 249.90 1805 ---- ---- 233.10A 233.10A 232.90 -13.00 245.90 1810 ---- ---- 229.20A 229.20A 229.00 -12.90 241.90 1815 ---- ---- 225.40A 225.40A 225.10 -12.80 237.90 1820 ---- ---- 221.60A 221.60A 221.30 -12.60 233.90 1825 ---- ---- 217.80A 217.80A 217.50 -12.50 230.00 1830 ---- ---- 214.10A 214.10A 213.70 -12.40 226.10 1835 ---- ---- 210.40A 210.40A 210.00 -12.30 222.30 1840 ---- ---- 206.80A 206.80A 206.30 -12.20 218.50 1845 ---- ---- 203.10A 203.10A 202.70 -12.00 214.70 1850 ---- ---- 199.60A 199.60A 199.10 -11.90 211.00 1855 ---- ---- 196.00A 196.00A 195.50 -11.80 207.30 1860 ---- ---- 192.50A 192.50A 192.00 -11.70 203.70 1865 ---- ---- 189.00A 189.00A 188.50 -11.60 200.10 1870 ---- ---- 185.60A 185.60A 185.10 -11.40 196.50 1875 ---- ---- 182.20A 182.20A 181.70 -11.30 193.00 1880 ---- ---- 178.90A 178.90A 178.40 -11.10 189.50 1885 ---- ---- 175.60A 175.60A 175.10 -11.00 186.10 1890 ---- ---- 172.30A 172.30A 171.80 -10.90 182.70 1895 ---- ---- 169.10A 169.10A 168.60 -10.70 179.30 1900 ---- ---- 165.90A 165.90A 165.40 -10.60 176.00 1905 ---- ---- 162.80A 162.80A 162.20 -10.50 172.70 1910 ---- ---- 159.70A 159.70A 159.10 -10.40 169.50 1915 ---- ---- 156.70A 156.70A 156.00 -10.30 166.30 1920 ---- ---- 153.70A 153.70A 153.00 -10.10 163.10 1925 ---- ---- 150.80A 150.80A 150.10 -9.90 160.00 1930 ---- ---- 147.90A 147.90A 147.10 -9.80 156.90 1935 ---- ---- 145.00A 145.00A 144.20 -9.70 153.90 1940 ---- ---- 142.20A 142.20A 141.40 -9.50 150.90 1945 ---- ---- 139.50A 139.50A 138.60 -9.40 148.00 1 1 1950 ---- ---- 136.70A 136.70A 135.80 -9.30 145.10 1955 ---- ---- 134.10A 134.10A 133.10 -9.20 142.30 1960 ---- ---- 131.50A 131.50A 130.50 -9.00 139.50 1965 ---- ---- 128.90A 128.90A 127.80 -8.90 136.70 1970 ---- ---- 126.40A 126.40A 125.30 -8.70 134.00 1975 ---- ---- 123.90A 123.90A 122.70 -8.60 131.30 1980 ---- ---- 121.40A 121.40A 120.30 -8.40 128.70 1985 ---- ---- 119.10A 119.10A 117.80 -8.40 126.20 1990 ---- ---- 116.70A 116.70A 115.50 -8.20 123.70 1995 ---- ---- 114.40A 114.40A 113.10 -8.10 121.20 2000 ---- ---- 112.20A 112.20A 110.80 -8.00 118.80 1 2005 ---- ---- 110.00A 110.00A 108.60 -7.80 116.40 1 2010 ---- ---- 107.80A 107.80A 106.40 -7.60 114.00 2015 ---- ---- 105.70A 105.70A 104.20 -7.60 111.80 2020 ---- ---- 103.60A 103.60A 102.10 -7.40 109.50 2025 ---- ---- 101.60A 101.60A 100.00 -7.30 107.30 2030 ---- ---- 99.60A 99.60A 98.00 -7.20 105.20 2035 ---- ---- 97.60A 97.60A 96.00 -7.10 103.10 2040 ---- ---- 95.70A 95.70A 94.10 -6.90 101.00 2045 ---- ---- 93.90A 93.90A 92.20 -6.80 99.00 2050 ---- ---- 92.10A 92.10A 90.40 -6.70 97.10 2055 ---- ---- 90.30A 90.30A 88.60 -6.60 95.20 25 25 2060 ---- ---- 88.60A 88.60A 86.80 -6.50 93.30 2065 ---- ---- 86.90A 86.90A 85.10 -6.40 91.50 2070 ---- ---- 85.20A 85.20A 83.40 -6.30 89.70 2075 ---- ---- 83.60A 83.60A 81.80 -6.10 87.90 2080 ---- ---- 82.00A 82.00A 80.20 -6.00 86.20 2085 ---- ---- 80.40A 80.40A 78.60 -5.90 84.50 2090 ---- ---- 78.90A 78.90A 77.10 -5.80 82.90 2095 ---- ---- 77.50A 77.50A 75.60 -5.70 81.30 2100 ---- ---- 76.00A 76.00A 74.20 -5.60 79.80 2105 ---- ---- 74.60A 74.60A 72.70 -5.50 78.20 2110 ---- ---- 73.20A 73.20A 71.40 -5.40 76.80 2115 ---- ---- 71.90A 71.90A 70.00 -5.30 75.30 2120 ---- ---- 70.50A 70.50A 68.70 -5.20 73.90 2125 ---- ---- 69.30A 69.30A 67.40 -5.10 72.50 2130 ---- ---- 68.00A 68.00A 66.10 -5.10 71.20 2135 ---- ---- 66.80A 66.80A 64.90 -4.90 69.80 2140 ---- ---- 65.60A 65.60A 63.70 -4.80 68.50 2145 ---- ---- 64.40A 64.40A 62.50 -4.80 67.30 2150 ---- ---- 63.20A 63.20A 61.30 -4.70 66.00 2155 ---- ---- 62.10A 62.10A 60.20 -4.60 64.80 2160 ---- ---- 61.10A 61.10A 59.10 -4.50 63.60 2165 ---- ---- 60.00A 60.00A 58.00 -4.40 62.40 2170 ---- ---- 59.00A 59.00A 57.00 -4.30 61.30 2175 ---- ---- 57.90A 57.90A 55.90 -4.30 60.20 2180 ---- ---- 56.90A 56.90A 54.90 -4.20 59.10 2185 ---- ---- 55.90A 55.90A 53.90 -4.10 58.00 2190 ---- ---- 55.00A 55.00A 52.90 -4.00 56.90 2195 ---- ---- 54.00A 54.00A 51.90 -4.00 55.90 2200 ---- ---- 53.10A 53.10A 51.00 -3.90 54.90 2205 ---- ---- 52.20A 52.20A 50.10 -3.80 53.90 2210 ---- ---- 51.30A 51.30A 49.20 -3.70 52.90 2215 ---- ---- 50.40A 50.40A 48.30 -3.70 52.00 2220 ---- ---- 49.60A 49.60A 47.40 -3.70 51.10 2225 ---- ---- 48.70A 48.70A 46.60 -3.50 50.10 1 1 2230 ---- ---- 47.90A 47.90A 45.80 -3.50 49.30 2235 ---- ---- 47.10A 47.10A 45.00 -3.40 48.40 2240 ---- ---- 46.30A 46.30A 44.20 -3.40 47.60 2245 ---- ---- 45.50A 45.50A 43.40 -3.30 46.70 2250 ---- ---- 44.80A 44.80A 42.70 -3.20 45.90 2255 ---- ---- 44.10A 44.10A 42.00 -3.20 45.20 2260 ---- ---- 43.30A 43.30A 41.30 -3.10 44.40 2265 ---- ---- 42.60A 42.60A 40.60 -3.00 43.60 2270 ---- ---- 41.90A 41.90A 39.90 -3.00 42.90 2275 ---- ---- 41.20A 41.20A 39.20 -3.00 42.20 2280 ---- ---- 40.60A 40.60A 38.60 -2.90 41.50 2285 ---- ---- 39.90A 39.90A 37.90 -2.90 40.80 2290 ---- ---- 39.30A 39.30A 37.30 -2.80 40.10 2295 ---- ---- 38.70A 38.70A 36.70 -2.80 39.50 2300 ---- ---- 38.00A 38.00A 36.10 -2.70 38.80 2305 ---- ---- 37.40A 37.40A 35.50 -2.70 38.20 2310 ---- ---- 36.80A 36.80A 34.90 -2.70 37.60 2315 ---- ---- 36.30A 36.30A 34.40 -2.60 37.00 2320 ---- ---- 35.70A 35.70A 33.80 -2.60 36.40 2325 ---- ---- 35.10A 35.10A 33.30 -2.50 35.80 2330 ---- ---- 34.60A 34.60A 32.80 -2.40 35.20 2335 ---- ---- 34.10A 34.10A 32.20 -2.40 34.60 2340 ---- ---- 33.50A 33.50A 31.70 -2.40 34.10 2345 ---- ---- 33.00A 33.00A 31.20 -2.40 33.60 2350 ---- ---- 32.50A 32.50A 30.70 -2.30 33.00 2355 ---- ---- 32.00A 32.00A 30.20 -2.30 32.50 2360 ---- ---- 31.60A 31.60A 29.80 -2.20 32.00 2365 ---- ---- 31.10A 31.10A 29.30 -2.20 31.50 2370 ---- ---- 30.60A 30.60A 28.90 -2.10 31.00 2375 ---- ---- 30.20A 30.20A 28.40 -2.10 30.50 2380 ---- ---- 29.70A 29.70A 28.00 -2.10 30.10 2385 ---- ---- 29.30A 29.30A 27.60 -2.00 29.60 2390 ---- ---- 28.90A 28.90A 27.10 -2.00 29.10 2400 ---- ---- 28.00A 28.00A 26.30 -2.00 28.30 2410 ---- ---- 27.20A 27.20A 25.60 -1.80 27.40 2420 ---- ---- 26.40A 26.40A 24.80 -1.80 26.60 2425 ---- ---- 26.10A 26.10A 24.50 -1.70 26.20 2430 ---- ---- 25.70A 25.70A 24.10 -1.80 25.90 2440 ---- ---- 25.00A 25.00A 23.40 -1.70 25.10 2450 ---- ---- 24.30A 24.30A 22.80 -1.60 24.40 2460 ---- ---- ---- ---- 22.10 -1.60 23.70 2470 ---- ---- ---- ---- 21.50 -1.50 23.00 2475 ---- ---- ---- ---- 21.20 -1.50 22.70 2480 ---- ---- ---- ---- 20.90 -1.50 22.40 2500 ---- ---- ---- ---- 19.80 -1.40 21.20 65 2525 ---- ---- ---- ---- 18.50 -1.30 19.80 2550 ---- ---- ---- ---- 17.30 -1.20 18.50 2575 ---- ---- ---- ---- 16.20 -1.10 17.30 2600 ---- ---- ---- ---- 15.20 -1.00 16.20 70 141 2625 ---- ---- ---- ---- 14.20 -1.00 15.20 2650 ---- ---- ---- ---- 13.40 -.90 14.30 2675 ---- ---- ---- ---- 12.60 -.80 13.40 3000 ---- ---- ---- ---- 6.20 -.30 6.50 500 3500 ---- ---- ---- ---- 2.60 -.10 2.70 4 4000 ---- ---- ---- ---- 1.40 -.10 1.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 533.90 -17.20 551.10 1525 ---- ---- ---- ---- 508.90 -17.20 526.10 1550 ---- ---- 483.30A 483.30A 483.90 -17.20 501.10 1575 ---- ---- 458.40A 458.40A 458.90 -17.20 476.10 1600 ---- ---- 434.10A 434.10A 434.10 -17.00 451.10 1625 ---- ---- 410.00A 410.00A 409.90 -16.50 426.40 1650 ---- ---- 386.30A 386.30A 386.10 -16.10 402.20 1 1675 ---- ---- 363.00A 363.00A 362.90 -15.60 378.50 1690 ---- ---- ---- ---- 349.20 -15.40 364.60 1700 ---- ---- 340.20A 340.20A 340.20 -15.20 355.40 1710 ---- ---- 331.20A 331.20A 331.30 -15.00 346.30 1720 ---- ---- 322.40A 322.40A 322.40 -14.80 337.20 1725 ---- ---- 318.00A 318.00A 318.00 -14.80 332.80 1730 ---- ---- 313.60A 313.60A 313.70 -14.60 328.30 1740 ---- ---- 304.90A 304.90A 305.00 -14.40 319.40 1750 ---- ---- 296.30A 296.30A 296.50 -14.20 310.70 1760 ---- ---- 287.80A 287.80A 288.00 -14.00 302.00 1770 ---- ---- 279.50A 279.50A 279.60 -13.90 293.50 1775 ---- ---- 275.40A 275.40A 275.50 -13.70 289.20 1780 ---- ---- 271.30A 271.30A 271.40 -13.60 285.00 1790 ---- ---- 263.20A 263.20A 263.20 -13.40 276.60 1795 ---- ---- 259.20A 259.20A 259.20 -13.30 272.50 1800 ---- ---- 255.30A 255.30A 255.20 -13.20 268.40 1805 ---- ---- 251.30A 251.30A 251.30 -13.00 264.30 1810 ---- ---- 247.50A 247.50A 247.30 -13.00 260.30 1815 ---- ---- 243.60A 243.60A 243.40 -12.90 256.30 1820 ---- ---- 239.80A 239.80A 239.60 -12.70 252.30 1825 ---- ---- 236.00A 236.00A 235.70 -12.70 248.40 1830 ---- ---- 232.20A 232.20A 231.90 -12.60 244.50 1835 ---- ---- 228.50A 228.50A 228.20 -12.40 240.60 1840 ---- ---- 224.80A 224.80A 224.50 -12.30 236.80 1845 ---- ---- 221.20A 221.20A 220.80 -12.20 233.00 1850 ---- ---- 217.60A 217.60A 217.20 -12.00 229.20 1855 ---- ---- 214.00A 214.00A 213.60 -11.90 225.50 1860 ---- ---- 210.40A 210.40A 210.00 -11.80 221.80 1865 ---- ---- 206.90A 206.90A 206.50 -11.70 218.20 1870 ---- ---- 203.50A 203.50A 203.00 -11.60 214.60 1875 ---- ---- 200.10A 200.10A 199.50 -11.50 211.00 1880 ---- ---- 196.70A 196.70A 196.10 -11.40 207.50 1885 ---- ---- 193.30A 193.30A 192.80 -11.20 204.00 1890 ---- ---- 190.00A 190.00A 189.40 -11.10 200.50 1895 ---- ---- 186.70A 186.70A 186.10 -11.00 197.10 1900 ---- ---- 183.50A 183.50A 182.90 -10.80 193.70 1905 ---- ---- 180.30A 180.30A 179.70 -10.70 190.40 1910 ---- ---- 177.10A 177.10A 176.50 -10.60 187.10 1915 ---- ---- 174.00A 174.00A 173.40 -10.40 183.80 1920 ---- ---- 170.90A 170.90A 170.30 -10.30 180.60 1925 ---- ---- 167.90A 167.90A 167.20 -10.20 177.40 1930 ---- ---- 164.90A 164.90A 164.20 -10.00 174.20 1935 ---- ---- 161.90A 161.90A 161.20 -9.90 171.10 1940 ---- ---- 159.00A 159.00A 158.30 -9.70 168.00 1945 ---- ---- 156.20A 156.20A 155.40 -9.60 165.00 1950 ---- ---- 153.40A 153.40A 152.50 -9.50 162.00 1955 ---- ---- 150.60A 150.60A 149.70 -9.40 159.10 1960 ---- ---- 147.90A 147.90A 146.90 -9.30 156.20 1965 ---- ---- 145.20A 145.20A 144.20 -9.10 153.30 1970 ---- ---- 142.50A 142.50A 141.50 -9.00 150.50 1975 ---- ---- 139.90A 139.90A 138.90 -8.90 147.80 1980 ---- ---- 137.40A 137.40A 136.30 -8.70 145.00 1985 ---- ---- 134.80A 134.80A 133.70 -8.70 142.40 1990 ---- ---- 132.40A 132.40A 131.20 -8.50 139.70 1995 ---- ---- 129.90A 129.90A 128.80 -8.40 137.20 2000 ---- ---- 127.60A 127.60A 126.40 -8.20 134.60 2005 ---- ---- 125.20A 125.20A 124.00 -8.10 132.10 2010 ---- ---- 122.90A 122.90A 121.70 -8.00 129.70 2015 ---- ---- 120.70A 120.70A 119.40 -7.90 127.30 2020 ---- ---- 118.40A 118.40A 117.10 -7.80 124.90 2025 ---- ---- 116.30A 116.30A 114.90 -7.70 122.60 2030 ---- ---- 114.10A 114.10A 112.80 -7.50 120.30 2035 ---- ---- 112.10A 112.10A 110.70 -7.40 118.10 2040 ---- ---- 110.00A 110.00A 108.60 -7.30 115.90 2045 ---- ---- 108.00A 108.00A 106.60 -7.20 113.80 2050 ---- ---- 106.00A 106.00A 104.60 -7.10 111.70 2055 ---- ---- 104.10A 104.10A 102.60 -7.00 109.60 2060 ---- ---- 102.20A 102.20A 100.70 -6.90 107.60 2065 ---- ---- 100.40A 100.40A 98.80 -6.80 105.60 2070 ---- ---- 98.60A 98.60A 97.00 -6.60 103.60 2075 ---- ---- 96.80A 96.80A 95.20 -6.50 101.70 2080 ---- ---- 95.10A 95.10A 93.40 -6.50 99.90 2085 ---- ---- 93.40A 93.40A 91.70 -6.30 98.00 2090 ---- ---- 91.70A 91.70A 90.00 -6.20 96.20 2095 ---- ---- 90.10A 90.10A 88.40 -6.10 94.50 2100 ---- ---- 88.50A 88.50A 86.80 -6.00 92.80 100 2105 ---- ---- 86.90A 86.90A 85.20 -5.90 91.10 2110 ---- ---- 85.40A 85.40A 83.70 -5.80 89.50 2115 ---- ---- 83.90A 83.90A 82.10 -5.70 87.80 2120 ---- ---- 82.50A 82.50A 80.70 -5.60 86.30 2125 ---- ---- 81.00A 81.00A 79.20 -5.50 84.70 2130 ---- ---- 79.60A 79.60A 77.80 -5.40 83.20 2135 ---- ---- 78.30A 78.30A 76.40 -5.40 81.80 2140 ---- ---- 76.90A 76.90A 75.10 -5.20 80.30 2145 ---- ---- 75.60A 75.60A 73.80 -5.10 78.90 2150 ---- ---- 74.30A 74.30A 72.50 -5.10 77.60 630 2155 ---- ---- 73.10A 73.10A 71.20 -5.00 76.20 2160 ---- ---- 71.80A 71.80A 70.00 -4.90 74.90 2165 ---- ---- 70.60A 70.60A 68.80 -4.80 73.60 2170 ---- ---- 69.50A 69.50A 67.60 -4.70 72.30 2175 ---- ---- 68.30A 68.30A 66.40 -4.70 71.10 2180 ---- ---- 67.20A 67.20A 65.30 -4.50 69.80 2185 ---- ---- 66.10A 66.10A 64.20 -4.50 68.70 2190 ---- ---- 65.10A 65.10A 63.10 -4.40 67.50 2195 ---- ---- 64.00A 64.00A 62.00 -4.30 66.30 2200 ---- ---- 63.00A 63.00A 60.90 -4.30 65.20 2205 ---- ---- 61.90A 61.90A 59.90 -4.20 64.10 2210 ---- ---- 60.90A 60.90A 58.90 -4.10 63.00 2215 ---- ---- 60.00A 60.00A 57.90 -4.00 61.90 2220 ---- ---- 59.00A 59.00A 56.90 -4.00 60.90 2225 ---- ---- 58.10A 58.10A 56.00 -3.90 59.90 2230 ---- ---- 57.10A 57.10A 55.00 -3.90 58.90 2235 ---- ---- 56.20A 56.20A 54.10 -3.80 57.90 2240 ---- ---- 55.40A 55.40A 53.20 -3.70 56.90 2245 ---- ---- 54.50A 54.50A 52.30 -3.70 56.00 2250 ---- ---- 53.60A 53.60A 51.50 -3.60 55.10 2255 ---- ---- 52.80A 52.80A 50.70 -3.50 54.20 2260 ---- ---- 52.00A 52.00A 49.80 -3.50 53.30 2265 ---- ---- 51.20A 51.20A 49.10 -3.40 52.50 2270 ---- ---- 50.40A 50.40A 48.30 -3.30 51.60 2275 ---- ---- 49.60A 49.60A 47.50 -3.30 50.80 2280 ---- ---- 48.80A 48.80A 46.80 -3.20 50.00 2285 ---- ---- 48.10A 48.10A 46.00 -3.20 49.20 2290 ---- ---- 47.40A 47.40A 45.30 -3.20 48.50 2295 ---- ---- 46.60A 46.60A 44.60 -3.10 47.70 2300 ---- ---- 45.90A 45.90A 43.90 -3.10 47.00 2305 ---- ---- 45.20A 45.20A 43.30 -3.00 46.30 2310 ---- ---- 44.60A 44.60A 42.60 -2.90 45.50 2315 ---- ---- 43.90A 43.90A 42.00 -2.90 44.90 2320 ---- ---- 43.20A 43.20A 41.30 -2.90 44.20 2325 ---- ---- 42.60A 42.60A 40.70 -2.80 43.50 2330 ---- ---- 42.00A 42.00A 40.10 -2.70 42.80 2335 ---- ---- 41.40A 41.40A 39.50 -2.70 42.20 2340 ---- ---- 40.80A 40.80A 38.90 -2.60 41.50 2345 ---- ---- 40.20A 40.20A 38.30 -2.60 40.90 2350 ---- ---- 39.60A 39.60A 37.70 -2.60 40.30 2355 ---- ---- 39.00A 39.00A 37.20 -2.50 39.70 2360 ---- ---- 38.40A 38.40A 36.60 -2.50 39.10 2365 ---- ---- 37.90A 37.90A 36.10 -2.40 38.50 2370 ---- ---- 37.30A 37.30A 35.50 -2.50 38.00 2375 ---- ---- 36.80A 36.80A 35.00 -2.40 37.40 2380 ---- ---- 36.30A 36.30A 34.50 -2.40 36.90 2385 ---- ---- 35.80A 35.80A 34.00 -2.30 36.30 2390 ---- ---- 35.30A 35.30A 33.50 -2.30 35.80 2395 ---- ---- 34.80A 34.80A 33.00 -2.30 35.30 2400 ---- ---- 34.30A 34.30A 32.60 -2.20 34.80 2410 ---- ---- 33.40A 33.40A 31.60 -2.20 33.80 2420 ---- ---- 32.50A 32.50A 30.70 -2.10 32.80 2425 ---- ---- 32.00A 32.00A 30.30 -2.10 32.40 2430 ---- ---- 31.60A 31.60A 29.90 -2.00 31.90 2440 ---- ---- 30.70A 30.70A 29.10 -1.90 31.00 2450 ---- ---- 29.90A 29.90A 28.30 -1.90 30.20 2460 ---- ---- 29.10A 29.10A 27.50 -1.80 29.30 2470 ---- ---- 28.40A 28.40A 26.80 -1.80 28.60 2475 ---- ---- 28.00A 28.00A 26.40 -1.80 28.20 2480 ---- ---- 27.60A 27.60A 26.10 -1.70 27.80 2490 ---- ---- 26.90A 26.90A 25.40 -1.70 27.10 2500 ---- ---- ---- ---- 24.70 -1.60 26.30 2525 ---- ---- ---- ---- 23.20 -1.50 24.70 2550 ---- ---- ---- ---- 21.80 -1.40 23.20 2575 ---- ---- ---- ---- 20.50 -1.30 21.80 2600 ---- ---- ---- ---- 19.30 -1.20 20.50 2625 ---- ---- ---- ---- 18.20 -1.20 19.40 2650 ---- ---- ---- ---- 17.20 -1.10 18.30 2675 ---- ---- ---- ---- 16.30 -1.00 17.30 2700 ---- ---- ---- ---- 15.50 -.90 16.40 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1083.90 -17.20 1101.10 975 ---- ---- ---- ---- 1058.90 -17.20 1076.10 1000 ---- ---- ---- ---- 1033.90 -17.20 1051.10 1025 ---- ---- ---- ---- 1008.90 -17.20 1026.10 1050 ---- ---- ---- ---- 983.90 -17.20 1001.10 1075 ---- ---- ---- ---- 958.90 -17.20 976.10 1100 ---- ---- ---- ---- 933.90 -17.20 951.10 1125 ---- ---- ---- ---- 908.90 -17.20 926.10 1130 ---- ---- ---- ---- 903.90 -17.20 921.10 1140 ---- ---- ---- ---- 893.90 -17.20 911.10 1150 ---- ---- ---- ---- 883.90 -17.20 901.10 1160 ---- ---- ---- ---- 873.90 -17.20 891.10 1170 ---- ---- ---- ---- 863.90 -17.20 881.10 1175 ---- ---- ---- ---- 858.90 -17.20 876.10 1180 ---- ---- ---- ---- 853.90 -17.20 871.10 1190 ---- ---- ---- ---- 843.90 -17.20 861.10 1200 ---- ---- ---- ---- 833.90 -17.20 851.10 1210 ---- ---- ---- ---- 823.90 -17.20 841.10 1220 ---- ---- ---- ---- 813.90 -17.20 831.10 1225 ---- ---- ---- ---- 808.90 -17.20 826.10 1230 ---- ---- ---- ---- 803.90 -17.20 821.10 1235 ---- ---- ---- ---- 798.90 -17.20 816.10 1240 ---- ---- ---- ---- 793.90 -17.20 811.10 1245 ---- ---- ---- ---- 788.90 -17.20 806.10 1250 ---- ---- ---- ---- 783.90 -17.20 801.10 1255 ---- ---- ---- ---- 778.90 -17.20 796.10 1260 ---- ---- ---- ---- 773.90 -17.20 791.10 1265 ---- ---- ---- ---- 768.90 -17.20 786.10 1270 ---- ---- ---- ---- 763.90 -17.20 781.10 1275 ---- ---- ---- ---- 758.90 -17.20 776.10 1280 ---- ---- ---- ---- 753.90 -17.20 771.10 1285 ---- ---- ---- ---- 748.90 -17.20 766.10 1290 ---- ---- ---- ---- 743.90 -17.20 761.10 1295 ---- ---- ---- ---- 738.90 -17.20 756.10 1300 ---- ---- ---- ---- 733.90 -17.20 751.10 1305 ---- ---- ---- ---- 728.90 -17.20 746.10 1310 ---- ---- ---- ---- 723.90 -17.20 741.10 1315 ---- ---- ---- ---- 718.90 -17.20 736.10 1320 ---- ---- ---- ---- 713.90 -17.20 731.10 1325 ---- ---- ---- ---- 708.90 -17.20 726.10 1330 ---- ---- ---- ---- 703.90 -17.20 721.10 1335 ---- ---- ---- ---- 698.90 -17.20 716.10 1340 ---- ---- ---- ---- 693.90 -17.20 711.10 1345 ---- ---- ---- ---- 688.90 -17.20 706.10 1350 ---- ---- ---- ---- 683.90 -17.20 701.10 1355 ---- ---- ---- ---- 678.90 -17.20 696.10 1360 ---- ---- ---- ---- 673.90 -17.20 691.10 1365 ---- ---- ---- ---- 668.90 -17.20 686.10 1370 ---- ---- ---- ---- 663.90 -17.20 681.10 1375 ---- ---- ---- ---- 658.90 -17.20 676.10 1380 ---- ---- ---- ---- 653.90 -17.20 671.10 1385 ---- ---- ---- ---- 648.90 -17.20 666.10 1390 ---- ---- ---- ---- 643.90 -17.20 661.10 1395 ---- ---- ---- ---- 638.90 -17.20 656.10 1400 ---- ---- ---- ---- 633.90 -17.20 651.10 1405 ---- ---- ---- ---- 628.90 -17.20 646.10 1410 ---- ---- ---- ---- 623.90 -17.20 641.10 1415 ---- ---- ---- ---- 618.90 -17.20 636.10 1420 ---- ---- ---- ---- 613.90 -17.20 631.10 1425 ---- ---- ---- ---- 608.90 -17.20 626.10 1430 ---- ---- ---- ---- 603.90 -17.20 621.10 1435 ---- ---- ---- ---- 598.90 -17.20 616.10 1440 ---- ---- ---- ---- 593.90 -17.20 611.10 1445 ---- ---- ---- ---- 588.90 -17.20 606.10 1450 ---- ---- ---- ---- 583.90 -17.20 601.10 1455 ---- ---- ---- ---- 578.90 -17.20 596.10 1460 ---- ---- ---- ---- 573.90 -17.20 591.10 1465 ---- ---- ---- ---- 568.90 -17.20 586.10 1470 ---- ---- ---- ---- 563.90 -17.20 581.10 1475 ---- ---- ---- ---- 558.90 -17.20 576.10 1480 ---- ---- ---- ---- 553.90 -17.20 571.10 1485 ---- ---- ---- ---- 548.90 -17.20 566.10 1490 ---- ---- ---- ---- 543.90 -17.20 561.10 1495 ---- ---- ---- ---- 538.90 -17.20 556.10 1500 ---- ---- ---- ---- 533.90 -17.20 551.10 1505 ---- ---- ---- ---- 528.90 -17.20 546.10 1510 ---- ---- ---- ---- 523.90 -17.20 541.10 1515 ---- ---- ---- ---- 518.90 -17.20 536.10 1520 ---- ---- ---- ---- 513.90 -17.20 531.10 1525 ---- ---- ---- ---- 508.90 -17.20 526.10 1530 ---- ---- ---- ---- 503.90 -17.20 521.10 1535 ---- ---- ---- ---- 498.90 -17.20 516.10 1540 ---- ---- ---- ---- 493.90 -17.20 511.10 1545 ---- ---- ---- ---- 488.90 -17.20 506.10 1550 ---- ---- 483.40A 483.40A 483.90 -17.20 501.10 1555 ---- ---- ---- ---- 478.90 -17.20 496.10 1560 ---- ---- ---- ---- 473.90 -17.20 491.10 1565 ---- ---- ---- ---- 469.00 -17.10 486.10 1570 ---- ---- ---- ---- 464.00 -17.10 481.10 1575 ---- ---- 458.70A 458.70A 459.10 -17.00 476.10 1580 ---- ---- ---- ---- 454.20 -16.90 471.10 1585 ---- ---- ---- ---- 449.30 -16.80 466.10 1590 ---- ---- ---- ---- 444.40 -16.80 461.20 1595 ---- ---- ---- ---- 439.60 -16.70 456.30 1600 ---- ---- 434.50A 434.50A 434.70 -16.60 451.30 1605 ---- ---- ---- ---- 429.90 -16.50 446.40 1610 ---- ---- ---- ---- 425.10 -16.40 441.50 1615 ---- ---- ---- ---- 420.30 -16.40 436.70 1620 ---- ---- ---- ---- 415.50 -16.30 431.80 1625 ---- ---- 410.60A 410.60A 410.80 -16.20 427.00 1630 ---- ---- ---- ---- 406.10 -16.10 422.20 1635 ---- ---- ---- ---- 401.30 -16.10 417.40 1640 ---- ---- ---- ---- 396.60 -16.00 412.60 1645 ---- ---- ---- ---- 392.00 -15.80 407.80 1650 ---- ---- 387.20A 387.20A 387.30 -15.80 403.10 1655 ---- ---- ---- ---- 382.70 -15.60 398.30 1660 ---- ---- ---- ---- 378.00 -15.60 393.60 1665 ---- ---- ---- ---- 373.40 -15.50 388.90 1670 ---- ---- ---- ---- 368.80 -15.50 384.30 1675 ---- ---- 364.10A 364.10A 364.30 -15.30 379.60 1 1680 ---- ---- ---- ---- 359.70 -15.30 375.00 1685 ---- ---- ---- ---- 355.20 -15.20 370.40 1690 ---- ---- ---- ---- 350.70 -15.10 365.80 1695 ---- ---- 346.10A 346.10A 346.20 -15.00 361.20 1700 ---- ---- 341.60A 341.60A 341.80 -14.90 356.70 1705 ---- ---- 337.20A 337.20A 337.30 -14.80 352.10 1710 ---- ---- 332.80A 332.80A 332.90 -14.70 347.60 1715 ---- ---- 328.40A 328.40A 328.50 -14.70 343.20 1720 ---- ---- 324.00A 324.00A 324.20 -14.50 338.70 1725 ---- ---- 319.70A 319.70A 319.80 -14.50 334.30 1730 ---- ---- 315.40A 315.40A 315.50 -14.40 329.90 1735 ---- ---- 311.10A 311.10A 311.20 -14.30 325.50 1740 ---- ---- 306.80A 306.80A 307.00 -14.10 321.10 1745 ---- ---- 302.60A 302.60A 302.70 -14.10 316.80 1750 ---- ---- 298.40A 298.40A 298.50 -14.00 312.50 1755 ---- ---- 294.20A 294.20A 294.30 -13.90 308.20 1760 ---- ---- 290.10A 290.10A 290.20 -13.70 303.90 1765 ---- ---- 286.00A 286.00A 286.00 -13.70 299.70 1770 ---- ---- 281.90A 281.90A 281.90 -13.60 295.50 1775 ---- ---- 277.80A 277.80A 277.90 -13.40 291.30 1780 ---- ---- 273.80A 273.80A 273.80 -13.40 287.20 1785 ---- ---- 269.80A 269.80A 269.80 -13.30 283.10 1790 ---- ---- 265.90A 265.90A 265.80 -13.20 279.00 1795 ---- ---- 262.00A 262.00A 261.90 -13.00 274.90 1800 ---- ---- 258.10A 258.10A 258.00 -12.90 270.90 1805 ---- ---- 254.20A 254.20A 254.10 -12.80 266.90 1810 ---- ---- 250.40A 250.40A 250.20 -12.80 263.00 1815 ---- ---- 246.60A 246.60A 246.40 -12.60 259.00 1820 ---- ---- 242.90A 242.90A 242.60 -12.60 255.20 1825 ---- ---- 239.20A 239.20A 238.90 -12.40 251.30 1830 ---- ---- 235.50A 235.50A 235.20 -12.30 247.50 1835 ---- ---- 231.80A 231.80A 231.50 -12.20 243.70 1840 ---- ---- 228.20A 228.20A 227.90 -12.00 239.90 1845 ---- ---- 224.60A 224.60A 224.30 -11.90 236.20 1850 ---- ---- 221.10A 221.10A 220.70 -11.80 232.50 1855 ---- ---- 217.60A 217.60A 217.20 -11.70 228.90 1860 ---- ---- 214.10A 214.10A 213.70 -11.60 225.30 1865 ---- ---- 210.70A 210.70A 210.20 -11.50 221.70 1870 ---- ---- 207.30A 207.30A 206.80 -11.30 218.10 1875 ---- ---- 203.90A 203.90A 203.40 -11.20 214.60 1880 ---- ---- 200.60A 200.60A 200.10 -11.10 211.20 1885 ---- ---- 197.30A 197.30A 196.80 -11.00 207.80 1890 ---- ---- 194.00A 194.00A 193.50 -10.90 204.40 1895 ---- ---- 190.80A 190.80A 190.30 -10.70 201.00 1900 ---- ---- 187.60A 187.60A 187.10 -10.60 197.70 1905 ---- ---- 184.50A 184.50A 183.90 -10.50 194.40 1910 ---- ---- 181.40A 181.40A 180.80 -10.40 191.20 1915 ---- ---- 178.30A 178.30A 177.70 -10.30 188.00 1920 ---- ---- 175.30A 175.30A 174.70 -10.10 184.80 1925 ---- ---- 172.30A 172.30A 171.70 -10.00 181.70 1930 ---- ---- 169.40A 169.40A 168.70 -9.90 178.60 1935 ---- ---- 166.50A 166.50A 165.80 -9.80 175.60 1940 ---- ---- 163.60A 163.60A 162.90 -9.70 172.60 1945 ---- ---- 160.80A 160.80A 160.10 -9.50 169.60 1950 ---- ---- 158.00A 158.00A 157.30 -9.40 166.70 1955 ---- ---- 155.30A 155.30A 154.50 -9.30 163.80 1960 ---- ---- 152.60A 152.60A 151.80 -9.10 160.90 1965 ---- ---- 149.90A 149.90A 149.10 -9.00 158.10 1970 ---- ---- 147.30A 147.30A 146.50 -8.80 155.30 1975 ---- ---- 144.80A 144.80A 143.90 -8.70 152.60 1980 ---- ---- 142.20A 142.20A 141.30 -8.60 149.90 1985 ---- ---- 139.80A 139.80A 138.80 -8.50 147.30 1990 ---- ---- 137.30A 137.30A 136.30 -8.40 144.70 1995 ---- ---- 134.90A 134.90A 133.80 -8.30 142.10 2000 ---- ---- 132.50A 132.50A 131.40 -8.20 139.60 258 2005 ---- ---- 130.20A 130.20A 129.10 -8.00 137.10 2010 ---- ---- 127.90A 127.90A 126.80 -7.90 134.70 2015 ---- ---- 125.70A 125.70A 124.50 -7.80 132.30 2020 ---- ---- 123.50A 123.50A 122.20 -7.70 129.90 1 2025 ---- ---- 121.30A 121.30A 120.00 -7.60 127.60 2030 ---- ---- 119.20A 119.20A 117.90 -7.50 125.40 2035 ---- ---- 117.10A 117.10A 115.80 -7.30 123.10 2040 ---- ---- 115.10A 115.10A 113.70 -7.30 121.00 2045 ---- ---- 113.10A 113.10A 111.70 -7.10 118.80 2050 ---- ---- 111.10A 111.10A 109.70 -7.00 116.70 77 2055 ---- ---- 109.20A 109.20A 107.70 -6.90 114.60 2060 ---- ---- 107.30A 107.30A 105.80 -6.80 112.60 2065 ---- ---- 105.50A 105.50A 103.90 -6.70 110.60 2070 ---- ---- 103.70A 103.70A 102.10 -6.60 108.70 2075 ---- ---- 101.90A 101.90A 100.30 -6.50 106.80 2080 ---- ---- 100.10A 100.10A 98.50 -6.40 104.90 2085 ---- ---- 98.40A 98.40A 96.80 -6.30 103.10 2090 ---- ---- 96.80A 96.80A 95.10 -6.20 101.30 2095 ---- ---- 95.10A 95.10A 93.40 -6.20 99.60 2100 95.00 95.00 93.50A 93.50A 91.80 -6.10 1 97.90 472 2105 ---- ---- 92.00A 92.00A 90.20 -6.00 96.20 2110 ---- ---- 90.40A 90.40A 88.70 -5.80 94.50 2115 ---- ---- 88.90A 88.90A 87.10 -5.80 92.90 2120 ---- ---- 87.50A 87.50A 85.70 -5.60 91.30 2125 ---- ---- 86.00A 86.00A 84.20 -5.60 89.80 2130 ---- ---- 84.60A 84.60A 82.80 -5.50 88.30 2135 ---- ---- 83.20A 83.20A 81.40 -5.40 86.80 2140 ---- ---- 81.90A 81.90A 80.00 -5.30 85.30 2145 ---- ---- 80.50A 80.50A 78.60 -5.30 83.90 2150 ---- ---- 79.20A 79.20A 77.30 -5.20 82.50 601 2155 ---- ---- 78.00A 78.00A 76.00 -5.10 81.10 2160 ---- ---- 76.70A 76.70A 74.80 -5.00 79.80 2165 ---- ---- 75.50A 75.50A 73.50 -5.00 78.50 2170 ---- ---- 74.30A 74.30A 72.30 -4.90 77.20 2175 ---- ---- 73.10A 73.10A 71.20 -4.70 75.90 2180 ---- ---- 72.00A 72.00A 70.00 -4.70 74.70 2185 ---- ---- 70.80A 70.80A 68.90 -4.50 73.40 2190 ---- ---- 69.70A 69.70A 67.70 -4.50 72.20 2195 ---- ---- 68.70A 68.70A 66.70 -4.40 71.10 2200 ---- ---- 67.70A 67.70A 65.60 -4.30 69.90 1020 2205 ---- ---- 66.60A 66.60A 64.50 -4.30 68.80 2210 ---- ---- 65.60A 65.60A 63.50 -4.20 67.70 2215 ---- ---- 64.60A 64.60A 62.50 -4.10 66.60 2220 ---- ---- 63.60A 63.60A 61.50 -4.10 65.60 2225 ---- ---- 62.70A 62.70A 60.50 -4.00 64.50 2230 ---- ---- 61.70A 61.70A 59.60 -3.90 63.50 2235 ---- ---- 60.80A 60.80A 58.70 -3.80 62.50 2240 ---- ---- 59.90A 59.90A 57.80 -3.80 61.60 2245 ---- ---- 59.00A 59.00A 56.90 -3.70 60.60 2250 ---- ---- 58.10A 58.10A 56.00 -3.70 59.70 2255 ---- ---- 57.30A 57.30A 55.10 -3.60 58.70 2260 ---- ---- 56.40A 56.40A 54.30 -3.50 57.80 2265 ---- ---- 55.60A 55.60A 53.40 -3.60 57.00 2270 ---- ---- 54.80A 54.80A 52.60 -3.50 56.10 2275 ---- ---- 54.00A 54.00A 51.80 -3.50 55.30 40 2280 ---- ---- 53.20A 53.20A 51.10 -3.30 54.40 2285 ---- ---- 52.40A 52.40A 50.30 -3.30 53.60 2290 ---- ---- 51.70A 51.70A 49.50 -3.30 52.80 2295 ---- ---- 50.90A 50.90A 48.80 -3.20 52.00 2300 ---- ---- 50.20A 50.20A 48.10 -3.20 51.30 65 617 2305 ---- ---- 49.50A 49.50A 47.40 -3.10 50.50 2310 ---- ---- 48.80A 48.80A 46.70 -3.10 49.80 2315 ---- ---- 48.10A 48.10A 46.00 -3.00 49.00 2320 ---- ---- 47.40A 47.40A 45.30 -3.00 48.30 2325 ---- ---- 46.70A 46.70A 44.70 -2.90 47.60 2330 ---- ---- 46.10A 46.10A 44.00 -2.90 46.90 2335 ---- ---- 45.40A 45.40A 43.40 -2.90 46.30 2340 ---- ---- 44.80A 44.80A 42.80 -2.80 45.60 2345 ---- ---- 44.20A 44.20A 42.10 -2.80 44.90 2350 ---- ---- 43.60A 43.60A 41.50 -2.80 44.30 60 2355 ---- ---- 43.00A 43.00A 41.00 -2.70 43.70 2360 ---- ---- 42.40A 42.40A 40.40 -2.70 43.10 2365 ---- ---- 41.80A 41.80A 39.80 -2.70 42.50 2370 ---- ---- 41.20A 41.20A 39.30 -2.60 41.90 2375 ---- ---- 40.70A 40.70A 38.70 -2.60 41.30 2380 ---- ---- 40.10A 40.10A 38.20 -2.50 40.70 2385 ---- ---- 39.60A 39.60A 37.60 -2.50 40.10 2390 ---- ---- 39.10A 39.10A 37.10 -2.50 39.60 2395 ---- ---- 38.50A 38.50A 36.60 -2.40 39.00 2400 ---- ---- 38.00A 38.00A 36.10 -2.40 38.50 84 2410 ---- ---- 37.00A 37.00A 35.10 -2.40 37.50 2420 ---- ---- 36.10A 36.10A 34.20 -2.30 36.50 2425 ---- ---- 35.60A 35.60A 33.80 -2.20 36.00 2430 ---- ---- 35.10A 35.10A 33.30 -2.20 35.50 2440 ---- ---- 34.20A 34.20A 32.40 -2.10 34.50 2450 ---- ---- 33.40A 33.40A 31.60 -2.00 33.60 2460 ---- ---- 32.50A 32.50A 30.80 -1.90 32.70 2470 ---- ---- 31.70A 31.70A 30.00 -1.90 31.90 2475 ---- ---- 31.30A 31.30A 29.60 -1.90 31.50 2480 ---- ---- 30.90A 30.90A 29.20 -1.90 31.10 2490 ---- ---- 30.20A 30.20A 28.50 -1.80 30.30 2500 ---- ---- ---- ---- 27.80 -1.70 29.50 5775 2525 ---- ---- ---- ---- 26.10 -1.60 27.70 2550 ---- ---- ---- ---- 24.60 -1.40 26.00 2575 ---- ---- ---- ---- 23.10 -1.40 24.50 2600 ---- ---- ---- ---- 21.80 -1.30 23.10 56 2625 ---- ---- ---- ---- 20.60 -1.20 21.80 2650 ---- ---- ---- ---- 19.40 -1.10 20.50 150 2675 ---- ---- ---- ---- 18.40 -1.00 19.40 2700 ---- ---- ---- ---- 17.40 -1.00 18.40 750 3000 ---- ---- ---- ---- 9.70 -.50 10.20 2885 3450 ---- ---- ---- ---- 5.00 -.20 5.20 3475 ---- ---- ---- ---- 4.80 -.20 5.00 3500 ---- ---- ---- ---- 4.70 -.20 4.90 4 4000 ---- ---- ---- ---- 2.70 -.10 2.80 11 5000 ---- ---- ---- ---- 1.30 -.10 1.40 100 10000 ---- ---- ---- ---- .70 +.10 .60 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 502.40 -17.30 519.70 1575 ---- ---- ---- ---- 478.00 -16.90 494.90 1600 ---- ---- ---- ---- 454.00 -16.50 470.50 1625 ---- ---- ---- ---- 430.50 -16.20 446.70 1650 ---- ---- ---- ---- 407.60 -15.70 423.30 1675 ---- ---- ---- ---- 385.10 -15.30 400.40 1700 ---- ---- ---- ---- 363.10 -14.90 378.00 1725 ---- ---- ---- ---- 341.60 -14.50 356.10 1740 ---- ---- ---- ---- 329.00 -14.30 343.30 1750 ---- ---- ---- ---- 320.70 -14.10 334.80 1760 ---- ---- ---- ---- 312.50 -13.90 326.40 1770 ---- ---- ---- ---- 304.40 -13.70 318.10 1775 ---- ---- ---- ---- 300.30 -13.70 314.00 1780 ---- ---- ---- ---- 296.30 -13.60 309.90 1790 ---- ---- ---- ---- 288.40 -13.40 301.80 1800 ---- ---- ---- ---- 280.50 -13.20 293.70 1810 ---- ---- ---- ---- 272.80 -13.00 285.80 1820 ---- ---- ---- ---- 265.10 -12.80 277.90 1825 ---- ---- ---- ---- 261.30 -12.70 274.00 1830 ---- ---- ---- ---- 257.60 -12.60 270.20 1840 ---- ---- ---- ---- 250.10 -12.40 262.50 1845 ---- ---- ---- ---- 246.40 -12.30 258.70 1850 ---- ---- ---- ---- 242.80 -12.20 255.00 1855 ---- ---- ---- ---- 239.10 -12.20 251.30 1860 ---- ---- ---- ---- 235.60 -12.00 247.60 1865 ---- ---- ---- ---- 232.00 -11.90 243.90 1870 ---- ---- ---- ---- 228.50 -11.80 240.30 1875 ---- ---- ---- ---- 225.00 -11.70 236.70 1880 ---- ---- ---- ---- 221.50 -11.60 233.10 1885 ---- ---- ---- ---- 218.10 -11.50 229.60 1890 ---- ---- ---- ---- 214.70 -11.40 226.10 1895 ---- ---- ---- ---- 211.30 -11.30 222.60 1900 ---- ---- ---- ---- 208.00 -11.20 219.20 1905 ---- ---- ---- ---- 204.70 -11.10 215.80 1910 ---- ---- ---- ---- 201.50 -11.00 212.50 1915 ---- ---- ---- ---- 198.30 -10.90 209.20 1920 ---- ---- ---- ---- 195.20 -10.70 205.90 1925 ---- ---- ---- ---- 192.00 -10.70 202.70 1930 ---- ---- ---- ---- 189.00 -10.50 199.50 1935 ---- ---- ---- ---- 185.90 -10.50 196.40 1940 ---- ---- ---- ---- 182.90 -10.30 193.20 1945 ---- ---- ---- ---- 180.00 -10.20 190.20 1950 ---- ---- ---- ---- 177.00 -10.10 187.10 1955 ---- ---- ---- ---- 174.10 -10.00 184.10 1960 ---- ---- ---- ---- 171.30 -9.90 181.20 1965 ---- ---- ---- ---- 168.50 -9.70 178.20 1970 ---- ---- ---- ---- 165.70 -9.60 175.30 1975 ---- ---- ---- ---- 162.90 -9.60 172.50 1980 ---- ---- ---- ---- 160.20 -9.40 169.60 1985 ---- ---- ---- ---- 157.50 -9.30 166.80 1990 ---- ---- ---- ---- 154.90 -9.20 164.10 1995 ---- ---- ---- ---- 152.20 -9.10 161.30 2000 ---- ---- ---- ---- 149.70 -9.00 158.70 2005 ---- ---- ---- ---- 147.10 -8.90 156.00 2010 ---- ---- ---- ---- 144.60 -8.80 153.40 2015 ---- ---- ---- ---- 142.10 -8.70 150.80 2020 ---- ---- ---- ---- 139.70 -8.60 148.30 2025 ---- ---- ---- ---- 137.30 -8.50 145.80 2030 ---- ---- ---- ---- 135.00 -8.30 143.30 2035 ---- ---- ---- ---- 132.70 -8.20 140.90 2040 ---- ---- ---- ---- 130.40 -8.10 138.50 2045 ---- ---- ---- ---- 128.20 -8.00 136.20 2050 ---- ---- ---- ---- 126.00 -7.90 133.90 2055 ---- ---- ---- ---- 123.80 -7.80 131.60 2060 ---- ---- ---- ---- 121.70 -7.70 129.40 2065 ---- ---- ---- ---- 119.60 -7.60 127.20 2070 ---- ---- ---- ---- 117.60 -7.50 125.10 2075 ---- ---- ---- ---- 115.60 -7.40 123.00 2080 ---- ---- ---- ---- 113.70 -7.30 121.00 2085 ---- ---- ---- ---- 111.80 -7.20 119.00 2090 ---- ---- ---- ---- 109.90 -7.10 117.00 2095 ---- ---- ---- ---- 108.10 -7.00 115.10 2100 ---- ---- ---- ---- 106.40 -6.90 113.30 2105 ---- ---- ---- ---- 104.60 -6.90 111.50 2110 ---- ---- ---- ---- 103.00 -6.70 109.70 2115 ---- ---- ---- ---- 101.30 -6.60 107.90 2120 ---- ---- ---- ---- 99.70 -6.50 106.20 2125 ---- ---- ---- ---- 98.10 -6.50 104.60 2130 ---- ---- ---- ---- 96.60 -6.30 102.90 2135 ---- ---- ---- ---- 95.10 -6.20 101.30 2140 ---- ---- ---- ---- 93.60 -6.20 99.80 2145 ---- ---- ---- ---- 92.20 -6.10 98.30 2150 ---- ---- ---- ---- 90.80 -6.00 96.80 2155 ---- ---- ---- ---- 89.40 -5.90 95.30 2160 ---- ---- ---- ---- 88.10 -5.80 93.90 2165 ---- ---- ---- ---- 86.70 -5.80 92.50 2170 ---- ---- ---- ---- 85.40 -5.70 91.10 2175 ---- ---- ---- ---- 84.20 -5.60 89.80 2180 ---- ---- ---- ---- 82.90 -5.60 88.50 2185 ---- ---- ---- ---- 81.70 -5.50 87.20 2190 ---- ---- ---- ---- 80.50 -5.40 85.90 2195 ---- ---- ---- ---- 79.40 -5.30 84.70 2200 ---- ---- ---- ---- 78.20 -5.20 83.40 2205 ---- ---- ---- ---- 77.10 -5.20 82.30 2210 ---- ---- ---- ---- 76.00 -5.10 81.10 2215 ---- ---- ---- ---- 74.90 -5.00 79.90 2220 ---- ---- ---- ---- 73.80 -5.00 78.80 2225 ---- ---- ---- ---- 72.80 -4.90 77.70 2230 ---- ---- ---- ---- 71.80 -4.80 76.60 2235 ---- ---- ---- ---- 70.80 -4.70 75.50 2240 ---- ---- ---- ---- 69.80 -4.60 74.40 2245 ---- ---- ---- ---- 68.80 -4.60 73.40 2250 ---- ---- ---- ---- 67.80 -4.50 72.30 2255 ---- ---- ---- ---- 66.90 -4.40 71.30 2260 ---- ---- ---- ---- 65.90 -4.40 70.30 2265 ---- ---- ---- ---- 65.00 -4.40 69.40 2270 ---- ---- ---- ---- 64.10 -4.30 68.40 2275 ---- ---- ---- ---- 63.20 -4.30 67.50 2280 ---- ---- ---- ---- 62.40 -4.20 66.60 2285 ---- ---- ---- ---- 61.50 -4.10 65.60 2290 ---- ---- ---- ---- 60.70 -4.10 64.80 2295 ---- ---- ---- ---- 59.90 -4.00 63.90 2300 ---- ---- ---- ---- 59.10 -3.90 63.00 2305 ---- ---- ---- ---- 58.30 -3.90 62.20 2310 ---- ---- ---- ---- 57.50 -3.80 61.30 2315 ---- ---- ---- ---- 56.70 -3.80 60.50 2320 ---- ---- ---- ---- 56.00 -3.70 59.70 2325 ---- ---- ---- ---- 55.20 -3.70 58.90 2330 ---- ---- ---- ---- 54.50 -3.70 58.20 2335 ---- ---- ---- ---- 53.80 -3.60 57.40 2340 ---- ---- ---- ---- 53.10 -3.60 56.70 2345 ---- ---- ---- ---- 52.40 -3.50 55.90 2350 ---- ---- ---- ---- 51.80 -3.40 55.20 2355 ---- ---- ---- ---- 51.10 -3.40 54.50 2360 ---- ---- ---- ---- 50.40 -3.40 53.80 2365 ---- ---- ---- ---- 49.80 -3.30 53.10 2370 ---- ---- ---- ---- 49.20 -3.30 52.50 2375 ---- ---- ---- ---- 48.60 -3.20 51.80 2380 ---- ---- ---- ---- 48.00 -3.20 51.20 2385 ---- ---- ---- ---- 47.40 -3.10 50.50 2390 ---- ---- ---- ---- 46.80 -3.10 49.90 2395 ---- ---- ---- ---- 46.20 -3.10 49.30 2400 ---- ---- ---- ---- 45.70 -3.00 48.70 2405 ---- ---- ---- ---- 45.10 -3.00 48.10 2410 ---- ---- ---- ---- 44.60 -2.90 47.50 2420 ---- ---- ---- ---- 43.50 -2.90 46.40 2425 ---- ---- ---- ---- 43.00 -2.80 45.80 2430 ---- ---- ---- ---- 42.50 -2.80 45.30 2440 ---- ---- ---- ---- 41.50 -2.70 44.20 2450 ---- ---- ---- ---- 40.50 -2.70 43.20 2460 ---- ---- ---- ---- 39.60 -2.60 42.20 2470 ---- ---- ---- ---- 38.70 -2.50 41.20 2475 ---- ---- ---- ---- 38.30 -2.50 40.80 2480 ---- ---- ---- ---- 37.80 -2.50 40.30 2490 ---- ---- ---- ---- 37.00 -2.40 39.40 2500 ---- ---- ---- ---- 36.20 -2.30 38.50 2510 ---- ---- ---- ---- 35.40 -2.30 37.70 2525 ---- ---- ---- ---- 34.30 -2.20 36.50 2550 ---- ---- ---- ---- 32.50 -2.10 34.60 2575 ---- ---- ---- ---- 30.90 -1.90 32.80 2600 ---- ---- ---- ---- 29.40 -1.80 31.20 2625 ---- ---- ---- ---- 28.00 -1.70 29.70 2650 ---- ---- ---- ---- 26.70 -1.70 28.40 2675 ---- ---- ---- ---- 25.50 -1.60 27.10 2700 ---- ---- ---- ---- 24.40 -1.50 25.90 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 502.50 -17.20 519.70 1575 ---- ---- ---- ---- 478.30 -16.80 495.10 1600 ---- ---- ---- ---- 454.50 -16.50 471.00 1625 ---- ---- ---- ---- 431.30 -16.00 447.30 1650 ---- ---- ---- ---- 408.50 -15.70 424.20 1675 ---- ---- ---- ---- 386.20 -15.40 401.60 1700 ---- ---- ---- ---- 364.50 -14.90 379.40 1725 ---- ---- ---- ---- 343.20 -14.60 357.80 1740 ---- ---- ---- ---- 330.70 -14.30 345.00 1750 ---- ---- ---- ---- 322.50 -14.20 336.70 1760 ---- ---- ---- ---- 314.40 -14.00 328.40 1770 ---- ---- ---- ---- 306.30 -13.90 320.20 1775 ---- ---- ---- ---- 302.40 -13.70 316.10 1780 ---- ---- ---- ---- 298.40 -13.60 312.00 1790 ---- ---- ---- ---- 290.50 -13.50 304.00 1800 ---- ---- ---- ---- 282.80 -13.30 296.10 1810 ---- ---- ---- ---- 275.10 -13.10 288.20 1820 ---- ---- ---- ---- 267.50 -13.00 280.50 1825 ---- ---- ---- ---- 263.80 -12.80 276.60 1830 ---- ---- ---- ---- 260.10 -12.70 272.80 1840 ---- ---- ---- ---- 252.70 -12.60 265.30 1845 ---- ---- ---- ---- 249.00 -12.50 261.50 1850 ---- ---- ---- ---- 245.40 -12.40 257.80 1855 ---- ---- ---- ---- 241.80 -12.30 254.10 1860 ---- ---- ---- ---- 238.30 -12.20 250.50 1865 ---- ---- ---- ---- 234.80 -12.10 246.90 1870 ---- ---- ---- ---- 231.30 -12.00 243.30 1875 ---- ---- ---- ---- 227.80 -11.90 239.70 1880 ---- ---- ---- ---- 224.40 -11.80 236.20 1885 ---- ---- ---- ---- 221.00 -11.70 232.70 1890 ---- ---- ---- ---- 217.60 -11.60 229.20 1895 ---- ---- ---- ---- 214.30 -11.50 225.80 1900 ---- ---- ---- ---- 211.00 -11.40 222.40 1905 ---- ---- ---- ---- 207.80 -11.30 219.10 1910 ---- ---- ---- ---- 204.60 -11.20 215.80 1915 ---- ---- ---- ---- 201.40 -11.10 212.50 1920 ---- ---- ---- ---- 198.30 -11.00 209.30 1925 ---- ---- ---- ---- 195.20 -10.90 206.10 1930 ---- ---- ---- ---- 192.10 -10.80 202.90 1935 ---- ---- ---- ---- 189.10 -10.70 199.80 1940 ---- ---- ---- ---- 186.10 -10.60 196.70 1945 ---- ---- ---- ---- 183.20 -10.50 193.70 1950 ---- ---- ---- ---- 180.30 -10.30 190.60 1955 ---- ---- ---- ---- 177.40 -10.30 187.70 1960 ---- ---- ---- ---- 174.50 -10.20 184.70 1965 ---- ---- ---- ---- 171.80 -10.00 181.80 1970 ---- ---- ---- ---- 169.00 -10.00 179.00 1975 ---- ---- ---- ---- 166.30 -9.80 176.10 1980 ---- ---- ---- ---- 163.60 -9.70 173.30 1985 ---- ---- ---- ---- 160.90 -9.70 170.60 1990 ---- ---- ---- ---- 158.30 -9.60 167.90 1995 ---- ---- ---- ---- 155.70 -9.50 165.20 2000 ---- ---- ---- ---- 153.20 -9.30 162.50 2005 ---- ---- ---- ---- 150.70 -9.20 159.90 2010 ---- ---- ---- ---- 148.20 -9.10 157.30 2015 ---- ---- ---- ---- 145.80 -9.00 154.80 2020 ---- ---- ---- ---- 143.40 -8.90 152.30 2025 ---- ---- ---- ---- 141.00 -8.90 149.90 2030 ---- ---- ---- ---- 138.70 -8.70 147.40 2035 ---- ---- ---- ---- 136.50 -8.60 145.10 2040 ---- ---- ---- ---- 134.20 -8.50 142.70 2045 ---- ---- ---- ---- 132.00 -8.40 140.40 2050 ---- ---- ---- ---- 129.90 -8.30 138.20 2055 ---- ---- ---- ---- 127.70 -8.30 136.00 2060 ---- ---- ---- ---- 125.70 -8.10 133.80 2065 ---- ---- ---- ---- 123.60 -8.00 131.60 2070 ---- ---- ---- ---- 121.60 -7.90 129.50 2075 ---- ---- ---- ---- 119.70 -7.80 127.50 2080 ---- ---- ---- ---- 117.80 -7.70 125.50 2085 ---- ---- ---- ---- 115.90 -7.60 123.50 2090 ---- ---- ---- ---- 114.00 -7.60 121.60 2095 ---- ---- ---- ---- 112.20 -7.50 119.70 2100 ---- ---- ---- ---- 110.50 -7.30 117.80 2105 ---- ---- ---- ---- 108.80 -7.20 116.00 2110 ---- ---- ---- ---- 107.10 -7.10 114.20 2115 ---- ---- ---- ---- 105.40 -7.10 112.50 2120 ---- ---- ---- ---- 103.80 -7.00 110.80 2125 ---- ---- ---- ---- 102.20 -6.90 109.10 2130 ---- ---- ---- ---- 100.70 -6.80 107.50 2135 ---- ---- ---- ---- 99.20 -6.70 105.90 2140 ---- ---- ---- ---- 97.70 -6.60 104.30 2145 ---- ---- ---- ---- 96.20 -6.60 102.80 2150 ---- ---- ---- ---- 94.80 -6.50 101.30 2155 ---- ---- ---- ---- 93.40 -6.40 99.80 2160 ---- ---- ---- ---- 92.10 -6.30 98.40 2165 ---- ---- ---- ---- 90.70 -6.30 97.00 2170 ---- ---- ---- ---- 89.40 -6.20 95.60 2175 ---- ---- ---- ---- 88.20 -6.00 94.20 2180 ---- ---- ---- ---- 86.90 -6.00 92.90 2185 ---- ---- ---- ---- 85.70 -5.90 91.60 2190 ---- ---- ---- ---- 84.50 -5.80 90.30 2195 ---- ---- ---- ---- 83.30 -5.70 89.00 2200 ---- ---- ---- ---- 82.10 -5.70 87.80 2205 ---- ---- ---- ---- 81.00 -5.60 86.60 2210 ---- ---- ---- ---- 79.90 -5.50 85.40 2215 ---- ---- ---- ---- 78.80 -5.40 84.20 2220 ---- ---- ---- ---- 77.70 -5.40 83.10 2225 ---- ---- ---- ---- 76.60 -5.40 82.00 2230 ---- ---- ---- ---- 75.60 -5.30 80.90 2235 ---- ---- ---- ---- 74.60 -5.20 79.80 2240 ---- ---- ---- ---- 73.60 -5.10 78.70 2245 ---- ---- ---- ---- 72.60 -5.10 77.70 2250 ---- ---- ---- ---- 71.60 -5.00 76.60 2255 ---- ---- ---- ---- 70.70 -4.90 75.60 2260 ---- ---- ---- ---- 69.70 -4.90 74.60 2265 ---- ---- ---- ---- 68.80 -4.80 73.60 2270 ---- ---- ---- ---- 67.90 -4.80 72.70 2275 ---- ---- ---- ---- 67.00 -4.70 71.70 2280 ---- ---- ---- ---- 66.20 -4.60 70.80 2285 ---- ---- ---- ---- 65.30 -4.60 69.90 2290 ---- ---- ---- ---- 64.50 -4.50 69.00 2295 ---- ---- ---- ---- 63.60 -4.50 68.10 2300 ---- ---- ---- ---- 62.80 -4.40 67.20 2305 ---- ---- ---- ---- 62.00 -4.40 66.40 2310 ---- ---- ---- ---- 61.20 -4.40 65.60 2315 ---- ---- ---- ---- 60.50 -4.20 64.70 2320 ---- ---- ---- ---- 59.70 -4.20 63.90 2325 ---- ---- ---- ---- 59.00 -4.10 63.10 2330 ---- ---- ---- ---- 58.30 -4.10 62.40 2335 ---- ---- ---- ---- 57.50 -4.10 61.60 2340 ---- ---- ---- ---- 56.80 -4.00 60.80 2345 ---- ---- ---- ---- 56.10 -4.00 60.10 2350 ---- ---- ---- ---- 55.50 -3.90 59.40 2360 ---- ---- ---- ---- 54.10 -3.90 58.00 2370 ---- ---- ---- ---- 52.90 -3.70 56.60 2375 ---- ---- ---- ---- 52.20 -3.70 55.90 2380 ---- ---- ---- ---- 51.60 -3.70 55.30 2390 ---- ---- ---- ---- 50.40 -3.60 54.00 2400 ---- ---- ---- ---- 49.30 -3.40 52.70 2410 ---- ---- ---- ---- 48.10 -3.40 51.50 2420 ---- ---- ---- ---- 47.10 -3.30 50.40 2425 ---- ---- ---- ---- 46.50 -3.30 49.80 2430 ---- ---- ---- ---- 46.00 -3.30 49.30 2440 ---- ---- ---- ---- 45.00 -3.20 48.20 2450 ---- ---- ---- ---- 44.00 -3.10 47.10 2475 ---- ---- ---- ---- 41.70 -2.90 44.60 2500 ---- ---- ---- ---- 39.60 -2.80 42.40 2525 ---- ---- ---- ---- 37.60 -2.60 40.20 2550 ---- ---- ---- ---- 35.80 -2.50 38.30 2575 ---- ---- ---- ---- 34.10 -2.40 36.50 2600 ---- ---- ---- ---- 32.50 -2.30 34.80 2625 ---- ---- ---- ---- 31.10 -2.10 33.20 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 494.80 -16.80 511.60 1600 ---- ---- ---- ---- 471.00 -16.50 487.50 1625 ---- ---- ---- ---- 447.70 -16.10 463.80 1650 ---- ---- ---- ---- 424.90 -15.70 440.60 1675 ---- ---- ---- ---- 402.50 -15.40 417.90 1700 ---- ---- ---- ---- 380.70 -15.00 395.70 1725 ---- ---- ---- ---- 359.40 -14.60 374.00 1750 ---- ---- ---- ---- 338.60 -14.20 352.80 1760 ---- ---- ---- ---- 330.40 -14.10 344.50 1770 ---- ---- ---- ---- 322.30 -13.90 336.20 1775 ---- ---- ---- ---- 318.30 -13.80 332.10 1780 ---- ---- ---- ---- 314.30 -13.80 328.10 1790 ---- ---- ---- ---- 306.40 -13.60 320.00 1800 ---- ---- ---- ---- 298.60 -13.40 312.00 1810 ---- ---- ---- ---- 290.90 -13.20 304.10 1820 ---- ---- ---- ---- 283.20 -13.10 296.30 1825 ---- ---- ---- ---- 279.40 -13.00 292.40 1830 ---- ---- ---- ---- 275.70 -12.90 288.60 1840 ---- ---- ---- ---- 268.20 -12.70 280.90 1850 ---- ---- ---- ---- 260.90 -12.50 273.40 1855 ---- ---- ---- ---- 257.20 -12.50 269.70 1860 ---- ---- ---- ---- 253.60 -12.40 266.00 1865 ---- ---- ---- ---- 250.00 -12.30 262.30 1870 ---- ---- ---- ---- 246.50 -12.20 258.70 1875 ---- ---- ---- ---- 243.00 -12.00 255.00 1880 ---- ---- ---- ---- 239.50 -11.90 251.40 1885 ---- ---- ---- ---- 236.00 -11.90 247.90 1890 ---- ---- ---- ---- 232.60 -11.70 244.30 1895 ---- ---- ---- ---- 229.10 -11.70 240.80 1900 ---- ---- ---- ---- 225.80 -11.60 237.40 1905 ---- ---- ---- ---- 222.40 -11.50 233.90 1910 ---- ---- ---- ---- 219.10 -11.40 230.50 1915 ---- ---- ---- ---- 215.90 -11.30 227.20 1920 ---- ---- ---- ---- 212.60 -11.20 223.80 1925 ---- ---- ---- ---- 209.40 -11.10 220.50 1930 ---- ---- ---- ---- 206.30 -11.00 217.30 1935 ---- ---- ---- ---- 203.10 -10.90 214.00 1940 ---- ---- ---- ---- 200.00 -10.90 210.90 1945 ---- ---- ---- ---- 197.00 -10.70 207.70 1950 ---- ---- ---- ---- 194.00 -10.60 204.60 1955 ---- ---- ---- ---- 191.00 -10.50 201.50 1960 ---- ---- ---- ---- 188.10 -10.40 198.50 1965 ---- ---- ---- ---- 185.20 -10.30 195.50 1970 ---- ---- ---- ---- 182.30 -10.20 192.50 1975 ---- ---- ---- ---- 179.50 -10.10 189.60 1980 ---- ---- ---- ---- 176.70 -10.00 186.70 1985 ---- ---- ---- ---- 174.00 -9.90 183.90 1990 ---- ---- ---- ---- 171.30 -9.80 181.10 1995 ---- ---- ---- ---- 168.60 -9.70 178.30 2000 ---- ---- ---- ---- 166.00 -9.60 175.60 2005 ---- ---- ---- ---- 163.40 -9.50 172.90 2010 ---- ---- ---- ---- 160.90 -9.40 170.30 2015 ---- ---- ---- ---- 158.40 -9.30 167.70 2020 ---- ---- ---- ---- 155.90 -9.20 165.10 2025 ---- ---- ---- ---- 153.50 -9.10 162.60 2030 ---- ---- ---- ---- 151.10 -9.00 160.10 2035 ---- ---- ---- ---- 148.70 -8.90 157.60 2040 ---- ---- ---- ---- 146.40 -8.80 155.20 2045 ---- ---- ---- ---- 144.10 -8.70 152.80 2050 ---- ---- ---- ---- 141.90 -8.50 150.40 2055 ---- ---- ---- ---- 139.60 -8.50 148.10 2060 ---- ---- ---- ---- 137.50 -8.40 145.90 2065 ---- ---- ---- ---- 135.30 -8.30 143.60 2070 ---- ---- ---- ---- 133.20 -8.20 141.40 2075 ---- ---- ---- ---- 131.10 -8.10 139.20 2080 ---- ---- ---- ---- 129.10 -8.00 137.10 2085 ---- ---- ---- ---- 127.10 -7.90 135.00 2090 ---- ---- ---- ---- 125.10 -7.90 133.00 2095 ---- ---- ---- ---- 123.20 -7.80 131.00 2100 ---- ---- ---- ---- 121.30 -7.70 129.00 2105 ---- ---- ---- ---- 119.50 -7.50 127.00 2110 ---- ---- ---- ---- 117.70 -7.40 125.10 2115 ---- ---- ---- ---- 115.90 -7.40 123.30 2120 ---- ---- ---- ---- 114.10 -7.30 121.40 2125 ---- ---- ---- ---- 112.40 -7.20 119.60 2130 ---- ---- ---- ---- 110.80 -7.10 117.90 2135 ---- ---- ---- ---- 109.10 -7.00 116.10 2140 ---- ---- ---- ---- 107.50 -6.90 114.40 2145 ---- ---- ---- ---- 106.00 -6.80 112.80 2150 ---- ---- ---- ---- 104.40 -6.80 111.20 2155 ---- ---- ---- ---- 102.90 -6.70 109.60 2160 ---- ---- ---- ---- 101.40 -6.60 108.00 2165 ---- ---- ---- ---- 100.00 -6.50 106.50 2170 ---- ---- ---- ---- 98.60 -6.40 105.00 2175 ---- ---- ---- ---- 97.20 -6.30 103.50 2180 ---- ---- ---- ---- 95.80 -6.30 102.10 2185 ---- ---- ---- ---- 94.50 -6.10 100.60 2190 ---- ---- ---- ---- 93.10 -6.20 99.30 2195 ---- ---- ---- ---- 91.80 -6.10 97.90 2200 ---- ---- ---- ---- 90.60 -5.90 96.50 2205 ---- ---- ---- ---- 89.30 -5.90 95.20 2210 ---- ---- ---- ---- 88.10 -5.80 93.90 2215 ---- ---- ---- ---- 86.90 -5.80 92.70 2220 ---- ---- ---- ---- 85.70 -5.70 91.40 2225 ---- ---- ---- ---- 84.60 -5.60 90.20 2230 ---- ---- ---- ---- 83.40 -5.60 89.00 2235 ---- ---- ---- ---- 82.30 -5.50 87.80 2240 ---- ---- ---- ---- 81.20 -5.40 86.60 2245 ---- ---- ---- ---- 80.10 -5.40 85.50 2250 ---- ---- ---- ---- 79.00 -5.30 84.30 2255 ---- ---- ---- ---- 78.00 -5.20 83.20 2260 ---- ---- ---- ---- 77.00 -5.10 82.10 2265 ---- ---- ---- ---- 75.90 -5.10 81.00 2270 ---- ---- ---- ---- 74.90 -5.10 80.00 2275 ---- ---- ---- ---- 74.00 -4.90 78.90 2280 ---- ---- ---- ---- 73.00 -4.90 77.90 2285 ---- ---- ---- ---- 72.00 -4.90 76.90 2290 ---- ---- ---- ---- 71.10 -4.80 75.90 2295 ---- ---- ---- ---- 70.20 -4.70 74.90 2300 ---- ---- ---- ---- 69.30 -4.60 73.90 2305 ---- ---- ---- ---- 68.40 -4.60 73.00 2310 ---- ---- ---- ---- 67.50 -4.50 72.00 2315 ---- ---- ---- ---- 66.60 -4.50 71.10 2320 ---- ---- ---- ---- 65.80 -4.40 70.20 2325 ---- ---- ---- ---- 64.90 -4.40 69.30 2330 ---- ---- ---- ---- 64.10 -4.30 68.40 2335 ---- ---- ---- ---- 63.30 -4.30 67.60 2340 ---- ---- ---- ---- 62.50 -4.20 66.70 2345 ---- ---- ---- ---- 61.70 -4.20 65.90 2350 ---- ---- ---- ---- 60.90 -4.20 65.10 2355 ---- ---- ---- ---- 60.20 -4.00 64.20 2360 ---- ---- ---- ---- 59.40 -4.00 63.40 2370 ---- ---- ---- ---- 57.90 -4.00 61.90 2375 ---- ---- ---- ---- 57.20 -3.90 61.10 2380 ---- ---- ---- ---- 56.50 -3.90 60.40 2390 ---- ---- ---- ---- 55.20 -3.70 58.90 2400 ---- ---- ---- ---- 53.80 -3.70 57.50 2410 ---- ---- ---- ---- 52.50 -3.60 56.10 2420 ---- ---- ---- ---- 51.30 -3.50 54.80 2425 ---- ---- ---- ---- 50.70 -3.40 54.10 2430 ---- ---- ---- ---- 50.10 -3.40 53.50 2440 ---- ---- ---- ---- 48.90 -3.40 52.30 2450 ---- ---- ---- ---- 47.80 -3.20 51.00 2460 ---- ---- ---- ---- 46.70 -3.20 49.90 2475 ---- ---- ---- ---- 45.10 -3.10 48.20 2500 ---- ---- ---- ---- 42.60 -2.90 45.50 2525 ---- ---- ---- ---- 40.30 -2.80 43.10 2550 ---- ---- ---- ---- 38.20 -2.60 40.80 2575 ---- ---- ---- ---- 36.20 -2.50 38.70 2600 ---- ---- ---- ---- 34.40 -2.40 36.80 2625 ---- ---- ---- ---- 32.70 -2.20 34.90 2650 ---- ---- ---- ---- 31.20 -2.10 33.30 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 495.00 -16.80 511.80 1600 ---- ---- ---- ---- 471.30 -16.50 487.80 1625 ---- ---- ---- ---- 448.10 -16.20 464.30 1650 ---- ---- ---- ---- 425.30 -16.00 441.30 1675 ---- ---- ---- ---- 403.10 -15.70 418.80 1700 ---- ---- ---- ---- 381.50 -15.30 396.80 1725 ---- ---- ---- ---- 360.30 -15.00 375.30 1750 ---- ---- ---- ---- 339.60 -14.70 354.30 1760 ---- ---- ---- ---- 331.50 -14.50 346.00 1770 ---- ---- ---- ---- 323.50 -14.40 337.90 1775 ---- ---- ---- ---- 319.50 -14.30 333.80 1780 ---- ---- ---- ---- 315.60 -14.20 329.80 1790 ---- ---- ---- ---- 307.70 -14.10 321.80 1800 ---- ---- ---- ---- 300.00 -13.90 313.90 1810 ---- ---- ---- ---- 292.30 -13.80 306.10 1820 ---- ---- ---- ---- 284.70 -13.60 298.30 1825 ---- ---- ---- ---- 281.00 -13.50 294.50 1830 ---- ---- ---- ---- 277.30 -13.40 290.70 1840 ---- ---- ---- ---- 269.90 -13.30 283.20 1850 ---- ---- ---- ---- 262.60 -13.10 275.70 1855 ---- ---- ---- ---- 259.00 -13.00 272.00 1860 ---- ---- ---- ---- 255.40 -13.00 268.40 1865 ---- ---- ---- ---- 251.80 -12.90 264.70 1870 ---- ---- ---- ---- 248.30 -12.80 261.10 1875 ---- ---- ---- ---- 244.80 -12.70 257.50 1880 ---- ---- ---- ---- 241.40 -12.60 254.00 1885 ---- ---- ---- ---- 237.90 -12.60 250.50 1890 ---- ---- ---- ---- 234.50 -12.50 247.00 1895 ---- ---- ---- ---- 231.10 -12.40 243.50 1900 ---- ---- ---- ---- 227.80 -12.30 240.10 1905 ---- ---- ---- ---- 224.40 -12.30 236.70 1910 ---- ---- ---- ---- 221.20 -12.10 233.30 1915 ---- ---- ---- ---- 217.90 -12.00 229.90 1920 ---- ---- ---- ---- 214.70 -11.90 226.60 1925 ---- ---- ---- ---- 211.50 -11.90 223.40 1930 ---- ---- ---- ---- 208.30 -11.80 220.10 1935 ---- ---- ---- ---- 205.20 -11.70 216.90 1940 ---- ---- ---- ---- 202.20 -11.50 213.70 1945 ---- ---- ---- ---- 199.10 -11.50 210.60 1950 ---- ---- ---- ---- 196.10 -11.40 207.50 1955 ---- ---- ---- ---- 193.10 -11.30 204.40 1960 ---- ---- ---- ---- 190.20 -11.20 201.40 1965 ---- ---- ---- ---- 187.30 -11.10 198.40 1970 ---- ---- ---- ---- 184.50 -11.00 195.50 1975 ---- ---- ---- ---- 181.70 -10.90 192.60 1980 ---- ---- ---- ---- 178.90 -10.80 189.70 1985 ---- ---- ---- ---- 176.20 -10.70 186.90 1990 ---- ---- ---- ---- 173.50 -10.60 184.10 1995 ---- ---- ---- ---- 170.80 -10.60 181.40 2000 ---- ---- ---- ---- 168.20 -10.50 178.70 2005 ---- ---- ---- ---- 165.70 -10.30 176.00 2010 ---- ---- ---- ---- 163.20 -10.20 173.40 2015 ---- ---- ---- ---- 160.70 -10.20 170.90 2020 ---- ---- ---- ---- 158.20 -10.10 168.30 2025 ---- ---- ---- ---- 155.80 -10.00 165.80 2030 ---- ---- ---- ---- 153.50 -9.80 163.30 2035 ---- ---- ---- ---- 151.10 -9.80 160.90 2040 ---- ---- ---- ---- 148.80 -9.70 158.50 2045 ---- ---- ---- ---- 146.50 -9.60 156.10 2050 ---- ---- ---- ---- 144.30 -9.50 153.80 2055 ---- ---- ---- ---- 142.10 -9.40 151.50 2060 ---- ---- ---- ---- 139.90 -9.30 149.20 2065 ---- ---- ---- ---- 137.80 -9.20 147.00 2070 ---- ---- ---- ---- 135.70 -9.10 144.80 2075 ---- ---- ---- ---- 133.60 -9.10 142.70 2080 ---- ---- ---- ---- 131.60 -9.00 140.60 2085 ---- ---- ---- ---- 129.60 -8.90 138.50 2090 ---- ---- ---- ---- 127.70 -8.70 136.40 2095 ---- ---- ---- ---- 125.70 -8.70 134.40 2100 ---- ---- ---- ---- 123.90 -8.50 132.40 2105 ---- ---- ---- ---- 122.00 -8.50 130.50 2110 ---- ---- ---- ---- 120.20 -8.40 128.60 2115 ---- ---- ---- ---- 118.40 -8.30 126.70 2120 ---- ---- ---- ---- 116.70 -8.20 124.90 2125 ---- ---- ---- ---- 115.00 -8.10 123.10 2130 ---- ---- ---- ---- 113.30 -8.10 121.40 2135 ---- ---- ---- ---- 111.70 -8.00 119.70 2140 ---- ---- ---- ---- 110.10 -7.90 118.00 2145 ---- ---- ---- ---- 108.50 -7.80 116.30 2150 ---- ---- ---- ---- 107.00 -7.70 114.70 2155 ---- ---- ---- ---- 105.50 -7.60 113.10 2160 ---- ---- ---- ---- 104.00 -7.50 111.50 2165 ---- ---- ---- ---- 102.60 -7.40 110.00 2170 ---- ---- ---- ---- 101.10 -7.40 108.50 2175 ---- ---- ---- ---- 99.70 -7.40 107.10 2180 ---- ---- ---- ---- 98.40 -7.20 105.60 2185 ---- ---- ---- ---- 97.00 -7.20 104.20 2190 ---- ---- ---- ---- 95.70 -7.10 102.80 2195 ---- ---- ---- ---- 94.40 -7.00 101.40 2200 ---- ---- ---- ---- 93.20 -6.90 100.10 2205 ---- ---- ---- ---- 91.90 -6.90 98.80 2210 ---- ---- ---- ---- 90.70 -6.80 97.50 2215 ---- ---- ---- ---- 89.50 -6.70 96.20 2220 ---- ---- ---- ---- 88.30 -6.70 95.00 2225 ---- ---- ---- ---- 87.20 -6.50 93.70 2230 ---- ---- ---- ---- 86.00 -6.50 92.50 2235 ---- ---- ---- ---- 84.90 -6.40 91.30 2240 ---- ---- ---- ---- 83.80 -6.40 90.20 2245 ---- ---- ---- ---- 82.70 -6.30 89.00 2250 ---- ---- ---- ---- 81.60 -6.30 87.90 2255 ---- ---- ---- ---- 80.60 -6.10 86.70 2260 ---- ---- ---- ---- 79.60 -6.00 85.60 2265 ---- ---- ---- ---- 78.50 -6.10 84.60 2270 ---- ---- ---- ---- 77.50 -6.00 83.50 2275 ---- ---- ---- ---- 76.50 -5.90 82.40 2280 ---- ---- ---- ---- 75.60 -5.80 81.40 2285 ---- ---- ---- ---- 74.60 -5.80 80.40 2290 ---- ---- ---- ---- 73.70 -5.70 79.40 2295 ---- ---- ---- ---- 72.70 -5.70 78.40 2300 ---- ---- ---- ---- 71.80 -5.60 77.40 2305 ---- ---- ---- ---- 70.90 -5.60 76.50 2310 ---- ---- ---- ---- 70.00 -5.50 75.50 2315 ---- ---- ---- ---- 69.20 -5.40 74.60 2320 ---- ---- ---- ---- 68.30 -5.40 73.70 2325 ---- ---- ---- ---- 67.50 -5.30 72.80 2330 ---- ---- ---- ---- 66.60 -5.30 71.90 2335 ---- ---- ---- ---- 65.80 -5.20 71.00 2340 ---- ---- ---- ---- 65.00 -5.10 70.10 2345 ---- ---- ---- ---- 64.20 -5.10 69.30 2350 ---- ---- ---- ---- 63.40 -5.10 68.50 2355 ---- ---- ---- ---- 62.70 -5.00 67.70 2360 ---- ---- ---- ---- 61.90 -4.90 66.80 2370 ---- ---- ---- ---- 60.50 -4.80 65.30 2375 ---- ---- ---- ---- 59.70 -4.80 64.50 2380 ---- ---- ---- ---- 59.00 -4.70 63.70 2390 ---- ---- ---- ---- 57.60 -4.70 62.30 2400 ---- ---- ---- ---- 56.30 -4.50 60.80 2410 ---- ---- ---- ---- 55.00 -4.40 59.40 2420 ---- ---- ---- ---- 53.70 -4.40 58.10 2425 ---- ---- ---- ---- 53.10 -4.30 57.40 2430 ---- ---- ---- ---- 52.50 -4.30 56.80 2440 ---- ---- ---- ---- 51.30 -4.20 55.50 2450 ---- ---- ---- ---- 50.20 -4.10 54.30 2475 ---- ---- ---- ---- 47.50 -3.80 51.30 2500 ---- ---- ---- ---- 44.90 -3.70 48.60 2525 ---- ---- ---- ---- 42.60 -3.50 46.10 2550 ---- ---- ---- ---- 40.40 -3.40 43.80 2575 ---- ---- ---- ---- 38.40 -3.20 41.60 2600 ---- ---- ---- ---- 36.60 -3.00 39.60 2625 ---- ---- ---- ---- 34.80 -3.00 37.80 2650 ---- ---- ---- ---- 33.20 -2.80 36.00 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 487.00 -17.00 504.00 1625 ---- ---- ---- ---- 463.20 -16.70 479.90 1650 ---- ---- ---- ---- 440.10 -16.30 456.40 1675 ---- ---- ---- ---- 417.50 -16.00 433.50 1700 ---- ---- ---- ---- 395.60 -15.60 411.20 1725 ---- ---- ---- ---- 374.30 -15.20 389.50 1750 ---- ---- ---- ---- 353.50 -14.90 368.40 1775 ---- ---- ---- ---- 333.40 -14.50 347.90 1800 ---- ---- ---- ---- 313.90 -14.10 328.00 1810 ---- ---- ---- ---- 306.30 -13.90 320.20 1820 ---- ---- ---- ---- 298.80 -13.80 312.60 1825 ---- ---- ---- ---- 295.00 -13.80 308.80 1830 ---- ---- ---- ---- 291.30 -13.70 305.00 1840 ---- ---- ---- ---- 284.00 -13.50 297.50 1850 ---- ---- ---- ---- 276.80 -13.30 290.10 1860 ---- ---- ---- ---- 269.70 -13.10 282.80 1870 ---- ---- ---- ---- 262.60 -13.10 275.70 1880 ---- ---- ---- ---- 255.70 -12.90 268.60 1890 ---- ---- ---- ---- 248.90 -12.70 261.60 1895 ---- ---- ---- ---- 245.60 -12.60 258.20 1900 ---- ---- ---- ---- 242.20 -12.50 254.70 1905 ---- ---- ---- ---- 238.90 -12.40 251.30 1910 ---- ---- ---- ---- 235.60 -12.40 248.00 1915 ---- ---- ---- ---- 232.40 -12.20 244.60 1920 ---- ---- ---- ---- 229.10 -12.20 241.30 1925 ---- ---- ---- ---- 225.90 -12.10 238.00 1930 ---- ---- ---- ---- 222.80 -11.90 234.70 1935 ---- ---- ---- ---- 219.60 -11.90 231.50 1940 ---- ---- ---- ---- 216.50 -11.80 228.30 1945 ---- ---- ---- ---- 213.40 -11.70 225.10 1950 ---- ---- ---- ---- 210.30 -11.70 222.00 1955 ---- ---- ---- ---- 207.30 -11.50 218.80 1960 ---- ---- ---- ---- 204.30 -11.40 215.70 1965 ---- ---- ---- ---- 201.30 -11.40 212.70 1970 ---- ---- ---- ---- 198.40 -11.30 209.70 1975 ---- ---- ---- ---- 195.50 -11.20 206.70 1980 ---- ---- ---- ---- 192.60 -11.10 203.70 1985 ---- ---- ---- ---- 189.80 -11.00 200.80 1990 ---- ---- ---- ---- 187.00 -11.00 198.00 1995 ---- ---- ---- ---- 184.30 -10.80 195.10 2000 ---- ---- ---- ---- 181.60 -10.70 192.30 2005 ---- ---- ---- ---- 179.00 -10.60 189.60 2010 ---- ---- ---- ---- 176.40 -10.50 186.90 2015 ---- ---- ---- ---- 173.80 -10.40 184.20 2020 ---- ---- ---- ---- 171.20 -10.40 181.60 2025 ---- ---- ---- ---- 168.70 -10.30 179.00 2030 ---- ---- ---- ---- 166.30 -10.10 176.40 2035 ---- ---- ---- ---- 163.80 -10.10 173.90 2040 ---- ---- ---- ---- 161.50 -9.90 171.40 2045 ---- ---- ---- ---- 159.10 -9.90 169.00 2050 ---- ---- ---- ---- 156.80 -9.80 166.60 2055 ---- ---- ---- ---- 154.50 -9.70 164.20 2060 ---- ---- ---- ---- 152.20 -9.60 161.80 2065 ---- ---- ---- ---- 150.00 -9.50 159.50 2070 ---- ---- ---- ---- 147.80 -9.50 157.30 2075 ---- ---- ---- ---- 145.70 -9.30 155.00 2080 ---- ---- ---- ---- 143.60 -9.20 152.80 2085 ---- ---- ---- ---- 141.50 -9.20 150.70 2090 ---- ---- ---- ---- 139.50 -9.00 148.50 2095 ---- ---- ---- ---- 137.40 -9.00 146.40 2100 ---- ---- ---- ---- 135.50 -8.90 144.40 2105 ---- ---- ---- ---- 133.50 -8.90 142.40 2110 ---- ---- ---- ---- 131.60 -8.80 140.40 2115 ---- ---- ---- ---- 129.80 -8.60 138.40 2120 ---- ---- ---- ---- 127.90 -8.60 136.50 2125 ---- ---- ---- ---- 126.20 -8.40 134.60 2130 ---- ---- ---- ---- 124.40 -8.40 132.80 2135 ---- ---- ---- ---- 122.70 -8.30 131.00 2140 ---- ---- ---- ---- 121.00 -8.20 129.20 2145 ---- ---- ---- ---- 119.30 -8.10 127.40 2150 ---- ---- ---- ---- 117.70 -8.00 125.70 2155 ---- ---- ---- ---- 116.10 -8.00 124.10 2160 ---- ---- ---- ---- 114.50 -7.90 122.40 2165 ---- ---- ---- ---- 113.00 -7.80 120.80 2170 ---- ---- ---- ---- 111.50 -7.70 119.20 2175 ---- ---- ---- ---- 110.00 -7.70 117.70 2180 ---- ---- ---- ---- 108.60 -7.50 116.10 2185 ---- ---- ---- ---- 107.20 -7.40 114.60 2190 ---- ---- ---- ---- 105.80 -7.40 113.20 2195 ---- ---- ---- ---- 104.40 -7.30 111.70 2200 ---- ---- ---- ---- 103.10 -7.20 110.30 2205 ---- ---- ---- ---- 101.80 -7.10 108.90 2210 ---- ---- ---- ---- 100.50 -7.10 107.60 2215 ---- ---- ---- ---- 99.20 -7.10 106.30 2220 ---- ---- ---- ---- 98.00 -6.90 104.90 2225 ---- ---- ---- ---- 96.80 -6.90 103.70 2230 ---- ---- ---- ---- 95.60 -6.80 102.40 2235 ---- ---- ---- ---- 94.40 -6.80 101.20 2240 ---- ---- ---- ---- 93.30 -6.60 99.90 2245 ---- ---- ---- ---- 92.10 -6.70 98.80 2250 ---- ---- ---- ---- 91.00 -6.60 97.60 2255 ---- ---- ---- ---- 89.90 -6.50 96.40 2260 ---- ---- ---- ---- 88.90 -6.40 95.30 2265 ---- ---- ---- ---- 87.80 -6.40 94.20 2270 ---- ---- ---- ---- 86.80 -6.30 93.10 2275 ---- ---- ---- ---- 85.80 -6.20 92.00 2280 ---- ---- ---- ---- 84.80 -6.20 91.00 2285 ---- ---- ---- ---- 83.80 -6.10 89.90 2290 ---- ---- ---- ---- 82.90 -6.00 88.90 2295 ---- ---- ---- ---- 81.90 -6.00 87.90 2300 ---- ---- ---- ---- 81.00 -5.90 86.90 2305 ---- ---- ---- ---- 80.10 -5.90 86.00 2310 ---- ---- ---- ---- 79.20 -5.80 85.00 2315 ---- ---- ---- ---- 78.30 -5.80 84.10 2320 ---- ---- ---- ---- 77.40 -5.80 83.20 2325 ---- ---- ---- ---- 76.60 -5.70 82.30 2330 ---- ---- ---- ---- 75.80 -5.60 81.40 2340 ---- ---- ---- ---- 74.10 -5.50 79.60 2350 ---- ---- ---- ---- 72.50 -5.40 77.90 2360 ---- ---- ---- ---- 71.00 -5.30 76.30 2370 ---- ---- ---- ---- 69.50 -5.20 74.70 2380 ---- ---- ---- ---- 68.10 -5.10 73.20 2390 ---- ---- ---- ---- 66.70 -5.00 71.70 2400 ---- ---- ---- ---- 65.30 -4.90 70.20 2410 ---- ---- ---- ---- 64.00 -4.80 68.80 2420 ---- ---- ---- ---- 62.70 -4.80 67.50 2425 ---- ---- ---- ---- 62.10 -4.70 66.80 2430 ---- ---- ---- ---- 61.50 -4.60 66.10 2450 ---- ---- ---- ---- 59.10 -4.50 63.60 2475 ---- ---- ---- ---- 56.40 -4.30 60.70 2500 ---- ---- ---- ---- 53.80 -4.10 57.90 2525 ---- ---- ---- ---- 51.40 -4.00 55.40 2550 ---- ---- ---- ---- 49.20 -3.80 53.00 2575 ---- ---- ---- ---- 47.20 -3.60 50.80 2600 ---- ---- ---- ---- 45.30 -3.40 48.70 2625 ---- ---- ---- ---- 43.50 -3.30 46.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1061.30 -17.40 1078.70 1050 ---- ---- ---- ---- 1036.30 -17.40 1053.70 1075 ---- ---- ---- ---- 1011.30 -17.40 1028.70 1100 ---- ---- ---- ---- 986.30 -17.40 1003.70 1125 ---- ---- ---- ---- 961.30 -17.40 978.70 1150 ---- ---- ---- ---- 936.30 -17.40 953.70 1175 ---- ---- ---- ---- 911.30 -17.40 928.70 1200 ---- ---- ---- ---- 886.30 -17.40 903.70 1220 ---- ---- ---- ---- 866.30 -17.40 883.70 1225 ---- ---- ---- ---- 861.30 -17.40 878.70 1230 ---- ---- ---- ---- 856.30 -17.40 873.70 1240 ---- ---- ---- ---- 846.30 -17.40 863.70 1250 ---- ---- ---- ---- 836.30 -17.40 853.70 1260 ---- ---- ---- ---- 826.30 -17.40 843.70 1270 ---- ---- ---- ---- 816.30 -17.40 833.70 1275 ---- ---- ---- ---- 811.30 -17.40 828.70 1280 ---- ---- ---- ---- 806.30 -17.40 823.70 1290 ---- ---- ---- ---- 796.30 -17.40 813.70 1300 ---- ---- ---- ---- 786.30 -17.40 803.70 1310 ---- ---- ---- ---- 776.30 -17.40 793.70 1315 ---- ---- ---- ---- 771.30 -17.40 788.70 1320 ---- ---- ---- ---- 766.30 -17.40 783.70 1325 ---- ---- ---- ---- 761.30 -17.40 778.70 1330 ---- ---- ---- ---- 756.30 -17.40 773.70 1335 ---- ---- ---- ---- 751.30 -17.40 768.70 1340 ---- ---- ---- ---- 746.30 -17.40 763.70 1345 ---- ---- ---- ---- 741.30 -17.40 758.70 1350 ---- ---- ---- ---- 736.30 -17.40 753.70 1355 ---- ---- ---- ---- 731.30 -17.40 748.70 1360 ---- ---- ---- ---- 726.30 -17.40 743.70 1365 ---- ---- ---- ---- 721.30 -17.40 738.70 1370 ---- ---- ---- ---- 716.30 -17.40 733.70 1375 ---- ---- ---- ---- 711.30 -17.40 728.70 1380 ---- ---- ---- ---- 706.30 -17.40 723.70 1385 ---- ---- ---- ---- 701.30 -17.40 718.70 1390 ---- ---- ---- ---- 696.30 -17.40 713.70 1395 ---- ---- ---- ---- 691.30 -17.40 708.70 1400 ---- ---- ---- ---- 686.30 -17.40 703.70 1405 ---- ---- ---- ---- 681.30 -17.40 698.70 1410 ---- ---- ---- ---- 676.30 -17.40 693.70 1415 ---- ---- ---- ---- 671.30 -17.40 688.70 1420 ---- ---- ---- ---- 666.30 -17.40 683.70 1425 ---- ---- ---- ---- 661.30 -17.40 678.70 1430 ---- ---- ---- ---- 656.30 -17.40 673.70 1435 ---- ---- ---- ---- 651.30 -17.40 668.70 1440 ---- ---- ---- ---- 646.30 -17.40 663.70 1445 ---- ---- ---- ---- 641.30 -17.40 658.70 1450 ---- ---- ---- ---- 636.30 -17.40 653.70 1455 ---- ---- ---- ---- 631.30 -17.40 648.70 1460 ---- ---- ---- ---- 626.30 -17.40 643.70 1465 ---- ---- ---- ---- 621.30 -17.40 638.70 1470 ---- ---- ---- ---- 616.30 -17.40 633.70 1475 ---- ---- ---- ---- 611.30 -17.40 628.70 1480 ---- ---- ---- ---- 606.30 -17.40 623.70 1485 ---- ---- ---- ---- 601.30 -17.40 618.70 1490 ---- ---- ---- ---- 596.30 -17.40 613.70 1495 ---- ---- ---- ---- 591.30 -17.40 608.70 1500 ---- ---- ---- ---- 586.30 -17.40 603.70 1505 ---- ---- ---- ---- 581.30 -17.40 598.70 1510 ---- ---- ---- ---- 576.30 -17.40 593.70 1515 ---- ---- ---- ---- 571.30 -17.40 588.70 1520 ---- ---- ---- ---- 566.30 -17.40 583.70 1525 ---- ---- ---- ---- 561.30 -17.40 578.70 1530 ---- ---- ---- ---- 556.40 -17.30 573.70 1535 ---- ---- ---- ---- 551.40 -17.30 568.70 1540 ---- ---- ---- ---- 546.50 -17.20 563.70 1545 ---- ---- ---- ---- 541.60 -17.20 558.80 1550 ---- ---- ---- ---- 536.80 -17.00 553.80 1555 ---- ---- ---- ---- 531.90 -17.00 548.90 1560 ---- ---- ---- ---- 527.10 -16.90 544.00 1565 ---- ---- ---- ---- 522.30 -16.90 539.20 1570 ---- ---- ---- ---- 517.50 -16.80 534.30 1575 ---- ---- ---- ---- 512.70 -16.80 529.50 1580 ---- ---- ---- ---- 507.90 -16.80 524.70 1585 ---- ---- ---- ---- 503.20 -16.70 519.90 1590 ---- ---- ---- ---- 498.50 -16.60 515.10 1595 ---- ---- ---- ---- 493.80 -16.50 510.30 1600 ---- ---- ---- ---- 489.10 -16.50 505.60 1605 ---- ---- ---- ---- 484.50 -16.40 500.90 1610 ---- ---- ---- ---- 479.80 -16.40 496.20 1615 ---- ---- ---- ---- 475.20 -16.30 491.50 1620 ---- ---- ---- ---- 470.60 -16.30 486.90 1625 ---- ---- ---- ---- 466.00 -16.20 482.20 1630 ---- ---- ---- ---- 461.50 -16.10 477.60 1635 ---- ---- ---- ---- 456.90 -16.10 473.00 1640 ---- ---- ---- ---- 452.40 -16.00 468.40 1645 ---- ---- ---- ---- 447.90 -16.00 463.90 1650 ---- ---- ---- ---- 443.40 -15.90 459.30 1655 ---- ---- ---- ---- 439.00 -15.80 454.80 1660 ---- ---- ---- ---- 434.50 -15.80 450.30 1665 ---- ---- ---- ---- 430.10 -15.70 445.80 1670 ---- ---- ---- ---- 425.70 -15.60 441.30 1675 ---- ---- ---- ---- 421.30 -15.60 436.90 1680 ---- ---- ---- ---- 416.90 -15.60 432.50 1685 ---- ---- ---- ---- 412.60 -15.50 428.10 1690 ---- ---- ---- ---- 408.30 -15.40 423.70 1695 ---- ---- ---- ---- 404.00 -15.30 419.30 1700 ---- ---- ---- ---- 399.70 -15.20 414.90 1705 ---- ---- ---- ---- 395.40 -15.20 410.60 1710 ---- ---- ---- ---- 391.20 -15.10 406.30 1715 ---- ---- ---- ---- 386.90 -15.10 402.00 1720 ---- ---- ---- ---- 382.70 -15.00 397.70 1725 ---- ---- ---- ---- 378.50 -15.00 393.50 1730 ---- ---- ---- ---- 374.40 -14.90 389.30 1735 ---- ---- ---- ---- 370.20 -14.80 385.00 1740 ---- ---- ---- ---- 366.10 -14.80 380.90 1745 ---- ---- ---- ---- 362.00 -14.70 376.70 1750 ---- ---- ---- ---- 357.90 -14.60 372.50 1755 ---- ---- ---- ---- 353.80 -14.60 368.40 1760 ---- ---- ---- ---- 349.80 -14.50 364.30 1765 ---- ---- ---- ---- 345.80 -14.40 360.20 1770 ---- ---- ---- ---- 341.80 -14.30 356.10 1775 ---- ---- ---- ---- 337.80 -14.30 352.10 1780 ---- ---- ---- ---- 333.80 -14.20 348.00 1785 ---- ---- ---- ---- 329.90 -14.10 344.00 1790 ---- ---- ---- ---- 326.00 -14.00 340.00 1795 ---- ---- ---- ---- 322.10 -14.00 336.10 1800 ---- ---- ---- ---- 318.20 -13.90 332.10 1805 ---- ---- ---- ---- 314.30 -13.90 328.20 1810 ---- ---- ---- ---- 310.50 -13.80 324.30 1815 ---- ---- ---- ---- 306.70 -13.70 320.40 1820 ---- ---- ---- ---- 302.90 -13.60 316.50 1825 ---- ---- ---- ---- 299.10 -13.60 312.70 1830 ---- ---- ---- ---- 295.40 -13.50 308.90 1835 ---- ---- ---- ---- 291.60 -13.50 305.10 1840 ---- ---- ---- ---- 287.90 -13.40 301.30 1845 ---- ---- ---- ---- 284.20 -13.30 297.50 1850 ---- ---- ---- ---- 280.60 -13.20 293.80 1855 ---- ---- ---- ---- 277.00 -13.10 290.10 1860 ---- ---- ---- ---- 273.30 -13.10 286.40 1865 ---- ---- ---- ---- 269.80 -12.90 282.70 1870 ---- ---- ---- ---- 266.20 -12.90 279.10 1875 ---- ---- ---- ---- 262.70 -12.80 275.50 1880 ---- ---- ---- ---- 259.20 -12.70 271.90 1885 ---- ---- ---- ---- 255.70 -12.60 268.30 1890 ---- ---- ---- ---- 252.20 -12.60 264.80 1895 ---- ---- ---- ---- 248.80 -12.50 261.30 1900 ---- ---- ---- ---- 245.40 -12.40 257.80 1905 ---- ---- ---- ---- 242.10 -12.30 254.40 1910 ---- ---- ---- ---- 238.70 -12.30 251.00 1915 ---- ---- ---- ---- 235.40 -12.20 247.60 1920 ---- ---- ---- ---- 232.20 -12.10 244.30 1925 ---- ---- ---- ---- 229.00 -11.90 240.90 1930 ---- ---- ---- ---- 225.80 -11.90 237.70 1935 ---- ---- ---- ---- 222.60 -11.80 234.40 1940 ---- ---- ---- ---- 219.50 -11.70 231.20 1945 ---- ---- ---- ---- 216.40 -11.70 228.10 1950 ---- ---- ---- ---- 213.40 -11.50 224.90 1955 ---- ---- ---- ---- 210.40 -11.40 221.80 1960 ---- ---- ---- ---- 207.40 -11.40 218.80 1965 ---- ---- ---- ---- 204.40 -11.30 215.70 1970 ---- ---- ---- ---- 201.50 -11.30 212.80 1975 ---- ---- ---- ---- 198.70 -11.10 209.80 1980 ---- ---- ---- ---- 195.90 -11.00 206.90 1985 ---- ---- ---- ---- 193.10 -10.90 204.00 1990 ---- ---- ---- ---- 190.30 -10.90 201.20 1995 ---- ---- ---- ---- 187.60 -10.80 198.40 2000 ---- ---- ---- ---- 185.00 -10.60 195.60 2005 ---- ---- ---- ---- 182.30 -10.60 192.90 2010 ---- ---- ---- ---- 179.70 -10.50 190.20 2015 ---- ---- ---- ---- 177.20 -10.40 187.60 2020 ---- ---- ---- ---- 174.70 -10.30 185.00 2025 ---- ---- ---- ---- 172.20 -10.20 182.40 2030 ---- ---- ---- ---- 169.70 -10.20 179.90 2035 ---- ---- ---- ---- 167.30 -10.10 177.40 2040 ---- ---- ---- ---- 165.00 -9.90 174.90 2045 ---- ---- ---- ---- 162.60 -9.90 172.50 2050 ---- ---- ---- ---- 160.30 -9.80 170.10 2055 ---- ---- ---- ---- 158.00 -9.70 167.70 2060 ---- ---- ---- ---- 155.80 -9.60 165.40 2065 ---- ---- ---- ---- 153.60 -9.50 163.10 2070 ---- ---- ---- ---- 151.40 -9.40 160.80 2075 ---- ---- ---- ---- 149.30 -9.30 158.60 2080 ---- ---- ---- ---- 147.20 -9.20 156.40 2085 ---- ---- ---- ---- 145.10 -9.20 154.30 2090 ---- ---- ---- ---- 143.10 -9.10 152.20 2095 ---- ---- ---- ---- 141.10 -9.00 150.10 2100 ---- ---- ---- ---- 139.20 -8.90 148.10 2105 ---- ---- ---- ---- 137.20 -8.80 146.00 2110 ---- ---- ---- ---- 135.30 -8.80 144.10 2115 ---- ---- ---- ---- 133.50 -8.60 142.10 2120 ---- ---- ---- ---- 131.70 -8.50 140.20 2125 ---- ---- ---- ---- 129.90 -8.50 138.40 300 2130 ---- ---- ---- ---- 128.10 -8.40 136.50 2135 ---- ---- ---- ---- 126.40 -8.30 134.70 2140 ---- ---- ---- ---- 124.70 -8.30 133.00 2145 ---- ---- ---- ---- 123.10 -8.10 131.20 2150 ---- ---- ---- ---- 121.50 -8.00 129.50 2155 ---- ---- ---- ---- 119.90 -8.00 127.90 2160 ---- ---- ---- ---- 118.30 -7.90 126.20 2165 ---- ---- ---- ---- 116.80 -7.80 124.60 2170 ---- ---- ---- ---- 115.30 -7.80 123.10 2175 ---- ---- ---- ---- 113.80 -7.70 121.50 2180 ---- ---- ---- ---- 112.40 -7.60 120.00 2185 ---- ---- ---- ---- 111.00 -7.50 118.50 2190 ---- ---- ---- ---- 109.60 -7.50 117.10 2195 ---- ---- ---- ---- 108.20 -7.40 115.60 2200 ---- ---- ---- ---- 106.90 -7.30 114.20 2205 ---- ---- ---- ---- 105.60 -7.20 112.80 2210 ---- ---- ---- ---- 104.30 -7.20 111.50 2215 ---- ---- ---- ---- 103.10 -7.10 110.20 2220 ---- ---- ---- ---- 101.80 -7.10 108.90 2225 ---- ---- ---- ---- 100.60 -7.00 107.60 2230 ---- ---- ---- ---- 99.40 -6.90 106.30 2235 ---- ---- ---- ---- 98.30 -6.80 105.10 2240 ---- ---- ---- ---- 97.10 -6.80 103.90 2245 ---- ---- ---- ---- 96.00 -6.70 102.70 2250 ---- ---- ---- ---- 94.90 -6.60 101.50 2255 ---- ---- ---- ---- 93.80 -6.60 100.40 2260 ---- ---- ---- ---- 92.70 -6.50 99.20 2265 ---- ---- ---- ---- 91.70 -6.40 98.10 2270 ---- ---- ---- ---- 90.70 -6.30 97.00 2275 ---- ---- ---- ---- 89.70 -6.30 96.00 2280 ---- ---- ---- ---- 88.70 -6.20 94.90 2285 ---- ---- ---- ---- 87.70 -6.20 93.90 2290 ---- ---- ---- ---- 86.70 -6.20 92.90 2295 ---- ---- ---- ---- 85.80 -6.10 91.90 2300 ---- ---- ---- ---- 84.90 -6.00 90.90 2305 ---- ---- ---- ---- 83.90 -6.00 89.90 2310 ---- ---- ---- ---- 83.10 -5.90 89.00 2315 ---- ---- ---- ---- 82.20 -5.80 88.00 2320 ---- ---- ---- ---- 81.30 -5.80 87.10 2325 ---- ---- ---- ---- 80.50 -5.70 86.20 2330 ---- ---- ---- ---- 79.60 -5.70 85.30 2335 ---- ---- ---- ---- 78.80 -5.60 84.40 2340 ---- ---- ---- ---- 78.00 -5.60 83.60 2345 ---- ---- ---- ---- 77.20 -5.50 82.70 2350 ---- ---- ---- ---- 76.40 -5.50 81.90 2355 ---- ---- ---- ---- 75.60 -5.40 81.00 2360 ---- ---- ---- ---- 74.80 -5.40 80.20 2365 ---- ---- ---- ---- 74.10 -5.30 79.40 2370 ---- ---- ---- ---- 73.30 -5.30 78.60 2375 ---- ---- ---- ---- 72.60 -5.20 77.80 2380 ---- ---- ---- ---- 71.90 -5.20 77.10 2385 ---- ---- ---- ---- 71.20 -5.10 76.30 2390 ---- ---- ---- ---- 70.50 -5.10 75.60 2395 ---- ---- ---- ---- 69.80 -5.00 74.80 2400 ---- ---- ---- ---- 69.10 -5.00 74.10 2405 ---- ---- ---- ---- 68.50 -4.90 73.40 2410 ---- ---- ---- ---- 67.80 -4.90 72.70 2415 ---- ---- ---- ---- 67.10 -4.90 72.00 2420 ---- ---- ---- ---- 66.50 -4.80 71.30 2425 ---- ---- ---- ---- 65.90 -4.80 70.70 2430 ---- ---- ---- ---- 65.30 -4.70 70.00 2435 ---- ---- ---- ---- 64.60 -4.80 69.40 2440 ---- ---- ---- ---- 64.00 -4.70 68.70 2450 ---- ---- ---- ---- 62.90 -4.60 67.50 2460 ---- ---- ---- ---- 61.70 -4.50 66.20 2470 ---- ---- ---- ---- 60.60 -4.40 65.00 2475 ---- ---- ---- ---- 60.10 -4.40 64.50 2480 ---- ---- ---- ---- 59.50 -4.40 63.90 2490 ---- ---- ---- ---- 58.50 -4.30 62.80 2500 ---- ---- ---- ---- 57.50 -4.20 61.70 1000 2510 ---- ---- ---- ---- 56.50 -4.10 60.60 2520 ---- ---- ---- ---- 55.50 -4.10 59.60 2525 ---- ---- ---- ---- 55.10 -4.00 59.10 2530 ---- ---- ---- ---- 54.60 -4.00 58.60 2550 ---- ---- ---- ---- 52.80 -3.90 56.70 2575 ---- ---- ---- ---- 50.70 -3.80 54.50 2600 ---- ---- ---- ---- 48.80 -3.60 52.40 500 500 2625 ---- ---- ---- ---- 47.00 -3.40 50.40 2650 ---- ---- ---- ---- 45.30 -3.30 48.60 2675 ---- ---- ---- ---- 43.70 -3.20 46.90 2700 ---- ---- ---- ---- 42.20 -3.10 45.30 700 2725 ---- ---- ---- ---- 40.90 -3.00 43.90 2750 ---- ---- ---- ---- 39.60 -2.90 42.50 2775 ---- ---- ---- ---- 38.40 -2.80 41.20 2800 ---- ---- ---- ---- 37.30 -2.70 40.00 2825 ---- ---- ---- ---- 36.20 -2.60 38.80 2850 ---- ---- ---- ---- 35.20 -2.60 37.80 2875 ---- ---- ---- ---- 34.30 -2.50 36.80 2900 ---- ---- ---- ---- 33.40 -2.40 35.80 2925 ---- ---- ---- ---- 32.60 -2.30 34.90 2950 ---- ---- ---- ---- 31.80 -2.30 34.10 2975 ---- ---- ---- ---- 31.10 -2.20 33.30 3000 ---- ---- ---- ---- 30.40 -2.20 32.60 3100 ---- ---- ---- ---- 28.10 -2.00 30.10 3200 ---- ---- ---- ---- 26.30 -1.90 28.20 3300 ---- ---- ---- ---- 24.90 -1.70 26.60 3400 ---- ---- ---- ---- 23.90 -1.60 25.50 3500 ---- ---- ---- ---- 23.00 -1.60 24.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1050.80 -17.40 1068.20 1100 ---- ---- ---- ---- 1025.80 -17.40 1043.20 1125 ---- ---- ---- ---- 1000.80 -17.40 1018.20 1150 ---- ---- ---- ---- 975.80 -17.40 993.20 1175 ---- ---- ---- ---- 950.80 -17.40 968.20 1200 ---- ---- ---- ---- 925.80 -17.40 943.20 1225 ---- ---- ---- ---- 900.80 -17.40 918.20 1250 ---- ---- ---- ---- 875.80 -17.40 893.20 1270 ---- ---- ---- ---- 855.80 -17.40 873.20 1275 ---- ---- ---- ---- 850.80 -17.40 868.20 1280 ---- ---- ---- ---- 845.80 -17.40 863.20 1290 ---- ---- ---- ---- 835.80 -17.40 853.20 1300 ---- ---- ---- ---- 825.80 -17.40 843.20 1310 ---- ---- ---- ---- 815.80 -17.40 833.20 1320 ---- ---- ---- ---- 805.80 -17.40 823.20 1325 ---- ---- ---- ---- 800.80 -17.40 818.20 1330 ---- ---- ---- ---- 795.80 -17.40 813.20 1340 ---- ---- ---- ---- 785.80 -17.40 803.20 1350 ---- ---- ---- ---- 775.80 -17.40 793.20 1360 ---- ---- ---- ---- 765.80 -17.40 783.20 1370 ---- ---- ---- ---- 755.80 -17.40 773.20 1375 ---- ---- ---- ---- 750.80 -17.40 768.20 1380 ---- ---- ---- ---- 745.80 -17.40 763.20 1385 ---- ---- ---- ---- 740.80 -17.40 758.20 1390 ---- ---- ---- ---- 735.80 -17.40 753.20 1395 ---- ---- ---- ---- 730.80 -17.40 748.20 1400 ---- ---- ---- ---- 725.80 -17.40 743.20 1405 ---- ---- ---- ---- 720.80 -17.40 738.20 1410 ---- ---- ---- ---- 715.80 -17.40 733.20 1415 ---- ---- ---- ---- 710.80 -17.40 728.20 1420 ---- ---- ---- ---- 705.80 -17.40 723.20 1425 ---- ---- ---- ---- 700.80 -17.40 718.20 1430 ---- ---- ---- ---- 695.80 -17.40 713.20 1435 ---- ---- ---- ---- 690.80 -17.40 708.20 1440 ---- ---- ---- ---- 685.80 -17.40 703.20 1445 ---- ---- ---- ---- 680.80 -17.40 698.20 1450 ---- ---- ---- ---- 675.80 -17.40 693.20 1455 ---- ---- ---- ---- 670.80 -17.40 688.20 1460 ---- ---- ---- ---- 665.80 -17.40 683.20 1465 ---- ---- ---- ---- 660.80 -17.40 678.20 1470 ---- ---- ---- ---- 655.80 -17.40 673.20 1475 ---- ---- ---- ---- 650.80 -17.40 668.20 1480 ---- ---- ---- ---- 645.80 -17.40 663.20 1485 ---- ---- ---- ---- 640.80 -17.40 658.20 1490 ---- ---- ---- ---- 635.80 -17.40 653.20 1495 ---- ---- ---- ---- 630.80 -17.40 648.20 1500 ---- ---- ---- ---- 625.90 -17.30 643.20 1505 ---- ---- ---- ---- 620.90 -17.30 638.20 1510 ---- ---- ---- ---- 616.00 -17.20 633.20 1515 ---- ---- ---- ---- 611.10 -17.20 628.30 1520 ---- ---- ---- ---- 606.20 -17.10 623.30 1525 ---- ---- ---- ---- 601.30 -17.10 618.40 1530 ---- ---- ---- ---- 596.50 -17.00 613.50 1535 ---- ---- ---- ---- 591.70 -16.90 608.60 1540 ---- ---- ---- ---- 586.90 -16.90 603.80 1545 ---- ---- ---- ---- 582.10 -16.80 598.90 1550 ---- ---- ---- ---- 577.30 -16.80 594.10 1555 ---- ---- ---- ---- 572.60 -16.70 589.30 1560 ---- ---- ---- ---- 567.80 -16.70 584.50 1565 ---- ---- ---- ---- 563.10 -16.60 579.70 1570 ---- ---- ---- ---- 558.40 -16.60 575.00 1575 ---- ---- ---- ---- 553.70 -16.50 570.20 1580 ---- ---- ---- ---- 549.10 -16.40 565.50 1585 ---- ---- ---- ---- 544.40 -16.40 560.80 1590 ---- ---- ---- ---- 539.80 -16.30 556.10 1595 ---- ---- ---- ---- 535.20 -16.30 551.50 1600 ---- ---- ---- ---- 530.60 -16.20 546.80 1605 ---- ---- ---- ---- 526.10 -16.10 542.20 1610 ---- ---- ---- ---- 521.50 -16.10 537.60 1615 ---- ---- ---- ---- 517.00 -16.00 533.00 1620 ---- ---- ---- ---- 512.50 -15.90 528.40 1625 ---- ---- ---- ---- 508.00 -15.90 523.90 1630 ---- ---- ---- ---- 503.50 -15.90 519.40 1635 ---- ---- ---- ---- 499.00 -15.80 514.80 1640 ---- ---- ---- ---- 494.60 -15.70 510.30 1645 ---- ---- ---- ---- 490.10 -15.70 505.80 1650 ---- ---- ---- ---- 485.70 -15.70 501.40 1655 ---- ---- ---- ---- 481.30 -15.60 496.90 1660 ---- ---- ---- ---- 477.00 -15.50 492.50 1665 ---- ---- ---- ---- 472.60 -15.50 488.10 1670 ---- ---- ---- ---- 468.30 -15.40 483.70 1675 ---- ---- ---- ---- 463.90 -15.40 479.30 1680 ---- ---- ---- ---- 459.60 -15.40 475.00 1685 ---- ---- ---- ---- 455.40 -15.20 470.60 1690 ---- ---- ---- ---- 451.10 -15.20 466.30 1695 ---- ---- ---- ---- 446.80 -15.20 462.00 1700 ---- ---- ---- ---- 442.60 -15.10 457.70 1705 ---- ---- ---- ---- 438.40 -15.00 453.40 1710 ---- ---- ---- ---- 434.20 -15.00 449.20 1715 ---- ---- ---- ---- 430.00 -14.90 444.90 1720 ---- ---- ---- ---- 425.90 -14.80 440.70 1725 ---- ---- ---- ---- 421.70 -14.80 436.50 1730 ---- ---- ---- ---- 417.60 -14.70 432.30 1735 ---- ---- ---- ---- 413.50 -14.60 428.10 1740 ---- ---- ---- ---- 409.40 -14.60 424.00 1745 ---- ---- ---- ---- 405.30 -14.60 419.90 1750 ---- ---- ---- ---- 401.30 -14.50 415.80 1755 ---- ---- ---- ---- 397.20 -14.50 411.70 1760 ---- ---- ---- ---- 393.20 -14.40 407.60 1765 ---- ---- ---- ---- 389.20 -14.30 403.50 1770 ---- ---- ---- ---- 385.30 -14.20 399.50 1775 ---- ---- ---- ---- 381.30 -14.20 395.50 1780 ---- ---- ---- ---- 377.40 -14.10 391.50 1785 ---- ---- ---- ---- 373.40 -14.10 387.50 1790 ---- ---- ---- ---- 369.50 -14.00 383.50 1795 ---- ---- ---- ---- 365.70 -13.90 379.60 1800 ---- ---- ---- ---- 361.80 -13.90 375.70 1805 ---- ---- ---- ---- 358.00 -13.80 371.80 1810 ---- ---- ---- ---- 354.10 -13.80 367.90 1815 ---- ---- ---- ---- 350.30 -13.70 364.00 1820 ---- ---- ---- ---- 346.50 -13.70 360.20 1825 ---- ---- ---- ---- 342.80 -13.50 356.30 1830 ---- ---- ---- ---- 339.00 -13.50 352.50 1835 ---- ---- ---- ---- 335.30 -13.40 348.70 1840 ---- ---- ---- ---- 331.60 -13.40 345.00 1845 ---- ---- ---- ---- 327.90 -13.30 341.20 1850 ---- ---- ---- ---- 324.30 -13.20 337.50 1855 ---- ---- ---- ---- 320.60 -13.20 333.80 1860 ---- ---- ---- ---- 317.00 -13.10 330.10 1865 ---- ---- ---- ---- 313.40 -13.00 326.40 1870 ---- ---- ---- ---- 309.80 -13.00 322.80 1875 ---- ---- ---- ---- 306.30 -12.90 319.20 1880 ---- ---- ---- ---- 302.70 -12.80 315.50 1885 ---- ---- ---- ---- 299.20 -12.80 312.00 1890 ---- ---- ---- ---- 295.70 -12.70 308.40 1895 ---- ---- ---- ---- 292.30 -12.60 304.90 1900 ---- ---- ---- ---- 288.80 -12.60 301.40 1905 ---- ---- ---- ---- 285.40 -12.50 297.90 1910 ---- ---- ---- ---- 282.00 -12.40 294.40 1915 ---- ---- ---- ---- 278.70 -12.30 291.00 1920 ---- ---- ---- ---- 275.30 -12.30 287.60 1925 ---- ---- ---- ---- 272.00 -12.20 284.20 1930 ---- ---- ---- ---- 268.80 -12.10 280.90 1935 ---- ---- ---- ---- 265.50 -12.00 277.50 1940 ---- ---- ---- ---- 262.30 -11.90 274.20 1945 ---- ---- ---- ---- 259.10 -11.90 271.00 1950 ---- ---- ---- ---- 255.90 -11.80 267.70 1955 ---- ---- ---- ---- 252.80 -11.70 264.50 1960 ---- ---- ---- ---- 249.70 -11.60 261.30 1965 ---- ---- ---- ---- 246.60 -11.60 258.20 1970 ---- ---- ---- ---- 243.50 -11.50 255.00 1975 ---- ---- ---- ---- 240.50 -11.50 252.00 1980 ---- ---- ---- ---- 237.50 -11.40 248.90 1985 ---- ---- ---- ---- 234.60 -11.30 245.90 1990 ---- ---- ---- ---- 231.70 -11.20 242.90 1995 ---- ---- ---- ---- 228.80 -11.10 239.90 2000 ---- ---- ---- ---- 225.90 -11.10 237.00 2005 ---- ---- ---- ---- 223.10 -11.00 234.10 2010 ---- ---- ---- ---- 220.30 -10.90 231.20 2015 ---- ---- ---- ---- 217.60 -10.80 228.40 2020 ---- ---- ---- ---- 214.90 -10.70 225.60 2025 ---- ---- ---- ---- 212.20 -10.70 222.90 2030 ---- ---- ---- ---- 209.60 -10.50 220.10 2035 ---- ---- ---- ---- 207.00 -10.50 217.50 2040 ---- ---- ---- ---- 204.40 -10.40 214.80 2045 ---- ---- ---- ---- 201.90 -10.30 212.20 2050 ---- ---- ---- ---- 199.40 -10.30 209.70 2055 ---- ---- ---- ---- 196.90 -10.20 207.10 2060 ---- ---- ---- ---- 194.50 -10.10 204.60 2065 ---- ---- ---- ---- 192.10 -10.10 202.20 2070 ---- ---- ---- ---- 189.80 -9.90 199.70 2075 ---- ---- ---- ---- 187.50 -9.90 197.40 2080 ---- ---- ---- ---- 185.20 -9.80 195.00 2085 ---- ---- ---- ---- 183.00 -9.70 192.70 2090 ---- ---- ---- ---- 180.80 -9.60 190.40 2095 ---- ---- ---- ---- 178.60 -9.60 188.20 2100 ---- ---- ---- ---- 176.50 -9.40 185.90 2105 ---- ---- ---- ---- 174.40 -9.40 183.80 2110 ---- ---- ---- ---- 172.30 -9.30 181.60 2115 ---- ---- ---- ---- 170.30 -9.20 179.50 2120 ---- ---- ---- ---- 168.30 -9.10 177.40 2125 ---- ---- ---- ---- 166.30 -9.10 175.40 2130 ---- ---- ---- ---- 164.40 -9.00 173.40 2135 ---- ---- ---- ---- 162.50 -8.90 171.40 2140 ---- ---- ---- ---- 160.60 -8.90 169.50 2145 ---- ---- ---- ---- 158.80 -8.80 167.60 2150 ---- ---- ---- ---- 157.00 -8.70 165.70 150 150 2155 ---- ---- ---- ---- 155.20 -8.70 163.90 2160 ---- ---- ---- ---- 153.50 -8.60 162.10 2165 ---- ---- ---- ---- 151.70 -8.60 160.30 2170 ---- ---- ---- ---- 150.10 -8.40 158.50 2175 ---- ---- ---- ---- 148.40 -8.40 156.80 2180 ---- ---- ---- ---- 146.80 -8.30 155.10 2185 ---- ---- ---- ---- 145.20 -8.30 153.50 2190 ---- ---- ---- ---- 143.60 -8.20 151.80 2195 ---- ---- ---- ---- 142.10 -8.10 150.20 2200 ---- ---- ---- ---- 140.60 -8.10 148.70 100 2205 ---- ---- ---- ---- 139.10 -8.00 147.10 2210 ---- ---- ---- ---- 137.70 -7.90 145.60 2215 ---- ---- ---- ---- 136.30 -7.80 144.10 2220 ---- ---- ---- ---- 134.90 -7.80 142.70 2225 ---- ---- ---- ---- 133.50 -7.70 141.20 2230 ---- ---- ---- ---- 132.10 -7.70 139.80 2235 ---- ---- ---- ---- 130.80 -7.60 138.40 2240 ---- ---- ---- ---- 129.50 -7.60 137.10 2245 ---- ---- ---- ---- 128.20 -7.50 135.70 2250 ---- ---- ---- ---- 127.00 -7.40 134.40 2255 ---- ---- ---- ---- 125.80 -7.30 133.10 2260 ---- ---- ---- ---- 124.50 -7.40 131.90 2265 ---- ---- ---- ---- 123.40 -7.20 130.60 2270 ---- ---- ---- ---- 122.20 -7.20 129.40 2275 ---- ---- ---- ---- 121.00 -7.20 128.20 2280 ---- ---- ---- ---- 119.90 -7.10 127.00 2285 ---- ---- ---- ---- 118.80 -7.10 125.90 2290 ---- ---- ---- ---- 117.70 -7.00 124.70 2295 ---- ---- ---- ---- 116.70 -6.90 123.60 2300 ---- ---- ---- ---- 115.60 -6.90 122.50 2305 ---- ---- ---- ---- 114.60 -6.80 121.40 2310 ---- ---- ---- ---- 113.60 -6.70 120.30 2315 ---- ---- ---- ---- 112.60 -6.70 119.30 2320 ---- ---- ---- ---- 111.60 -6.70 118.30 2325 ---- ---- ---- ---- 110.70 -6.50 117.20 2330 ---- ---- ---- ---- 109.70 -6.50 116.20 2335 ---- ---- ---- ---- 108.80 -6.50 115.30 2340 ---- ---- ---- ---- 107.90 -6.40 114.30 2345 ---- ---- ---- ---- 107.00 -6.30 113.30 2350 ---- ---- ---- ---- 106.10 -6.30 112.40 2355 ---- ---- ---- ---- 105.20 -6.30 111.50 2360 ---- ---- ---- ---- 104.40 -6.20 110.60 2365 ---- ---- ---- ---- 103.50 -6.20 109.70 2370 ---- ---- ---- ---- 102.70 -6.10 108.80 2375 ---- ---- ---- ---- 101.90 -6.00 107.90 2380 ---- ---- ---- ---- 101.10 -5.90 107.00 2385 ---- ---- ---- ---- 100.30 -5.90 106.20 2390 ---- ---- ---- ---- 99.50 -5.90 105.40 2395 ---- ---- ---- ---- 98.70 -5.80 104.50 2400 ---- ---- ---- ---- 98.00 -5.70 103.70 2405 ---- ---- ---- ---- 97.20 -5.70 102.90 2410 ---- ---- ---- ---- 96.50 -5.70 102.20 2415 ---- ---- ---- ---- 95.80 -5.60 101.40 2420 ---- ---- ---- ---- 95.00 -5.60 100.60 2425 ---- ---- ---- ---- 94.30 -5.60 99.90 2430 ---- ---- ---- ---- 93.60 -5.50 99.10 2435 ---- ---- ---- ---- 93.00 -5.40 98.40 2440 ---- ---- ---- ---- 92.30 -5.40 97.70 2445 ---- ---- ---- ---- 91.60 -5.40 97.00 2450 ---- ---- ---- ---- 90.90 -5.30 96.20 2455 ---- ---- ---- ---- 90.30 -5.20 95.50 2460 ---- ---- ---- ---- 89.60 -5.30 94.90 2470 ---- ---- ---- ---- 88.40 -5.10 93.50 2475 ---- ---- ---- ---- 87.80 -5.00 92.80 2480 ---- ---- ---- ---- 87.10 -5.10 92.20 2490 ---- ---- ---- ---- 85.90 -5.00 90.90 2500 ---- ---- ---- ---- 84.70 -4.90 89.60 2510 ---- ---- ---- ---- 83.50 -4.90 88.40 2520 ---- ---- ---- ---- 82.40 -4.80 87.20 2525 ---- ---- ---- ---- 81.80 -4.80 86.60 2530 ---- ---- ---- ---- 81.30 -4.70 86.00 2540 ---- ---- ---- ---- 80.10 -4.80 84.90 2550 ---- ---- ---- ---- 79.00 -4.70 83.70 2560 ---- ---- ---- ---- 78.00 -4.60 82.60 2575 ---- ---- ---- ---- 76.30 -4.60 80.90 2600 ---- ---- ---- ---- 73.70 -4.60 78.30 2625 ---- ---- ---- ---- 71.10 -4.60 75.70 1000 2650 ---- ---- ---- ---- 68.60 -4.60 73.20 2675 ---- ---- ---- ---- 66.10 -4.70 70.80 2700 ---- ---- ---- ---- 63.70 -4.80 68.50 2725 ---- ---- ---- ---- 61.40 -4.90 66.30 2750 ---- ---- ---- ---- 59.10 -5.00 64.10 3000 ---- ---- 41.00A 41.00A 40.30 -6.50 46.80 7500 3500 ---- ---- 26.00A 26.00A 22.00 -8.00 30.00 4000 ---- ---- 19.00A 19.00A 14.50 -8.90 23.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 819.70 -17.40 837.10 1350 ---- ---- ---- ---- 794.70 -17.40 812.10 1375 ---- ---- ---- ---- 769.70 -17.40 787.10 1400 ---- ---- ---- ---- 744.70 -17.40 762.10 1425 ---- ---- ---- ---- 719.70 -17.40 737.10 1450 ---- ---- ---- ---- 694.70 -17.40 712.10 1475 ---- ---- ---- ---- 669.70 -17.40 687.10 1500 ---- ---- ---- ---- 645.20 -17.10 662.30 1520 ---- ---- ---- ---- 625.90 -16.80 642.70 1525 ---- ---- ---- ---- 621.10 -16.80 637.90 1530 ---- ---- ---- ---- 616.40 -16.70 633.10 1540 ---- ---- ---- ---- 606.90 -16.60 623.50 1550 ---- ---- ---- ---- 597.50 -16.60 614.10 1560 ---- ---- ---- ---- 588.20 -16.50 604.70 1570 ---- ---- ---- ---- 579.00 -16.30 595.30 1575 ---- ---- ---- ---- 574.40 -16.30 590.70 1580 ---- ---- ---- ---- 569.90 -16.20 586.10 1590 ---- ---- ---- ---- 560.80 -16.10 576.90 1600 ---- ---- ---- ---- 551.80 -16.00 567.80 1610 ---- ---- ---- ---- 542.90 -15.80 558.70 1615 ---- ---- ---- ---- 538.40 -15.80 554.20 1620 ---- ---- ---- ---- 534.00 -15.80 549.80 1625 ---- ---- ---- ---- 529.60 -15.70 545.30 1630 ---- ---- ---- ---- 525.20 -15.70 540.90 1635 ---- ---- ---- ---- 520.90 -15.50 536.40 1640 ---- ---- ---- ---- 516.50 -15.50 532.00 1645 ---- ---- ---- ---- 512.20 -15.50 527.70 1650 ---- ---- ---- ---- 507.90 -15.40 523.30 1655 ---- ---- ---- ---- 503.60 -15.30 518.90 1660 ---- ---- ---- ---- 499.30 -15.30 514.60 1665 ---- ---- ---- ---- 495.00 -15.30 510.30 1670 ---- ---- ---- ---- 490.80 -15.20 506.00 1675 ---- ---- ---- ---- 486.60 -15.10 501.70 1680 ---- ---- ---- ---- 482.40 -15.00 497.40 1685 ---- ---- ---- ---- 478.20 -15.00 493.20 1690 ---- ---- ---- ---- 474.00 -15.00 489.00 1695 ---- ---- ---- ---- 469.80 -15.00 484.80 1700 ---- ---- ---- ---- 465.70 -14.90 480.60 1705 ---- ---- ---- ---- 461.60 -14.80 476.40 1710 ---- ---- ---- ---- 457.50 -14.70 472.20 1715 ---- ---- ---- ---- 453.40 -14.70 468.10 1720 ---- ---- ---- ---- 449.30 -14.70 464.00 1725 ---- ---- ---- ---- 445.30 -14.60 459.90 1730 ---- ---- ---- ---- 441.30 -14.50 455.80 1735 ---- ---- ---- ---- 437.20 -14.50 451.70 1740 ---- ---- ---- ---- 433.20 -14.40 447.60 1745 ---- ---- ---- ---- 429.30 -14.30 443.60 1750 ---- ---- ---- ---- 425.30 -14.30 439.60 1755 ---- ---- ---- ---- 421.40 -14.20 435.60 1760 ---- ---- ---- ---- 417.40 -14.20 431.60 1765 ---- ---- ---- ---- 413.50 -14.10 427.60 1770 ---- ---- ---- ---- 409.60 -14.10 423.70 1775 ---- ---- ---- ---- 405.80 -14.00 419.80 1780 ---- ---- ---- ---- 401.90 -13.90 415.80 1785 ---- ---- ---- ---- 398.10 -13.80 411.90 1790 ---- ---- ---- ---- 394.20 -13.90 408.10 1795 ---- ---- ---- ---- 390.40 -13.80 404.20 1800 ---- ---- ---- ---- 386.70 -13.70 400.40 1805 ---- ---- ---- ---- 382.90 -13.60 396.50 1810 ---- ---- ---- ---- 379.10 -13.60 392.70 1815 ---- ---- ---- ---- 375.40 -13.50 388.90 1820 ---- ---- ---- ---- 371.70 -13.40 385.10 1825 ---- ---- ---- ---- 368.00 -13.40 381.40 1830 ---- ---- ---- ---- 364.30 -13.40 377.70 1835 ---- ---- ---- ---- 360.70 -13.20 373.90 1840 ---- ---- ---- ---- 357.00 -13.20 370.20 1845 ---- ---- ---- ---- 353.40 -13.10 366.50 1850 ---- ---- ---- ---- 349.80 -13.10 362.90 1855 ---- ---- ---- ---- 346.20 -13.00 359.20 1860 ---- ---- ---- ---- 342.60 -13.00 355.60 1865 ---- ---- ---- ---- 339.10 -12.90 352.00 1870 ---- ---- ---- ---- 335.50 -12.90 348.40 1875 ---- ---- ---- ---- 332.00 -12.80 344.80 1880 ---- ---- ---- ---- 328.50 -12.70 341.20 1885 ---- ---- ---- ---- 325.00 -12.70 337.70 1890 ---- ---- ---- ---- 321.60 -12.60 334.20 1895 ---- ---- ---- ---- 318.10 -12.60 330.70 1900 ---- ---- ---- ---- 314.70 -12.50 327.20 1905 ---- ---- ---- ---- 311.30 -12.40 323.70 1910 ---- ---- ---- ---- 307.90 -12.40 320.30 1915 ---- ---- ---- ---- 304.60 -12.30 316.90 1920 ---- ---- ---- ---- 301.30 -12.20 313.50 1925 ---- ---- ---- ---- 298.00 -12.10 310.10 1930 ---- ---- ---- ---- 294.70 -12.00 306.70 1935 ---- ---- ---- ---- 291.40 -12.00 303.40 1940 ---- ---- ---- ---- 288.20 -11.90 300.10 1945 ---- ---- ---- ---- 285.00 -11.90 296.90 1950 ---- ---- ---- ---- 281.80 -11.80 293.60 1955 ---- ---- ---- ---- 278.70 -11.70 290.40 1960 ---- ---- ---- ---- 275.60 -11.70 287.30 1965 ---- ---- ---- ---- 272.50 -11.60 284.10 1970 ---- ---- ---- ---- 269.50 -11.50 281.00 1975 ---- ---- ---- ---- 266.50 -11.40 277.90 1980 ---- ---- ---- ---- 263.50 -11.40 274.90 1985 ---- ---- ---- ---- 260.60 -11.30 271.90 1990 ---- ---- ---- ---- 257.70 -11.20 268.90 1995 ---- ---- ---- ---- 254.80 -11.20 266.00 2000 ---- ---- ---- ---- 252.00 -11.10 263.10 2005 ---- ---- ---- ---- 249.20 -11.00 260.20 2010 ---- ---- ---- ---- 246.40 -11.00 257.40 2015 ---- ---- ---- ---- 243.70 -10.90 254.60 2020 ---- ---- ---- ---- 241.00 -10.80 251.80 2025 ---- ---- ---- ---- 238.30 -10.80 249.10 2030 ---- ---- ---- ---- 235.70 -10.70 246.40 2035 ---- ---- ---- ---- 233.10 -10.60 243.70 2040 ---- ---- ---- ---- 230.50 -10.60 241.10 2045 ---- ---- ---- ---- 228.00 -10.50 238.50 2050 ---- ---- ---- ---- 225.60 -10.40 236.00 2055 ---- ---- ---- ---- 223.10 -10.30 233.40 2060 ---- ---- ---- ---- 220.70 -10.20 230.90 2065 ---- ---- ---- ---- 218.30 -10.20 228.50 2070 ---- ---- ---- ---- 216.00 -10.10 226.10 2075 ---- ---- ---- ---- 213.60 -10.10 223.70 2080 ---- ---- ---- ---- 211.30 -10.00 221.30 2085 ---- ---- ---- ---- 209.10 -9.90 219.00 2090 ---- ---- ---- ---- 206.90 -9.80 216.70 2095 ---- ---- ---- ---- 204.70 -9.70 214.40 2100 ---- ---- ---- ---- 202.50 -9.70 212.20 2105 ---- ---- ---- ---- 200.40 -9.60 210.00 2110 ---- ---- ---- ---- 198.30 -9.50 207.80 2115 ---- ---- ---- ---- 196.20 -9.50 205.70 2120 ---- ---- ---- ---- 194.20 -9.40 203.60 2125 ---- ---- ---- ---- 192.20 -9.30 201.50 2130 ---- ---- ---- ---- 190.20 -9.30 199.50 2135 ---- ---- ---- ---- 188.30 -9.20 197.50 2140 ---- ---- ---- ---- 186.30 -9.20 195.50 2145 ---- ---- ---- ---- 184.50 -9.10 193.60 2150 ---- ---- ---- ---- 182.60 -9.10 191.70 2155 ---- ---- ---- ---- 180.80 -9.00 189.80 2160 ---- ---- ---- ---- 179.00 -8.90 187.90 2165 ---- ---- ---- ---- 177.30 -8.80 186.10 2170 ---- ---- ---- ---- 175.60 -8.70 184.30 2175 ---- ---- ---- ---- 173.90 -8.70 182.60 2180 ---- ---- ---- ---- 172.20 -8.70 180.90 2185 ---- ---- ---- ---- 170.60 -8.60 179.20 2190 ---- ---- ---- ---- 169.00 -8.60 177.60 2195 ---- ---- ---- ---- 167.50 -8.40 175.90 2200 ---- ---- ---- ---- 165.90 -8.40 174.30 2205 ---- ---- ---- ---- 164.40 -8.40 172.80 2210 ---- ---- ---- ---- 163.00 -8.20 171.20 2215 ---- ---- ---- ---- 161.50 -8.20 169.70 2220 ---- ---- ---- ---- 160.10 -8.10 168.20 2225 ---- ---- ---- ---- 158.70 -8.10 166.80 2230 ---- ---- ---- ---- 157.30 -8.10 165.40 2235 ---- ---- ---- ---- 156.00 -8.00 164.00 2240 ---- ---- ---- ---- 154.70 -7.90 162.60 2245 ---- ---- ---- ---- 153.40 -7.80 161.20 2250 ---- ---- ---- ---- 152.10 -7.80 159.90 2255 ---- ---- ---- ---- 150.80 -7.80 158.60 2260 ---- ---- ---- ---- 149.60 -7.70 157.30 2265 ---- ---- ---- ---- 148.40 -7.60 156.00 2270 ---- ---- ---- ---- 147.20 -7.60 154.80 2275 ---- ---- ---- ---- 146.00 -7.60 153.60 2280 ---- ---- ---- ---- 144.90 -7.50 152.40 2285 ---- ---- ---- ---- 143.80 -7.40 151.20 2290 ---- ---- ---- ---- 142.70 -7.30 150.00 2295 ---- ---- ---- ---- 141.60 -7.30 148.90 2300 ---- ---- ---- ---- 140.50 -7.30 147.80 2305 ---- ---- ---- ---- 139.40 -7.30 146.70 2310 ---- ---- ---- ---- 138.40 -7.20 145.60 2315 ---- ---- ---- ---- 137.40 -7.10 144.50 2320 ---- ---- ---- ---- 136.40 -7.00 143.40 2325 ---- ---- ---- ---- 135.40 -7.00 142.40 2330 ---- ---- ---- ---- 134.40 -7.00 141.40 2335 ---- ---- ---- ---- 133.40 -7.00 140.40 2340 ---- ---- ---- ---- 132.50 -6.90 139.40 2345 ---- ---- ---- ---- 131.50 -6.90 138.40 2350 ---- ---- ---- ---- 130.60 -6.80 137.40 2355 ---- ---- ---- ---- 129.70 -6.80 136.50 2360 ---- ---- ---- ---- 128.80 -6.70 135.50 2365 ---- ---- ---- ---- 127.90 -6.70 134.60 2370 ---- ---- ---- ---- 127.10 -6.60 133.70 2375 ---- ---- ---- ---- 126.20 -6.60 132.80 2380 ---- ---- ---- ---- 125.40 -6.50 131.90 2385 ---- ---- ---- ---- 124.50 -6.50 131.00 2390 ---- ---- ---- ---- 123.70 -6.50 130.20 2395 ---- ---- ---- ---- 122.90 -6.40 129.30 2400 ---- ---- ---- ---- 122.10 -6.40 128.50 2405 ---- ---- ---- ---- 121.30 -6.30 127.60 2410 ---- ---- ---- ---- 120.50 -6.30 126.80 2415 ---- ---- ---- ---- 119.70 -6.30 126.00 2420 ---- ---- ---- ---- 119.00 -6.20 125.20 2425 ---- ---- ---- ---- 118.20 -6.20 124.40 2430 ---- ---- ---- ---- 117.50 -6.10 123.60 2435 ---- ---- ---- ---- 116.70 -6.20 122.90 2440 ---- ---- ---- ---- 116.00 -6.10 122.10 2445 ---- ---- ---- ---- 115.30 -6.00 121.30 2450 ---- ---- ---- ---- 114.60 -6.00 120.60 2455 ---- ---- ---- ---- 113.90 -6.00 119.90 2460 ---- ---- ---- ---- 113.20 -5.90 119.10 2465 ---- ---- ---- ---- 112.50 -5.90 118.40 2470 ---- ---- ---- ---- 111.90 -5.80 117.70 2475 ---- ---- ---- ---- 111.20 -5.80 117.00 2480 ---- ---- ---- ---- 110.60 -5.70 116.30 2490 ---- ---- ---- ---- 109.30 -5.70 115.00 2500 ---- ---- ---- ---- 108.00 -5.70 113.70 2510 ---- ---- ---- ---- 106.80 -5.60 112.40 2520 ---- ---- ---- ---- 105.60 -5.50 111.10 2525 ---- ---- ---- ---- 105.00 -5.50 110.50 2530 ---- ---- ---- ---- 104.40 -5.50 109.90 2540 ---- ---- ---- ---- 103.30 -5.40 108.70 2550 ---- ---- ---- ---- 102.20 -5.40 107.60 2560 ---- ---- ---- ---- 101.10 -5.30 106.40 2570 ---- ---- ---- ---- 100.10 -5.20 105.30 2575 ---- ---- ---- ---- 99.60 -5.20 104.80 2600 ---- ---- ---- ---- 97.10 -5.10 102.20 2625 ---- ---- ---- ---- 94.80 -4.90 99.70 2650 ---- ---- ---- ---- 92.60 -4.80 97.40 2675 ---- ---- ---- ---- 90.50 -4.70 95.20 2700 ---- ---- ---- ---- 88.60 -4.60 93.20 2725 ---- ---- ---- ---- 86.80 -4.40 91.20 2750 ---- ---- ---- ---- 85.00 -4.40 89.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 820.40 -17.40 837.80 1375 ---- ---- ---- ---- 795.40 -17.40 812.80 1400 ---- ---- ---- ---- 770.40 -17.40 787.80 1425 ---- ---- ---- ---- 745.40 -17.40 762.80 1450 ---- ---- ---- ---- 720.40 -17.40 737.80 1475 ---- ---- ---- ---- 695.70 -17.20 712.90 1500 ---- ---- ---- ---- 671.60 -16.90 688.50 1525 ---- ---- ---- ---- 647.90 -16.60 664.50 1530 ---- ---- ---- ---- 643.20 -16.60 659.80 1540 ---- ---- ---- ---- 633.90 -16.50 650.40 1550 ---- ---- ---- ---- 624.70 -16.30 641.00 1560 ---- ---- ---- ---- 615.60 -16.20 631.80 1570 ---- ---- ---- ---- 606.50 -16.10 622.60 1575 ---- ---- ---- ---- 602.00 -16.00 618.00 1580 ---- ---- ---- ---- 597.50 -16.00 613.50 1590 ---- ---- ---- ---- 588.50 -15.90 604.40 1600 ---- ---- ---- ---- 579.70 -15.80 595.50 1610 ---- ---- ---- ---- 570.90 -15.70 586.60 1620 ---- ---- ---- ---- 562.10 -15.60 577.70 1625 ---- ---- ---- ---- 557.80 -15.60 573.40 1630 ---- ---- ---- ---- 553.50 -15.50 569.00 1635 ---- ---- ---- ---- 549.20 -15.40 564.60 1640 ---- ---- ---- ---- 544.90 -15.40 560.30 1645 ---- ---- ---- ---- 540.60 -15.40 556.00 1650 ---- ---- ---- ---- 536.40 -15.30 551.70 1655 ---- ---- ---- ---- 532.10 -15.30 547.40 1660 ---- ---- ---- ---- 527.90 -15.20 543.10 1665 ---- ---- ---- ---- 523.70 -15.10 538.80 1670 ---- ---- ---- ---- 519.50 -15.10 534.60 1675 ---- ---- ---- ---- 515.40 -15.00 530.40 1680 ---- ---- ---- ---- 511.20 -15.00 526.20 1685 ---- ---- ---- ---- 507.10 -14.90 522.00 1690 ---- ---- ---- ---- 503.00 -14.80 517.80 1695 ---- ---- ---- ---- 498.90 -14.80 513.70 1700 ---- ---- ---- ---- 494.80 -14.70 509.50 1705 ---- ---- ---- ---- 490.70 -14.70 505.40 1710 ---- ---- ---- ---- 486.70 -14.60 501.30 1715 ---- ---- ---- ---- 482.60 -14.60 497.20 1720 ---- ---- ---- ---- 478.60 -14.60 493.20 1725 ---- ---- ---- ---- 474.60 -14.50 489.10 1730 ---- ---- ---- ---- 470.60 -14.50 485.10 1735 ---- ---- ---- ---- 466.70 -14.30 481.00 1740 ---- ---- ---- ---- 462.70 -14.30 477.00 1745 ---- ---- ---- ---- 458.80 -14.30 473.10 1750 ---- ---- ---- ---- 454.90 -14.20 469.10 1755 ---- ---- ---- ---- 451.00 -14.10 465.10 1760 ---- ---- ---- ---- 447.10 -14.10 461.20 1765 ---- ---- ---- ---- 443.20 -14.10 457.30 1770 ---- ---- ---- ---- 439.40 -14.00 453.40 1775 ---- ---- ---- ---- 435.50 -14.00 449.50 1780 ---- ---- ---- ---- 431.70 -13.90 445.60 1785 ---- ---- ---- ---- 427.90 -13.80 441.70 1790 ---- ---- ---- ---- 424.10 -13.80 437.90 1795 ---- ---- ---- ---- 420.40 -13.70 434.10 1800 ---- ---- ---- ---- 416.60 -13.70 430.30 1805 ---- ---- ---- ---- 412.90 -13.60 426.50 1810 ---- ---- ---- ---- 409.20 -13.50 422.70 1815 ---- ---- ---- ---- 405.50 -13.40 418.90 1820 ---- ---- ---- ---- 401.80 -13.40 415.20 1825 ---- ---- ---- ---- 398.10 -13.40 411.50 1830 ---- ---- ---- ---- 394.50 -13.30 407.80 1835 ---- ---- ---- ---- 390.80 -13.30 404.10 1840 ---- ---- ---- ---- 387.20 -13.20 400.40 1845 ---- ---- ---- ---- 383.60 -13.10 396.70 1850 ---- ---- ---- ---- 380.00 -13.10 393.10 1855 ---- ---- ---- ---- 376.40 -13.10 389.50 1860 ---- ---- ---- ---- 372.90 -12.90 385.80 1865 ---- ---- ---- ---- 369.30 -13.00 382.30 1870 ---- ---- ---- ---- 365.80 -12.90 378.70 1875 ---- ---- ---- ---- 362.30 -12.80 375.10 1880 ---- ---- ---- ---- 358.80 -12.80 371.60 1885 ---- ---- ---- ---- 355.40 -12.60 368.00 1890 ---- ---- ---- ---- 351.90 -12.60 364.50 1895 ---- ---- ---- ---- 348.50 -12.50 361.00 1900 ---- ---- ---- ---- 345.10 -12.40 357.50 1905 ---- ---- ---- ---- 341.70 -12.40 354.10 1910 ---- ---- ---- ---- 338.30 -12.30 350.60 1915 ---- ---- ---- ---- 334.90 -12.30 347.20 1920 ---- ---- ---- ---- 331.50 -12.30 343.80 1925 ---- ---- ---- ---- 328.20 -12.20 340.40 1930 ---- ---- ---- ---- 324.90 -12.10 337.00 1935 ---- ---- ---- ---- 321.60 -12.10 333.70 1940 ---- ---- ---- ---- 318.40 -12.00 330.40 1945 ---- ---- ---- ---- 315.10 -12.00 327.10 1950 ---- ---- ---- ---- 311.90 -11.90 323.80 1955 ---- ---- ---- ---- 308.70 -11.80 320.50 1960 ---- ---- ---- ---- 305.50 -11.80 317.30 1965 ---- ---- ---- ---- 302.40 -11.70 314.10 1970 ---- ---- ---- ---- 299.30 -11.60 310.90 1975 ---- ---- ---- ---- 296.20 -11.60 307.80 1980 ---- ---- ---- ---- 293.10 -11.60 304.70 1985 ---- ---- ---- ---- 290.10 -11.50 301.60 1990 ---- ---- ---- ---- 287.10 -11.40 298.50 1995 ---- ---- ---- ---- 284.20 -11.30 295.50 2000 ---- ---- ---- ---- 281.20 -11.30 292.50 2005 ---- ---- ---- ---- 278.40 -11.10 289.50 2010 ---- ---- ---- ---- 275.50 -11.10 286.60 2015 ---- ---- ---- ---- 272.70 -11.00 283.70 2020 ---- ---- ---- ---- 269.90 -11.00 280.90 2025 ---- ---- ---- ---- 267.10 -11.00 278.10 2030 ---- ---- ---- ---- 264.40 -10.90 275.30 2035 ---- ---- ---- ---- 261.70 -10.80 272.50 2040 ---- ---- ---- ---- 259.10 -10.70 269.80 2045 ---- ---- ---- ---- 256.40 -10.70 267.10 2050 ---- ---- ---- ---- 253.90 -10.60 264.50 2055 ---- ---- ---- ---- 251.30 -10.60 261.90 2060 ---- ---- ---- ---- 248.80 -10.50 259.30 2065 ---- ---- ---- ---- 246.30 -10.40 256.70 2070 ---- ---- ---- ---- 243.90 -10.30 254.20 2075 ---- ---- ---- ---- 241.50 -10.30 251.80 2080 ---- ---- ---- ---- 239.10 -10.20 249.30 2085 ---- ---- ---- ---- 236.70 -10.20 246.90 2090 ---- ---- ---- ---- 234.40 -10.10 244.50 2095 ---- ---- ---- ---- 232.10 -10.10 242.20 2100 ---- ---- ---- ---- 229.90 -10.00 239.90 2105 ---- ---- ---- ---- 227.70 -9.90 237.60 2110 ---- ---- ---- ---- 225.50 -9.80 235.30 2115 ---- ---- ---- ---- 223.30 -9.80 233.10 2120 ---- ---- ---- ---- 221.20 -9.70 230.90 2125 ---- ---- ---- ---- 219.10 -9.60 228.70 2130 ---- ---- ---- ---- 217.00 -9.60 226.60 2135 ---- ---- ---- ---- 215.00 -9.50 224.50 2140 ---- ---- ---- ---- 213.00 -9.40 222.40 2145 ---- ---- ---- ---- 211.00 -9.40 220.40 2150 ---- ---- ---- ---- 209.10 -9.30 218.40 2155 ---- ---- ---- ---- 207.10 -9.30 216.40 2160 ---- ---- ---- ---- 205.30 -9.20 214.50 2165 ---- ---- ---- ---- 203.40 -9.20 212.60 2170 ---- ---- ---- ---- 201.60 -9.10 210.70 2175 ---- ---- ---- ---- 199.80 -9.10 208.90 2180 ---- ---- ---- ---- 198.10 -8.90 207.00 2185 ---- ---- ---- ---- 196.30 -9.00 205.30 2190 ---- ---- ---- ---- 194.60 -8.90 203.50 2195 ---- ---- ---- ---- 193.00 -8.80 201.80 2200 ---- ---- ---- ---- 191.40 -8.70 200.10 2205 ---- ---- ---- ---- 189.80 -8.70 198.50 2210 ---- ---- ---- ---- 188.20 -8.60 196.80 2215 ---- ---- ---- ---- 186.70 -8.50 195.20 2220 ---- ---- ---- ---- 185.10 -8.60 193.70 2225 ---- ---- ---- ---- 183.70 -8.40 192.10 2230 ---- ---- ---- ---- 182.20 -8.40 190.60 2235 ---- ---- ---- ---- 180.80 -8.30 189.10 2240 ---- ---- ---- ---- 179.40 -8.30 187.70 2245 ---- ---- ---- ---- 178.00 -8.30 186.30 2250 ---- ---- ---- ---- 176.70 -8.20 184.90 2255 ---- ---- ---- ---- 175.30 -8.20 183.50 2260 ---- ---- ---- ---- 174.00 -8.10 182.10 2265 ---- ---- ---- ---- 172.80 -8.00 180.80 2270 ---- ---- ---- ---- 171.50 -8.00 179.50 2275 ---- ---- ---- ---- 170.30 -7.90 178.20 2280 ---- ---- ---- ---- 169.10 -7.90 177.00 2285 ---- ---- ---- ---- 167.90 -7.80 175.70 2290 ---- ---- ---- ---- 166.70 -7.80 174.50 2295 ---- ---- ---- ---- 165.60 -7.70 173.30 2300 ---- ---- ---- ---- 164.50 -7.70 172.20 2305 ---- ---- ---- ---- 163.30 -7.70 171.00 2310 ---- ---- ---- ---- 162.30 -7.60 169.90 2315 ---- ---- ---- ---- 161.20 -7.50 168.70 2320 ---- ---- ---- ---- 160.10 -7.50 167.60 2325 ---- ---- ---- ---- 159.10 -7.50 166.60 2330 ---- ---- ---- ---- 158.10 -7.40 165.50 2335 ---- ---- ---- ---- 157.10 -7.40 164.50 2340 ---- ---- ---- ---- 156.10 -7.30 163.40 2345 ---- ---- ---- ---- 155.10 -7.30 162.40 2350 ---- ---- ---- ---- 154.20 -7.20 161.40 2355 ---- ---- ---- ---- 153.20 -7.20 160.40 2360 ---- ---- ---- ---- 152.30 -7.20 159.50 2365 ---- ---- ---- ---- 151.40 -7.10 158.50 2370 ---- ---- ---- ---- 150.50 -7.10 157.60 2375 ---- ---- ---- ---- 149.60 -7.00 156.60 2380 ---- ---- ---- ---- 148.70 -7.00 155.70 2385 ---- ---- ---- ---- 147.80 -7.00 154.80 2390 ---- ---- ---- ---- 147.00 -6.90 153.90 2395 ---- ---- ---- ---- 146.20 -6.80 153.00 2400 ---- ---- ---- ---- 145.30 -6.90 152.20 2405 ---- ---- ---- ---- 144.50 -6.80 151.30 2410 ---- ---- ---- ---- 143.70 -6.80 150.50 2415 ---- ---- ---- ---- 142.90 -6.70 149.60 2420 ---- ---- ---- ---- 142.10 -6.70 148.80 2425 ---- ---- ---- ---- 141.30 -6.70 148.00 2430 ---- ---- ---- ---- 140.60 -6.60 147.20 2435 ---- ---- ---- ---- 139.80 -6.60 146.40 2440 ---- ---- ---- ---- 139.10 -6.50 145.60 2445 ---- ---- ---- ---- 138.30 -6.50 144.80 2450 ---- ---- ---- ---- 137.60 -6.50 144.10 2455 ---- ---- ---- ---- 136.90 -6.40 143.30 2460 ---- ---- ---- ---- 136.20 -6.40 142.60 2465 ---- ---- ---- ---- 135.50 -6.30 141.80 2470 ---- ---- ---- ---- 134.80 -6.30 141.10 2475 ---- ---- ---- ---- 134.10 -6.30 140.40 2480 ---- ---- ---- ---- 133.40 -6.30 139.70 2485 ---- ---- ---- ---- 132.70 -6.30 139.00 2490 ---- ---- ---- ---- 132.10 -6.20 138.30 2495 ---- ---- ---- ---- 131.40 -6.20 137.60 2500 ---- ---- ---- ---- 130.80 -6.10 136.90 2510 ---- ---- ---- ---- 129.50 -6.10 135.60 2520 ---- ---- ---- ---- 128.30 -6.00 134.30 2525 ---- ---- ---- ---- 127.70 -6.00 133.70 2530 ---- ---- ---- ---- 127.10 -5.90 133.00 2540 ---- ---- ---- ---- 125.90 -5.90 131.80 2550 ---- ---- ---- ---- 124.80 -5.80 130.60 2560 ---- ---- ---- ---- 123.60 -5.80 129.40 2570 ---- ---- ---- ---- 122.50 -5.80 128.30 2575 ---- ---- ---- ---- 122.00 -5.70 127.70 2580 ---- ---- ---- ---- 121.50 -5.70 127.20 2590 ---- ---- ---- ---- 120.40 -5.70 126.10 2600 ---- ---- ---- ---- 119.40 -5.60 125.00 2625 ---- ---- ---- ---- 117.00 -5.50 122.50 2650 ---- ---- ---- ---- 114.70 -5.40 120.10 2675 ---- ---- ---- ---- 112.60 -5.20 117.80 2700 ---- ---- ---- ---- 110.60 -5.10 115.70 2725 ---- ---- ---- ---- 108.70 -5.00 113.70 2750 ---- ---- ---- ---- 106.90 -4.90 111.80 2775 ---- ---- ---- ---- 105.20 -4.80 110.00 2800 ---- ---- ---- ---- 103.60 -4.70 108.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 836.20 -17.40 853.60 1375 ---- ---- ---- ---- 811.20 -17.40 828.60 1400 ---- ---- ---- ---- 786.20 -17.40 803.60 1425 ---- ---- ---- ---- 761.20 -17.40 778.60 1450 ---- ---- ---- ---- 736.50 -17.20 753.70 1475 ---- ---- ---- ---- 712.20 -17.00 729.20 1500 ---- ---- ---- ---- 688.50 -16.70 705.20 1525 ---- ---- ---- ---- 665.20 -16.50 681.70 1550 ---- ---- ---- ---- 642.40 -16.20 658.60 1560 ---- ---- ---- ---- 633.40 -16.10 649.50 1570 ---- ---- ---- ---- 624.50 -16.00 640.50 1575 ---- ---- ---- ---- 620.10 -15.90 636.00 1580 ---- ---- ---- ---- 615.70 -15.80 631.50 1590 ---- ---- ---- ---- 606.90 -15.70 622.60 1600 ---- ---- ---- ---- 598.20 -15.60 613.80 1610 ---- ---- ---- ---- 589.50 -15.60 605.10 1620 ---- ---- ---- ---- 580.90 -15.50 596.40 1625 ---- ---- ---- ---- 576.70 -15.40 592.10 1630 ---- ---- ---- ---- 572.40 -15.40 587.80 1640 ---- ---- ---- ---- 564.00 -15.20 579.20 1650 ---- ---- ---- ---- 555.60 -15.10 570.70 1655 ---- ---- ---- ---- 551.40 -15.10 566.50 1660 ---- ---- ---- ---- 547.30 -15.00 562.30 1665 ---- ---- ---- ---- 543.20 -14.90 558.10 1670 ---- ---- ---- ---- 539.00 -15.00 554.00 1675 ---- ---- ---- ---- 534.90 -14.90 549.80 1680 ---- ---- ---- ---- 530.90 -14.80 545.70 1685 ---- ---- ---- ---- 526.80 -14.80 541.60 1690 ---- ---- ---- ---- 522.70 -14.80 537.50 1695 ---- ---- ---- ---- 518.70 -14.70 533.40 1700 ---- ---- ---- ---- 514.70 -14.60 529.30 1705 ---- ---- ---- ---- 510.70 -14.50 525.20 1710 ---- ---- ---- ---- 506.70 -14.50 521.20 1715 ---- ---- ---- ---- 502.70 -14.50 517.20 1720 ---- ---- ---- ---- 498.80 -14.40 513.20 1725 ---- ---- ---- ---- 494.80 -14.40 509.20 1730 ---- ---- ---- ---- 490.90 -14.30 505.20 1735 ---- ---- ---- ---- 487.00 -14.20 501.20 1740 ---- ---- ---- ---- 483.10 -14.20 497.30 1745 ---- ---- ---- ---- 479.20 -14.20 493.40 1750 ---- ---- ---- ---- 475.40 -14.10 489.50 1755 ---- ---- ---- ---- 471.50 -14.10 485.60 1760 ---- ---- ---- ---- 467.70 -14.00 481.70 1765 ---- ---- ---- ---- 463.90 -13.90 477.80 1770 ---- ---- ---- ---- 460.10 -13.90 474.00 1775 ---- ---- ---- ---- 456.30 -13.80 470.10 1780 ---- ---- ---- ---- 452.50 -13.80 466.30 1785 ---- ---- ---- ---- 448.80 -13.70 462.50 1790 ---- ---- ---- ---- 445.00 -13.70 458.70 1795 ---- ---- ---- ---- 441.30 -13.60 454.90 1800 ---- ---- ---- ---- 437.60 -13.60 451.20 1805 ---- ---- ---- ---- 433.90 -13.50 447.40 1810 ---- ---- ---- ---- 430.30 -13.40 443.70 1815 ---- ---- ---- ---- 426.60 -13.40 440.00 1820 ---- ---- ---- ---- 423.00 -13.30 436.30 1825 ---- ---- ---- ---- 419.30 -13.30 432.60 1830 ---- ---- ---- ---- 415.70 -13.30 429.00 1835 ---- ---- ---- ---- 412.10 -13.20 425.30 1840 ---- ---- ---- ---- 408.50 -13.20 421.70 1845 ---- ---- ---- ---- 405.00 -13.10 418.10 1850 ---- ---- ---- ---- 401.40 -13.10 414.50 1855 ---- ---- ---- ---- 397.90 -13.00 410.90 1860 ---- ---- ---- ---- 394.40 -12.90 407.30 1865 ---- ---- ---- ---- 390.90 -12.80 403.70 1870 ---- ---- ---- ---- 387.40 -12.80 400.20 1875 ---- ---- ---- ---- 383.90 -12.80 396.70 1880 ---- ---- ---- ---- 380.50 -12.70 393.20 1885 ---- ---- ---- ---- 377.00 -12.70 389.70 1890 ---- ---- ---- ---- 373.60 -12.60 386.20 1895 ---- ---- ---- ---- 370.20 -12.50 382.70 1900 ---- ---- ---- ---- 366.80 -12.50 379.30 1905 ---- ---- ---- ---- 363.40 -12.50 375.90 1910 ---- ---- ---- ---- 360.10 -12.30 372.40 1915 ---- ---- ---- ---- 356.70 -12.30 369.00 1920 ---- ---- ---- ---- 353.40 -12.20 365.60 1925 ---- ---- ---- ---- 350.10 -12.20 362.30 1930 ---- ---- ---- ---- 346.80 -12.10 358.90 1935 ---- ---- ---- ---- 343.50 -12.10 355.60 1940 ---- ---- ---- ---- 340.30 -12.00 352.30 1945 ---- ---- ---- ---- 337.00 -12.00 349.00 1950 ---- ---- ---- ---- 333.80 -11.90 345.70 1955 ---- ---- ---- ---- 330.60 -11.90 342.50 1960 ---- ---- ---- ---- 327.40 -11.80 339.20 1965 ---- ---- ---- ---- 324.30 -11.70 336.00 1970 ---- ---- ---- ---- 321.20 -11.60 332.80 1975 ---- ---- ---- ---- 318.10 -11.60 329.70 1980 ---- ---- ---- ---- 315.00 -11.50 326.50 1985 ---- ---- ---- ---- 311.90 -11.50 323.40 1990 ---- ---- ---- ---- 308.90 -11.40 320.30 1995 ---- ---- ---- ---- 305.90 -11.40 317.30 2000 ---- ---- ---- ---- 303.00 -11.30 314.30 2005 ---- ---- ---- ---- 300.00 -11.30 311.30 2010 ---- ---- ---- ---- 297.10 -11.20 308.30 2015 ---- ---- ---- ---- 294.30 -11.10 305.40 2020 ---- ---- ---- ---- 291.40 -11.10 302.50 2025 ---- ---- ---- ---- 288.60 -11.10 299.70 2030 ---- ---- ---- ---- 285.90 -10.90 296.80 2035 ---- ---- ---- ---- 283.20 -10.90 294.10 2040 ---- ---- ---- ---- 280.50 -10.80 291.30 2045 ---- ---- ---- ---- 277.80 -10.80 288.60 2050 ---- ---- ---- ---- 275.20 -10.70 285.90 2055 ---- ---- ---- ---- 272.60 -10.60 283.20 2060 ---- ---- ---- ---- 270.00 -10.60 280.60 2065 ---- ---- ---- ---- 267.50 -10.50 278.00 2070 ---- ---- ---- ---- 265.00 -10.50 275.50 2075 ---- ---- ---- ---- 262.60 -10.40 273.00 2080 ---- ---- ---- ---- 260.10 -10.40 270.50 2085 ---- ---- ---- ---- 257.80 -10.30 268.10 2090 ---- ---- ---- ---- 255.40 -10.30 265.70 2095 ---- ---- ---- ---- 253.10 -10.20 263.30 2100 ---- ---- ---- ---- 250.80 -10.10 260.90 2105 ---- ---- ---- ---- 248.60 -10.00 258.60 2110 ---- ---- ---- ---- 246.30 -10.00 256.30 2115 ---- ---- ---- ---- 244.10 -10.00 254.10 2120 ---- ---- ---- ---- 242.00 -9.90 251.90 2125 ---- ---- ---- ---- 239.80 -9.90 249.70 2130 ---- ---- ---- ---- 237.70 -9.80 247.50 2135 ---- ---- ---- ---- 235.70 -9.70 245.40 2140 ---- ---- ---- ---- 233.60 -9.70 243.30 2145 ---- ---- ---- ---- 231.60 -9.60 241.20 2150 ---- ---- ---- ---- 229.60 -9.60 239.20 2155 ---- ---- ---- ---- 227.70 -9.40 237.10 2160 ---- ---- ---- ---- 225.80 -9.40 235.20 2165 ---- ---- ---- ---- 223.90 -9.30 233.20 2170 ---- ---- ---- ---- 222.00 -9.30 231.30 2175 ---- ---- ---- ---- 220.20 -9.20 229.40 2180 ---- ---- ---- ---- 218.40 -9.20 227.60 2185 ---- ---- ---- ---- 216.60 -9.10 225.70 2190 ---- ---- ---- ---- 214.90 -9.00 223.90 2195 ---- ---- ---- ---- 213.20 -9.00 222.20 2200 ---- ---- ---- ---- 211.50 -9.00 220.50 2205 ---- ---- ---- ---- 209.90 -8.90 218.80 2210 ---- ---- ---- ---- 208.20 -8.90 217.10 2215 ---- ---- ---- ---- 206.70 -8.80 215.50 2220 ---- ---- ---- ---- 205.10 -8.80 213.90 2225 ---- ---- ---- ---- 203.60 -8.70 212.30 2230 ---- ---- ---- ---- 202.10 -8.70 210.80 2235 ---- ---- ---- ---- 200.60 -8.60 209.20 2240 ---- ---- ---- ---- 199.20 -8.60 207.80 2245 ---- ---- ---- ---- 197.80 -8.50 206.30 2250 ---- ---- ---- ---- 196.40 -8.50 204.90 2255 ---- ---- ---- ---- 195.10 -8.40 203.50 2260 ---- ---- ---- ---- 193.80 -8.30 202.10 2265 ---- ---- ---- ---- 192.50 -8.20 200.70 2270 ---- ---- ---- ---- 191.20 -8.20 199.40 2275 ---- ---- ---- ---- 189.90 -8.20 198.10 2280 ---- ---- ---- ---- 188.70 -8.10 196.80 2285 ---- ---- ---- ---- 187.50 -8.10 195.60 2290 ---- ---- ---- ---- 186.30 -8.10 194.40 2295 ---- ---- ---- ---- 185.10 -8.10 193.20 2300 ---- ---- ---- ---- 184.00 -8.00 192.00 2305 ---- ---- ---- ---- 182.90 -7.90 190.80 2310 ---- ---- ---- ---- 181.80 -7.90 189.70 2315 ---- ---- ---- ---- 180.70 -7.80 188.50 2320 ---- ---- ---- ---- 179.60 -7.80 187.40 2325 ---- ---- ---- ---- 178.60 -7.70 186.30 2330 ---- ---- ---- ---- 177.50 -7.80 185.30 2335 ---- ---- ---- ---- 176.50 -7.70 184.20 2340 ---- ---- ---- ---- 175.50 -7.70 183.20 2345 ---- ---- ---- ---- 174.60 -7.50 182.10 2350 ---- ---- ---- ---- 173.60 -7.50 181.10 2355 ---- ---- ---- ---- 172.60 -7.50 180.10 2360 ---- ---- ---- ---- 171.70 -7.50 179.20 2365 ---- ---- ---- ---- 170.80 -7.40 178.20 2370 ---- ---- ---- ---- 169.90 -7.40 177.30 2375 ---- ---- ---- ---- 169.00 -7.30 176.30 2380 ---- ---- ---- ---- 168.10 -7.30 175.40 2385 ---- ---- ---- ---- 167.20 -7.30 174.50 2390 ---- ---- ---- ---- 166.40 -7.20 173.60 2395 ---- ---- ---- ---- 165.60 -7.10 172.70 2400 ---- ---- ---- ---- 164.70 -7.20 171.90 2405 ---- ---- ---- ---- 163.90 -7.10 171.00 2410 ---- ---- ---- ---- 163.10 -7.10 170.20 2415 ---- ---- ---- ---- 162.30 -7.10 169.40 2420 ---- ---- ---- ---- 161.50 -7.00 168.50 2425 ---- ---- ---- ---- 160.70 -7.00 167.70 2430 ---- ---- ---- ---- 160.00 -6.90 166.90 2435 ---- ---- ---- ---- 159.20 -6.90 166.10 2440 ---- ---- ---- ---- 158.50 -6.90 165.40 2445 ---- ---- ---- ---- 157.70 -6.90 164.60 2450 ---- ---- ---- ---- 157.00 -6.80 163.80 2455 ---- ---- ---- ---- 156.30 -6.80 163.10 2460 ---- ---- ---- ---- 155.60 -6.70 162.30 2465 ---- ---- ---- ---- 154.90 -6.70 161.60 2470 ---- ---- ---- ---- 154.20 -6.70 160.90 2475 ---- ---- ---- ---- 153.50 -6.60 160.10 2480 ---- ---- ---- ---- 152.80 -6.60 159.40 2485 ---- ---- ---- ---- 152.20 -6.50 158.70 2490 ---- ---- ---- ---- 151.50 -6.50 158.00 2495 ---- ---- ---- ---- 150.80 -6.60 157.40 2500 ---- ---- ---- ---- 150.20 -6.50 156.70 2505 ---- ---- ---- ---- 149.60 -6.40 156.00 2510 ---- ---- ---- ---- 148.90 -6.50 155.40 2515 ---- ---- ---- ---- 148.30 -6.40 154.70 2520 ---- ---- ---- ---- 147.70 -6.40 154.10 2525 ---- ---- ---- ---- 147.10 -6.30 153.40 2530 ---- ---- ---- ---- 146.50 -6.30 152.80 2540 ---- ---- ---- ---- 145.30 -6.30 151.60 2550 ---- ---- ---- ---- 144.20 -6.20 150.40 2560 ---- ---- ---- ---- 143.10 -6.10 149.20 2570 ---- ---- ---- ---- 142.00 -6.10 148.10 2575 ---- ---- ---- ---- 141.40 -6.10 147.50 2580 ---- ---- ---- ---- 140.90 -6.10 147.00 2590 ---- ---- ---- ---- 139.90 -6.00 145.90 2600 ---- ---- ---- ---- 138.90 -5.90 144.80 2610 ---- ---- ---- ---- 137.90 -5.90 143.80 2625 ---- ---- ---- ---- 136.40 -5.90 142.30 2650 ---- ---- ---- ---- 134.20 -5.70 139.90 2675 ---- ---- ---- ---- 132.00 -5.60 137.60 2700 ---- ---- ---- ---- 130.00 -5.50 135.50 2725 ---- ---- ---- ---- 128.10 -5.40 133.50 2750 ---- ---- ---- ---- 126.30 -5.30 131.60 2775 ---- ---- ---- ---- 124.70 -5.20 129.90 2800 ---- ---- ---- ---- 123.10 -5.10 128.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 834.90 -17.40 852.30 1400 ---- ---- ---- ---- 809.90 -17.40 827.30 1425 ---- ---- ---- ---- 784.90 -17.40 802.30 1450 ---- ---- ---- ---- 760.40 -17.10 777.50 1475 ---- ---- ---- ---- 736.40 -16.80 753.20 1500 ---- ---- ---- ---- 712.80 -16.60 729.40 1525 ---- ---- ---- ---- 689.80 -16.30 706.10 1550 ---- ---- ---- ---- 667.20 -16.10 683.30 1570 ---- ---- ---- ---- 649.40 -15.90 665.30 1575 ---- ---- ---- ---- 645.00 -15.90 660.90 1580 ---- ---- ---- ---- 640.60 -15.80 656.40 1590 ---- ---- ---- ---- 631.90 -15.70 647.60 1600 ---- ---- ---- ---- 623.30 -15.60 638.90 1610 ---- ---- ---- ---- 614.70 -15.50 630.20 1620 ---- ---- ---- ---- 606.20 -15.40 621.60 1625 ---- ---- ---- ---- 602.00 -15.40 617.40 1630 ---- ---- ---- ---- 597.80 -15.30 613.10 1640 ---- ---- ---- ---- 589.40 -15.20 604.60 1650 ---- ---- ---- ---- 581.10 -15.10 596.20 1660 ---- ---- ---- ---- 572.90 -15.00 587.90 1670 ---- ---- ---- ---- 564.70 -14.90 579.60 1675 ---- ---- ---- ---- 560.60 -14.90 575.50 1680 ---- ---- ---- ---- 556.60 -14.80 571.40 1685 ---- ---- ---- ---- 552.60 -14.70 567.30 1690 ---- ---- ---- ---- 548.60 -14.70 563.30 1695 ---- ---- ---- ---- 544.60 -14.60 559.20 1700 ---- ---- ---- ---- 540.60 -14.60 555.20 1705 ---- ---- ---- ---- 536.60 -14.60 551.20 1710 ---- ---- ---- ---- 532.70 -14.50 547.20 1715 ---- ---- ---- ---- 528.70 -14.50 543.20 1720 ---- ---- ---- ---- 524.80 -14.40 539.20 1725 ---- ---- ---- ---- 520.90 -14.40 535.30 1730 ---- ---- ---- ---- 517.00 -14.30 531.30 1735 ---- ---- ---- ---- 513.10 -14.30 527.40 1740 ---- ---- ---- ---- 509.30 -14.20 523.50 1745 ---- ---- ---- ---- 505.40 -14.20 519.60 1750 ---- ---- ---- ---- 501.60 -14.10 515.70 1755 ---- ---- ---- ---- 497.80 -14.10 511.90 1760 ---- ---- ---- ---- 494.00 -14.00 508.00 1765 ---- ---- ---- ---- 490.20 -14.00 504.20 1770 ---- ---- ---- ---- 486.40 -14.00 500.40 1775 ---- ---- ---- ---- 482.70 -13.90 496.60 1780 ---- ---- ---- ---- 479.00 -13.80 492.80 1785 ---- ---- ---- ---- 475.20 -13.80 489.00 1790 ---- ---- ---- ---- 471.50 -13.70 485.20 1795 ---- ---- ---- ---- 467.80 -13.70 481.50 1800 ---- ---- ---- ---- 464.20 -13.60 477.80 1805 ---- ---- ---- ---- 460.50 -13.60 474.10 1810 ---- ---- ---- ---- 456.90 -13.50 470.40 1815 ---- ---- ---- ---- 453.20 -13.50 466.70 1820 ---- ---- ---- ---- 449.60 -13.40 463.00 1825 ---- ---- ---- ---- 446.00 -13.40 459.40 1830 ---- ---- ---- ---- 442.40 -13.30 455.70 1835 ---- ---- ---- ---- 438.90 -13.20 452.10 1840 ---- ---- ---- ---- 435.30 -13.20 448.50 1845 ---- ---- ---- ---- 431.80 -13.10 444.90 1850 ---- ---- ---- ---- 428.20 -13.10 441.30 1855 ---- ---- ---- ---- 424.70 -13.10 437.80 1860 ---- ---- ---- ---- 421.20 -13.00 434.20 1865 ---- ---- ---- ---- 417.70 -13.00 430.70 1870 ---- ---- ---- ---- 414.30 -12.90 427.20 1875 ---- ---- ---- ---- 410.80 -12.90 423.70 1880 ---- ---- ---- ---- 407.40 -12.80 420.20 1885 ---- ---- ---- ---- 404.00 -12.70 416.70 1890 ---- ---- ---- ---- 400.60 -12.60 413.20 1895 ---- ---- ---- ---- 397.20 -12.60 409.80 1900 ---- ---- ---- ---- 393.80 -12.60 406.40 1905 ---- ---- ---- ---- 390.40 -12.60 403.00 1910 ---- ---- ---- ---- 387.10 -12.50 399.60 1915 ---- ---- ---- ---- 383.80 -12.40 396.20 1920 ---- ---- ---- ---- 380.40 -12.40 392.80 1925 ---- ---- ---- ---- 377.10 -12.30 389.40 1930 ---- ---- ---- ---- 373.90 -12.20 386.10 1935 ---- ---- ---- ---- 370.60 -12.20 382.80 1940 ---- ---- ---- ---- 367.30 -12.20 379.50 1945 ---- ---- ---- ---- 364.10 -12.10 376.20 1950 ---- ---- ---- ---- 360.90 -12.00 372.90 1955 ---- ---- ---- ---- 357.60 -12.00 369.60 1960 ---- ---- ---- ---- 354.40 -12.00 366.40 1965 ---- ---- ---- ---- 351.30 -11.80 363.10 1970 ---- ---- ---- ---- 348.10 -11.80 359.90 1975 ---- ---- ---- ---- 345.00 -11.70 356.70 1980 ---- ---- ---- ---- 341.80 -11.80 353.60 1985 ---- ---- ---- ---- 338.70 -11.70 350.40 1990 ---- ---- ---- ---- 335.70 -11.60 347.30 1995 ---- ---- ---- ---- 332.60 -11.50 344.10 2000 ---- ---- ---- ---- 329.60 -11.50 341.10 2005 ---- ---- ---- ---- 326.60 -11.40 338.00 2010 ---- ---- ---- ---- 323.60 -11.30 334.90 2015 ---- ---- ---- ---- 320.60 -11.30 331.90 2020 ---- ---- ---- ---- 317.70 -11.20 328.90 2025 ---- ---- ---- ---- 314.70 -11.20 325.90 2030 ---- ---- ---- ---- 311.90 -11.10 323.00 2035 ---- ---- ---- ---- 309.00 -11.10 320.10 2040 ---- ---- ---- ---- 306.20 -11.00 317.20 2045 ---- ---- ---- ---- 303.40 -10.90 314.30 2050 ---- ---- ---- ---- 300.60 -10.90 311.50 2055 ---- ---- ---- ---- 297.80 -10.90 308.70 2060 ---- ---- ---- ---- 295.10 -10.90 306.00 2065 ---- ---- ---- ---- 292.50 -10.70 303.20 2070 ---- ---- ---- ---- 289.90 -10.70 300.60 2075 ---- ---- ---- ---- 287.30 -10.60 297.90 2080 ---- ---- ---- ---- 284.80 -10.50 295.30 2085 ---- ---- ---- ---- 282.30 -10.50 292.80 2090 ---- ---- ---- ---- 279.80 -10.50 290.30 2095 ---- ---- ---- ---- 277.40 -10.50 287.90 2100 ---- ---- ---- ---- 275.10 -10.40 285.50 2105 ---- ---- ---- ---- 272.80 -10.30 283.10 2110 ---- ---- ---- ---- 270.60 -10.20 280.80 2115 ---- ---- ---- ---- 268.30 -10.20 278.50 2120 ---- ---- ---- ---- 266.10 -10.10 276.20 2125 ---- ---- ---- ---- 263.90 -10.10 274.00 2130 ---- ---- ---- ---- 261.70 -10.10 271.80 2135 ---- ---- ---- ---- 259.60 -9.90 269.50 2140 ---- ---- ---- ---- 257.40 -9.90 267.30 2145 ---- ---- ---- ---- 255.30 -9.90 265.20 2150 ---- ---- ---- ---- 253.20 -9.80 263.00 2155 ---- ---- ---- ---- 251.20 -9.70 260.90 2160 ---- ---- ---- ---- 249.10 -9.70 258.80 2165 ---- ---- ---- ---- 247.10 -9.70 256.80 2170 ---- ---- ---- ---- 245.20 -9.50 254.70 2175 ---- ---- ---- ---- 243.20 -9.50 252.70 2180 ---- ---- ---- ---- 241.30 -9.50 250.80 2185 ---- ---- ---- ---- 239.40 -9.40 248.80 2190 ---- ---- ---- ---- 237.60 -9.30 246.90 2195 ---- ---- ---- ---- 235.70 -9.30 245.00 2200 ---- ---- ---- ---- 234.00 -9.20 243.20 2205 ---- ---- ---- ---- 232.20 -9.20 241.40 2210 ---- ---- ---- ---- 230.50 -9.10 239.60 2215 ---- ---- ---- ---- 228.80 -9.10 237.90 2220 ---- ---- ---- ---- 227.20 -9.00 236.20 2225 ---- ---- ---- ---- 225.60 -9.00 234.60 2230 ---- ---- ---- ---- 224.00 -9.00 233.00 2235 ---- ---- ---- ---- 222.50 -8.90 231.40 2240 ---- ---- ---- ---- 221.00 -8.90 229.90 2245 ---- ---- ---- ---- 219.50 -8.80 228.30 2250 ---- ---- ---- ---- 218.10 -8.80 226.90 2255 ---- ---- ---- ---- 216.70 -8.70 225.40 2260 ---- ---- ---- ---- 215.40 -8.60 224.00 2265 ---- ---- ---- ---- 214.00 -8.60 222.60 2270 ---- ---- ---- ---- 212.70 -8.60 221.30 2275 ---- ---- ---- ---- 211.50 -8.50 220.00 2280 ---- ---- ---- ---- 210.20 -8.50 218.70 2285 ---- ---- ---- ---- 209.00 -8.40 217.40 2290 ---- ---- ---- ---- 207.80 -8.40 216.20 2295 ---- ---- ---- ---- 206.60 -8.40 215.00 2300 ---- ---- ---- ---- 205.50 -8.30 213.80 2305 ---- ---- ---- ---- 204.40 -8.20 212.60 2310 ---- ---- ---- ---- 203.30 -8.20 211.50 2315 ---- ---- ---- ---- 202.20 -8.20 210.40 2320 ---- ---- ---- ---- 201.20 -8.10 209.30 2325 ---- ---- ---- ---- 200.20 -8.00 208.20 2330 ---- ---- ---- ---- 199.20 -8.00 207.20 2335 ---- ---- ---- ---- 198.20 -8.00 206.20 2340 ---- ---- ---- ---- 197.20 -8.00 205.20 2345 ---- ---- ---- ---- 196.30 -7.90 204.20 2350 ---- ---- ---- ---- 195.30 -7.90 203.20 2355 ---- ---- ---- ---- 194.40 -7.90 202.30 2360 ---- ---- ---- ---- 193.50 -7.80 201.30 2365 ---- ---- ---- ---- 192.60 -7.80 200.40 2370 ---- ---- ---- ---- 191.80 -7.70 199.50 2375 ---- ---- ---- ---- 190.90 -7.70 198.60 2380 ---- ---- ---- ---- 190.10 -7.60 197.70 2385 ---- ---- ---- ---- 189.20 -7.60 196.80 2390 ---- ---- ---- ---- 188.40 -7.60 196.00 2395 ---- ---- ---- ---- 187.60 -7.50 195.10 2400 ---- ---- ---- ---- 186.80 -7.50 194.30 2405 ---- ---- ---- ---- 186.00 -7.50 193.50 2410 ---- ---- ---- ---- 185.20 -7.50 192.70 2415 ---- ---- ---- ---- 184.40 -7.40 191.80 2420 ---- ---- ---- ---- 183.70 -7.30 191.00 2425 ---- ---- ---- ---- 182.90 -7.30 190.20 2430 ---- ---- ---- ---- 182.10 -7.30 189.40 2435 ---- ---- ---- ---- 181.40 -7.20 188.60 2440 ---- ---- ---- ---- 180.60 -7.30 187.90 2445 ---- ---- ---- ---- 179.90 -7.20 187.10 2450 ---- ---- ---- ---- 179.10 -7.20 186.30 2455 ---- ---- ---- ---- 178.40 -7.10 185.50 2460 ---- ---- ---- ---- 177.60 -7.10 184.70 2465 ---- ---- ---- ---- 176.90 -7.00 183.90 2470 ---- ---- ---- ---- 176.10 -7.10 183.20 2475 ---- ---- ---- ---- 175.40 -7.00 182.40 2480 ---- ---- ---- ---- 174.60 -7.00 181.60 2485 ---- ---- ---- ---- 173.90 -7.00 180.90 2490 ---- ---- ---- ---- 173.20 -6.90 180.10 2495 ---- ---- ---- ---- 172.50 -6.90 179.40 2500 ---- ---- ---- ---- 171.70 -6.90 178.60 2505 ---- ---- ---- ---- 171.00 -6.90 177.90 2510 ---- ---- ---- ---- 170.30 -6.80 177.10 2515 ---- ---- ---- ---- 169.60 -6.80 176.40 2520 ---- ---- ---- ---- 168.90 -6.80 175.70 2525 ---- ---- ---- ---- 168.20 -6.70 174.90 2530 ---- ---- ---- ---- 167.50 -6.70 174.20 2535 ---- ---- ---- ---- 166.90 -6.60 173.50 2540 ---- ---- ---- ---- 166.20 -6.60 172.80 2550 ---- ---- ---- ---- 164.90 -6.50 171.40 2560 ---- ---- ---- ---- 163.60 -6.50 170.10 2570 ---- ---- ---- ---- 162.30 -6.50 168.80 2575 ---- ---- ---- ---- 161.70 -6.40 168.10 2580 ---- ---- ---- ---- 161.00 -6.50 167.50 2590 ---- ---- ---- ---- 159.80 -6.40 166.20 2600 ---- ---- ---- ---- 158.60 -6.30 164.90 2610 ---- ---- ---- ---- 157.50 -6.20 163.70 2620 ---- ---- ---- ---- 156.30 -6.20 162.50 2625 ---- ---- ---- ---- 155.80 -6.20 162.00 2630 ---- ---- ---- ---- 155.20 -6.20 161.40 2650 ---- ---- ---- ---- 153.10 -6.00 159.10 2675 ---- ---- ---- ---- 150.50 -6.00 156.50 2700 ---- ---- ---- ---- 148.10 -5.80 153.90 2725 ---- ---- ---- ---- 145.80 -5.70 151.50 2750 ---- ---- ---- ---- 143.60 -5.60 149.20 2775 ---- ---- ---- ---- 141.50 -5.60 147.10 2800 ---- ---- ---- ---- 139.60 -5.50 145.10 2825 ---- ---- ---- ---- 137.70 -5.40 143.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 821.60 -17.40 839.00 1425 ---- ---- ---- ---- 797.00 -17.20 814.20 1450 ---- ---- ---- ---- 772.90 -16.90 789.80 1475 ---- ---- ---- ---- 749.30 -16.70 766.00 1500 ---- ---- ---- ---- 726.20 -16.40 742.60 1525 ---- ---- ---- ---- 703.50 -16.20 719.70 1550 ---- ---- ---- ---- 681.30 -15.90 697.20 1575 ---- ---- ---- ---- 659.50 -15.70 675.20 1580 ---- ---- ---- ---- 655.10 -15.70 670.80 1590 ---- ---- ---- ---- 646.60 -15.60 662.20 1600 ---- ---- ---- ---- 638.10 -15.50 653.60 1610 ---- ---- ---- ---- 629.60 -15.40 645.00 1620 ---- ---- ---- ---- 621.20 -15.40 636.60 1625 ---- ---- ---- ---- 617.10 -15.20 632.30 1630 ---- ---- ---- ---- 612.90 -15.20 628.10 1640 ---- ---- ---- ---- 604.70 -15.10 619.80 1650 ---- ---- ---- ---- 596.50 -15.00 611.50 1660 ---- ---- ---- ---- 588.40 -14.90 603.30 1670 ---- ---- ---- ---- 580.30 -14.80 595.10 1675 ---- ---- ---- ---- 576.30 -14.80 591.10 1680 ---- ---- ---- ---- 572.30 -14.70 587.00 1685 ---- ---- ---- ---- 568.30 -14.70 583.00 1690 ---- ---- ---- ---- 564.30 -14.70 579.00 1695 ---- ---- ---- ---- 560.40 -14.60 575.00 1700 ---- ---- ---- ---- 556.40 -14.60 571.00 1705 ---- ---- ---- ---- 552.50 -14.50 567.00 1710 ---- ---- ---- ---- 548.60 -14.50 563.10 1715 ---- ---- ---- ---- 544.70 -14.40 559.10 1720 ---- ---- ---- ---- 540.90 -14.30 555.20 1725 ---- ---- ---- ---- 537.00 -14.30 551.30 1730 ---- ---- ---- ---- 533.10 -14.30 547.40 1735 ---- ---- ---- ---- 529.30 -14.20 543.50 1740 ---- ---- ---- ---- 525.50 -14.20 539.70 1745 ---- ---- ---- ---- 521.70 -14.10 535.80 1750 ---- ---- ---- ---- 517.90 -14.10 532.00 1755 ---- ---- ---- ---- 514.10 -14.10 528.20 1760 ---- ---- ---- ---- 510.40 -14.00 524.40 1765 ---- ---- ---- ---- 506.60 -14.00 520.60 1770 ---- ---- ---- ---- 502.90 -13.90 516.80 1775 ---- ---- ---- ---- 499.20 -13.80 513.00 1780 ---- ---- ---- ---- 495.50 -13.80 509.30 1785 ---- ---- ---- ---- 491.80 -13.70 505.50 1790 ---- ---- ---- ---- 488.10 -13.70 501.80 1795 ---- ---- ---- ---- 484.50 -13.60 498.10 1800 ---- ---- ---- ---- 480.80 -13.60 494.40 1805 ---- ---- ---- ---- 477.20 -13.50 490.70 1810 ---- ---- ---- ---- 473.60 -13.50 487.10 1815 ---- ---- ---- ---- 470.00 -13.40 483.40 1820 ---- ---- ---- ---- 466.40 -13.40 479.80 1825 ---- ---- ---- ---- 462.80 -13.40 476.20 1830 ---- ---- ---- ---- 459.30 -13.20 472.50 1835 ---- ---- ---- ---- 455.70 -13.30 469.00 1840 ---- ---- ---- ---- 452.20 -13.20 465.40 1845 ---- ---- ---- ---- 448.70 -13.10 461.80 1850 ---- ---- ---- ---- 445.20 -13.10 458.30 1855 ---- ---- ---- ---- 441.70 -13.00 454.70 1860 ---- ---- ---- ---- 438.20 -13.00 451.20 1865 ---- ---- ---- ---- 434.80 -12.90 447.70 1870 ---- ---- ---- ---- 431.30 -12.90 444.20 1875 ---- ---- ---- ---- 427.90 -12.80 440.70 1880 ---- ---- ---- ---- 424.50 -12.70 437.20 1885 ---- ---- ---- ---- 421.10 -12.70 433.80 1890 ---- ---- ---- ---- 417.70 -12.60 430.30 1895 ---- ---- ---- ---- 414.30 -12.60 426.90 1900 ---- ---- ---- ---- 410.90 -12.60 423.50 1905 ---- ---- ---- ---- 407.60 -12.50 420.10 1910 ---- ---- ---- ---- 404.20 -12.50 416.70 1915 ---- ---- ---- ---- 400.90 -12.40 413.30 1920 ---- ---- ---- ---- 397.60 -12.40 410.00 1925 ---- ---- ---- ---- 394.30 -12.30 406.60 1930 ---- ---- ---- ---- 391.00 -12.30 403.30 1935 ---- ---- ---- ---- 387.80 -12.20 400.00 1940 ---- ---- ---- ---- 384.50 -12.20 396.70 1945 ---- ---- ---- ---- 381.30 -12.10 393.40 1950 ---- ---- ---- ---- 378.10 -12.00 390.10 1955 ---- ---- ---- ---- 374.90 -12.00 386.90 1960 ---- ---- ---- ---- 371.70 -11.90 383.60 1965 ---- ---- ---- ---- 368.50 -11.90 380.40 1970 ---- ---- ---- ---- 365.30 -11.90 377.20 1975 ---- ---- ---- ---- 362.20 -11.80 374.00 1980 ---- ---- ---- ---- 359.10 -11.70 370.80 1985 ---- ---- ---- ---- 355.90 -11.80 367.70 1990 ---- ---- ---- ---- 352.90 -11.60 364.50 1995 ---- ---- ---- ---- 349.80 -11.60 361.40 2000 ---- ---- ---- ---- 346.80 -11.50 358.30 2005 ---- ---- ---- ---- 343.70 -11.50 355.20 2010 ---- ---- ---- ---- 340.70 -11.50 352.20 2015 ---- ---- ---- ---- 337.80 -11.40 349.20 2020 ---- ---- ---- ---- 334.80 -11.40 346.20 2025 ---- ---- ---- ---- 331.90 -11.30 343.20 2030 ---- ---- ---- ---- 329.00 -11.30 340.30 2035 ---- ---- ---- ---- 326.20 -11.20 337.40 2040 ---- ---- ---- ---- 323.40 -11.10 334.50 2045 ---- ---- ---- ---- 320.60 -11.00 331.60 2050 ---- ---- ---- ---- 317.80 -11.00 328.80 2055 ---- ---- ---- ---- 315.10 -10.90 326.00 2060 ---- ---- ---- ---- 312.40 -10.90 323.30 2065 ---- ---- ---- ---- 309.70 -10.90 320.60 2070 ---- ---- ---- ---- 307.10 -10.80 317.90 2075 ---- ---- ---- ---- 304.50 -10.80 315.30 2080 ---- ---- ---- ---- 302.00 -10.70 312.70 2085 ---- ---- ---- ---- 299.50 -10.60 310.10 2090 ---- ---- ---- ---- 297.00 -10.50 307.50 2095 ---- ---- ---- ---- 294.50 -10.50 305.00 2100 ---- ---- ---- ---- 292.10 -10.50 302.60 2105 ---- ---- ---- ---- 289.70 -10.40 300.10 2110 ---- ---- ---- ---- 287.40 -10.30 297.70 2115 ---- ---- ---- ---- 285.10 -10.30 295.40 2120 ---- ---- ---- ---- 282.80 -10.20 293.00 2125 ---- ---- ---- ---- 280.60 -10.20 290.80 2130 ---- ---- ---- ---- 278.30 -10.20 288.50 2135 ---- ---- ---- ---- 276.20 -10.10 286.30 2140 ---- ---- ---- ---- 274.00 -10.10 284.10 2145 ---- ---- ---- ---- 271.90 -10.00 281.90 2150 ---- ---- ---- ---- 269.80 -9.90 279.70 2155 ---- ---- ---- ---- 267.70 -9.90 277.60 2160 ---- ---- ---- ---- 265.70 -9.80 275.50 2165 ---- ---- ---- ---- 263.70 -9.80 273.50 2170 ---- ---- ---- ---- 261.70 -9.80 271.50 2175 ---- ---- ---- ---- 259.80 -9.70 269.50 2180 ---- ---- ---- ---- 257.90 -9.60 267.50 2185 ---- ---- ---- ---- 256.00 -9.60 265.60 2190 ---- ---- ---- ---- 254.10 -9.60 263.70 2195 ---- ---- ---- ---- 252.30 -9.50 261.80 2200 ---- ---- ---- ---- 250.50 -9.40 259.90 2205 ---- ---- ---- ---- 248.80 -9.30 258.10 2210 ---- ---- ---- ---- 247.00 -9.30 256.30 2215 ---- ---- ---- ---- 245.30 -9.30 254.60 2220 ---- ---- ---- ---- 243.70 -9.20 252.90 2225 ---- ---- ---- ---- 242.00 -9.20 251.20 2230 ---- ---- ---- ---- 240.40 -9.10 249.50 2235 ---- ---- ---- ---- 238.80 -9.10 247.90 2240 ---- ---- ---- ---- 237.30 -9.00 246.30 2245 ---- ---- ---- ---- 235.80 -8.90 244.70 2250 ---- ---- ---- ---- 234.30 -8.90 243.20 2255 ---- ---- ---- ---- 232.80 -8.90 241.70 2260 ---- ---- ---- ---- 231.40 -8.80 240.20 2265 ---- ---- ---- ---- 230.00 -8.80 238.80 2270 ---- ---- ---- ---- 228.60 -8.80 237.40 2275 ---- ---- ---- ---- 227.30 -8.70 236.00 2280 ---- ---- ---- ---- 226.00 -8.70 234.70 2285 ---- ---- ---- ---- 224.70 -8.60 233.30 2290 ---- ---- ---- ---- 223.50 -8.50 232.00 2295 ---- ---- ---- ---- 222.20 -8.60 230.80 2300 ---- ---- ---- ---- 221.00 -8.50 229.50 2305 ---- ---- ---- ---- 219.80 -8.50 228.30 2310 ---- ---- ---- ---- 218.70 -8.40 227.10 2315 ---- ---- ---- ---- 217.50 -8.40 225.90 2320 ---- ---- ---- ---- 216.40 -8.40 224.80 2325 ---- ---- ---- ---- 215.30 -8.30 223.60 2330 ---- ---- ---- ---- 214.30 -8.20 222.50 2335 ---- ---- ---- ---- 213.20 -8.20 221.40 2340 ---- ---- ---- ---- 212.20 -8.10 220.30 2345 ---- ---- ---- ---- 211.20 -8.10 219.30 2350 ---- ---- ---- ---- 210.20 -8.10 218.30 2355 ---- ---- ---- ---- 209.20 -8.10 217.30 2360 ---- ---- ---- ---- 208.20 -8.10 216.30 2365 ---- ---- ---- ---- 207.30 -8.00 215.30 2370 ---- ---- ---- ---- 206.40 -7.90 214.30 2375 ---- ---- ---- ---- 205.50 -7.90 213.40 2380 ---- ---- ---- ---- 204.60 -7.80 212.40 2385 ---- ---- ---- ---- 203.70 -7.80 211.50 2390 ---- ---- ---- ---- 202.80 -7.80 210.60 2395 ---- ---- ---- ---- 202.00 -7.70 209.70 2400 ---- ---- ---- ---- 201.10 -7.80 208.90 2405 ---- ---- ---- ---- 200.30 -7.70 208.00 2410 ---- ---- ---- ---- 199.50 -7.70 207.20 2415 ---- ---- ---- ---- 198.70 -7.60 206.30 2420 ---- ---- ---- ---- 197.90 -7.60 205.50 2425 ---- ---- ---- ---- 197.20 -7.50 204.70 2430 ---- ---- ---- ---- 196.40 -7.50 203.90 2435 ---- ---- ---- ---- 195.60 -7.50 203.10 2440 ---- ---- ---- ---- 194.90 -7.50 202.40 2445 ---- ---- ---- ---- 194.20 -7.40 201.60 2450 ---- ---- ---- ---- 193.40 -7.50 200.90 2455 ---- ---- ---- ---- 192.70 -7.40 200.10 2460 ---- ---- ---- ---- 192.00 -7.40 199.40 2465 ---- ---- ---- ---- 191.30 -7.40 198.70 2470 ---- ---- ---- ---- 190.70 -7.20 197.90 2475 ---- ---- ---- ---- 190.00 -7.20 197.20 2480 ---- ---- ---- ---- 189.30 -7.20 196.50 2485 ---- ---- ---- ---- 188.70 -7.20 195.90 2490 ---- ---- ---- ---- 188.00 -7.20 195.20 2495 ---- ---- ---- ---- 187.40 -7.10 194.50 2500 ---- ---- ---- ---- 186.70 -7.10 193.80 2505 ---- ---- ---- ---- 186.10 -7.10 193.20 2510 ---- ---- ---- ---- 185.50 -7.00 192.50 2515 ---- ---- ---- ---- 184.90 -7.00 191.90 2520 ---- ---- ---- ---- 184.30 -7.00 191.30 2525 ---- ---- ---- ---- 183.70 -6.90 190.60 2530 ---- ---- ---- ---- 183.10 -6.90 190.00 2535 ---- ---- ---- ---- 182.50 -6.90 189.40 2540 ---- ---- ---- ---- 181.90 -6.90 188.80 2545 ---- ---- ---- ---- 181.40 -6.80 188.20 2550 ---- ---- ---- ---- 180.80 -6.90 187.70 2560 ---- ---- ---- ---- 179.70 -6.80 186.50 2570 ---- ---- ---- ---- 178.60 -6.80 185.40 2575 ---- ---- ---- ---- 178.10 -6.70 184.80 2580 ---- ---- ---- ---- 177.60 -6.70 184.30 2590 ---- ---- ---- ---- 176.60 -6.60 183.20 2600 ---- ---- ---- ---- 175.60 -6.60 182.20 2610 ---- ---- ---- ---- 174.60 -6.60 181.20 2620 ---- ---- ---- ---- 173.70 -6.50 180.20 2625 ---- ---- ---- ---- 173.20 -6.50 179.70 2630 ---- ---- ---- ---- 172.80 -6.40 179.20 2640 ---- ---- ---- ---- 171.90 -6.40 178.30 2650 ---- ---- ---- ---- 171.00 -6.40 177.40 2675 ---- ---- ---- ---- 168.90 -6.30 175.20 2700 ---- ---- ---- ---- 167.00 -6.20 173.20 2725 ---- ---- ---- ---- 165.10 -6.10 171.20 2750 ---- ---- ---- ---- 163.40 -6.00 169.40 2775 ---- ---- ---- ---- 161.80 -6.00 167.80 2800 ---- ---- ---- ---- 160.40 -5.80 166.20 2825 ---- ---- ---- ---- 159.00 -5.70 164.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 638.50 -15.30 653.80 1650 ---- ---- ---- ---- 618.10 -15.00 633.10 1675 ---- ---- ---- ---- 598.10 -14.80 612.90 1700 ---- ---- ---- ---- 578.40 -14.60 593.00 1725 ---- ---- ---- ---- 559.10 -14.30 573.40 1750 ---- ---- ---- ---- 540.10 -14.10 554.20 1775 ---- ---- ---- ---- 521.50 -13.90 535.40 1800 ---- ---- ---- ---- 503.20 -13.70 516.90 1820 ---- ---- ---- ---- 488.80 -13.50 502.30 1825 ---- ---- ---- ---- 485.30 -13.40 498.70 1830 ---- ---- ---- ---- 481.70 -13.40 495.10 1840 ---- ---- ---- ---- 474.70 -13.30 488.00 1850 ---- ---- ---- ---- 467.70 -13.20 480.90 1860 ---- ---- ---- ---- 460.80 -13.00 473.80 1870 ---- ---- ---- ---- 453.90 -13.00 466.90 1875 ---- ---- ---- ---- 450.50 -12.90 463.40 1880 ---- ---- ---- ---- 447.10 -12.80 459.90 1890 ---- ---- ---- ---- 440.30 -12.80 453.10 1900 ---- ---- ---- ---- 433.50 -12.70 446.20 1910 ---- ---- ---- ---- 426.90 -12.60 439.50 1915 ---- ---- ---- ---- 423.60 -12.50 436.10 1920 ---- ---- ---- ---- 420.30 -12.50 432.80 1925 ---- ---- ---- ---- 417.00 -12.40 429.40 1930 ---- ---- ---- ---- 413.70 -12.40 426.10 1935 ---- ---- ---- ---- 410.40 -12.40 422.80 1940 ---- ---- ---- ---- 407.20 -12.30 419.50 1945 ---- ---- ---- ---- 403.90 -12.30 416.20 1950 ---- ---- ---- ---- 400.70 -12.20 412.90 1955 ---- ---- ---- ---- 397.50 -12.20 409.70 1960 ---- ---- ---- ---- 394.30 -12.10 406.40 1965 ---- ---- ---- ---- 391.10 -12.10 403.20 1970 ---- ---- ---- ---- 388.00 -12.00 400.00 1975 ---- ---- ---- ---- 384.80 -11.90 396.70 1980 ---- ---- ---- ---- 381.70 -11.90 393.60 1985 ---- ---- ---- ---- 378.50 -11.90 390.40 1990 ---- ---- ---- ---- 375.40 -11.80 387.20 1995 ---- ---- ---- ---- 372.30 -11.80 384.10 2000 ---- ---- ---- ---- 369.20 -11.70 380.90 2005 ---- ---- ---- ---- 366.20 -11.60 377.80 2010 ---- ---- ---- ---- 363.10 -11.60 374.70 2015 ---- ---- ---- ---- 360.10 -11.60 371.70 2020 ---- ---- ---- ---- 357.10 -11.50 368.60 2025 ---- ---- ---- ---- 354.20 -11.40 365.60 2030 ---- ---- ---- ---- 351.20 -11.40 362.60 2035 ---- ---- ---- ---- 348.30 -11.30 359.60 2040 ---- ---- ---- ---- 345.40 -11.30 356.70 2045 ---- ---- ---- ---- 342.50 -11.30 353.80 2050 ---- ---- ---- ---- 339.70 -11.20 350.90 2055 ---- ---- ---- ---- 336.90 -11.10 348.00 2060 ---- ---- ---- ---- 334.10 -11.10 345.20 2065 ---- ---- ---- ---- 331.40 -11.00 342.40 2070 ---- ---- ---- ---- 328.60 -11.00 339.60 2075 ---- ---- ---- ---- 326.00 -10.90 336.90 2080 ---- ---- ---- ---- 323.30 -10.90 334.20 2085 ---- ---- ---- ---- 320.70 -10.80 331.50 2090 ---- ---- ---- ---- 318.10 -10.80 328.90 2095 ---- ---- ---- ---- 315.60 -10.70 326.30 2100 ---- ---- ---- ---- 313.10 -10.70 323.80 2105 ---- ---- ---- ---- 310.60 -10.60 321.20 2110 ---- ---- ---- ---- 308.20 -10.50 318.70 2115 ---- ---- ---- ---- 305.80 -10.50 316.30 2120 ---- ---- ---- ---- 303.40 -10.50 313.90 2125 ---- ---- ---- ---- 301.10 -10.40 311.50 2130 ---- ---- ---- ---- 298.80 -10.30 309.10 2135 ---- ---- ---- ---- 296.50 -10.30 306.80 2140 ---- ---- ---- ---- 294.30 -10.20 304.50 2145 ---- ---- ---- ---- 292.10 -10.20 302.30 2150 ---- ---- ---- ---- 289.90 -10.20 300.10 2155 ---- ---- ---- ---- 287.80 -10.10 297.90 2160 ---- ---- ---- ---- 285.70 -10.10 295.80 2165 ---- ---- ---- ---- 283.60 -10.00 293.60 2170 ---- ---- ---- ---- 281.60 -9.90 291.50 2175 ---- ---- ---- ---- 279.60 -9.90 289.50 2180 ---- ---- ---- ---- 277.60 -9.80 287.40 2185 ---- ---- ---- ---- 275.60 -9.80 285.40 2190 ---- ---- ---- ---- 273.70 -9.80 283.50 2195 ---- ---- ---- ---- 271.80 -9.70 281.50 2200 ---- ---- ---- ---- 269.90 -9.70 279.60 2205 ---- ---- ---- ---- 268.10 -9.60 277.70 2210 ---- ---- ---- ---- 266.30 -9.60 275.90 2215 ---- ---- ---- ---- 264.50 -9.50 274.00 2220 ---- ---- ---- ---- 262.80 -9.40 272.20 2225 ---- ---- ---- ---- 261.10 -9.40 270.50 2230 ---- ---- ---- ---- 259.40 -9.30 268.70 2235 ---- ---- ---- ---- 257.70 -9.30 267.00 2240 ---- ---- ---- ---- 256.10 -9.30 265.40 2245 ---- ---- ---- ---- 254.50 -9.20 263.70 2250 ---- ---- ---- ---- 252.90 -9.20 262.10 2255 ---- ---- ---- ---- 251.40 -9.10 260.50 2260 ---- ---- ---- ---- 249.90 -9.10 259.00 2265 ---- ---- ---- ---- 248.40 -9.10 257.50 2270 ---- ---- ---- ---- 247.00 -9.00 256.00 2275 ---- ---- ---- ---- 245.60 -9.00 254.60 2280 ---- ---- ---- ---- 244.20 -8.90 253.10 2285 ---- ---- ---- ---- 242.90 -8.90 251.80 2290 ---- ---- ---- ---- 241.60 -8.80 250.40 2295 ---- ---- ---- ---- 240.30 -8.80 249.10 2300 ---- ---- ---- ---- 239.00 -8.80 247.80 2305 ---- ---- ---- ---- 237.80 -8.70 246.50 2310 ---- ---- ---- ---- 236.60 -8.60 245.20 2315 ---- ---- ---- ---- 235.40 -8.60 244.00 2320 ---- ---- ---- ---- 234.20 -8.60 242.80 2325 ---- ---- ---- ---- 233.10 -8.50 241.60 2330 ---- ---- ---- ---- 232.00 -8.50 240.50 2335 ---- ---- ---- ---- 230.90 -8.50 239.40 2340 ---- ---- ---- ---- 229.80 -8.50 238.30 2345 ---- ---- ---- ---- 228.80 -8.40 237.20 2350 ---- ---- ---- ---- 227.70 -8.40 236.10 2355 ---- ---- ---- ---- 226.70 -8.40 235.10 2360 ---- ---- ---- ---- 225.80 -8.20 234.00 2365 ---- ---- ---- ---- 224.80 -8.20 233.00 2370 ---- ---- ---- ---- 223.80 -8.30 232.10 2375 ---- ---- ---- ---- 222.90 -8.20 231.10 2380 ---- ---- ---- ---- 222.00 -8.10 230.10 2385 ---- ---- ---- ---- 221.10 -8.10 229.20 2390 ---- ---- ---- ---- 220.20 -8.10 228.30 2395 ---- ---- ---- ---- 219.40 -8.00 227.40 2400 ---- ---- ---- ---- 218.50 -8.00 226.50 2405 ---- ---- ---- ---- 217.70 -7.90 225.60 2410 ---- ---- ---- ---- 216.90 -7.90 224.80 2415 ---- ---- ---- ---- 216.10 -7.90 224.00 2420 ---- ---- ---- ---- 215.30 -7.80 223.10 2425 ---- ---- ---- ---- 214.50 -7.80 222.30 2430 ---- ---- ---- ---- 213.70 -7.80 221.50 2435 ---- ---- ---- ---- 213.00 -7.70 220.70 2440 ---- ---- ---- ---- 212.20 -7.80 220.00 2445 ---- ---- ---- ---- 211.50 -7.70 219.20 2450 ---- ---- ---- ---- 210.80 -7.70 218.50 2455 ---- ---- ---- ---- 210.10 -7.60 217.70 2460 ---- ---- ---- ---- 209.40 -7.60 217.00 2465 ---- ---- ---- ---- 208.70 -7.60 216.30 2470 ---- ---- ---- ---- 208.00 -7.60 215.60 2475 ---- ---- ---- ---- 207.30 -7.60 214.90 2480 ---- ---- ---- ---- 206.70 -7.50 214.20 2485 ---- ---- ---- ---- 206.00 -7.50 213.50 2490 ---- ---- ---- ---- 205.40 -7.40 212.80 2495 ---- ---- ---- ---- 204.70 -7.50 212.20 2500 ---- ---- ---- ---- 204.10 -7.40 211.50 2505 ---- ---- ---- ---- 203.50 -7.40 210.90 2510 ---- ---- ---- ---- 202.90 -7.30 210.20 2515 ---- ---- ---- ---- 202.30 -7.30 209.60 2520 ---- ---- ---- ---- 201.70 -7.30 209.00 2525 ---- ---- ---- ---- 201.10 -7.20 208.30 2530 ---- ---- ---- ---- 200.50 -7.20 207.70 2535 ---- ---- ---- ---- 199.90 -7.20 207.10 2540 ---- ---- ---- ---- 199.40 -7.10 206.50 2545 ---- ---- ---- ---- 198.80 -7.20 206.00 2550 ---- ---- ---- ---- 198.20 -7.20 205.40 2555 ---- ---- ---- ---- 197.70 -7.10 204.80 2560 ---- ---- ---- ---- 197.20 -7.10 204.30 2565 ---- ---- ---- ---- 196.60 -7.10 203.70 2570 ---- ---- ---- ---- 196.10 -7.10 203.20 2575 ---- ---- ---- ---- 195.60 -7.00 202.60 2580 ---- ---- ---- ---- 195.10 -7.00 202.10 2590 ---- ---- ---- ---- 194.10 -6.90 201.00 2600 ---- ---- ---- ---- 193.10 -6.90 200.00 2610 ---- ---- ---- ---- 192.20 -6.80 199.00 2620 ---- ---- ---- ---- 191.20 -6.80 198.00 2625 ---- ---- ---- ---- 190.80 -6.80 197.60 2630 ---- ---- ---- ---- 190.30 -6.80 197.10 2640 ---- ---- ---- ---- 189.50 -6.70 196.20 2650 ---- ---- ---- ---- 188.60 -6.70 195.30 2660 ---- ---- ---- ---- 187.80 -6.60 194.40 2675 ---- ---- ---- ---- 186.60 -6.60 193.20 2700 ---- ---- ---- ---- 184.70 -6.50 191.20 2725 ---- ---- ---- ---- 182.90 -6.40 189.30 2750 ---- ---- ---- ---- 181.20 -6.30 187.50 2775 ---- ---- ---- ---- 179.70 -6.20 185.90 2800 ---- ---- ---- ---- 178.30 -6.10 184.40 2825 ---- ---- ---- ---- 176.90 -6.10 183.00 2850 ---- ---- ---- ---- 175.70 -6.00 181.70 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 554.90 -14.20 569.10 1775 ---- ---- ---- ---- 536.50 -13.90 550.40 1800 ---- ---- ---- ---- 518.30 -13.70 532.00 1825 ---- ---- ---- ---- 500.50 -13.50 514.00 1850 ---- ---- ---- ---- 483.10 -13.20 496.30 1875 ---- ---- ---- ---- 465.90 -13.00 478.90 1900 ---- ---- ---- ---- 449.10 -12.80 461.90 1925 ---- ---- ---- ---- 432.60 -12.60 445.20 1930 ---- ---- ---- ---- 429.40 -12.40 441.80 1940 ---- ---- ---- ---- 422.90 -12.40 435.30 1950 ---- ---- ---- ---- 416.50 -12.20 428.70 1960 ---- ---- ---- ---- 410.10 -12.20 422.30 1970 ---- ---- ---- ---- 403.70 -12.10 415.80 1975 ---- ---- ---- ---- 400.60 -12.00 412.60 1980 ---- ---- ---- ---- 397.50 -11.90 409.40 1990 ---- ---- ---- ---- 391.20 -11.90 403.10 2000 ---- ---- ---- ---- 385.10 -11.70 396.80 2010 ---- ---- ---- ---- 378.90 -11.70 390.60 2020 ---- ---- ---- ---- 372.90 -11.60 384.50 2030 ---- ---- ---- ---- 367.00 -11.50 378.50 2035 ---- ---- ---- ---- 364.00 -11.50 375.50 2040 ---- ---- ---- ---- 361.10 -11.40 372.50 2045 ---- ---- ---- ---- 358.20 -11.40 369.60 2050 ---- ---- ---- ---- 355.40 -11.30 366.70 2055 ---- ---- ---- ---- 352.50 -11.30 363.80 2060 ---- ---- ---- ---- 349.70 -11.20 360.90 2065 ---- ---- ---- ---- 346.90 -11.20 358.10 2070 ---- ---- ---- ---- 344.20 -11.10 355.30 2075 ---- ---- ---- ---- 341.50 -11.00 352.50 2080 ---- ---- ---- ---- 338.80 -11.00 349.80 2085 ---- ---- ---- ---- 336.20 -10.90 347.10 2090 ---- ---- ---- ---- 333.50 -10.90 344.40 2095 ---- ---- ---- ---- 331.00 -10.80 341.80 2100 ---- ---- ---- ---- 328.40 -10.80 339.20 2105 ---- ---- ---- ---- 325.90 -10.80 336.70 2110 ---- ---- ---- ---- 323.40 -10.70 334.10 2115 ---- ---- ---- ---- 321.00 -10.70 331.70 2120 ---- ---- ---- ---- 318.60 -10.60 329.20 2125 ---- ---- ---- ---- 316.20 -10.60 326.80 2130 ---- ---- ---- ---- 313.90 -10.50 324.40 2135 ---- ---- ---- ---- 311.60 -10.50 322.10 2140 ---- ---- ---- ---- 309.30 -10.40 319.70 2145 ---- ---- ---- ---- 307.10 -10.40 317.50 2150 ---- ---- ---- ---- 304.90 -10.30 315.20 2155 ---- ---- ---- ---- 302.80 -10.20 313.00 2160 ---- ---- ---- ---- 300.60 -10.20 310.80 2165 ---- ---- ---- ---- 298.50 -10.20 308.70 2170 ---- ---- ---- ---- 296.50 -10.10 306.60 2175 ---- ---- ---- ---- 294.40 -10.10 304.50 2180 ---- ---- ---- ---- 292.40 -10.00 302.40 2185 ---- ---- ---- ---- 290.40 -10.00 300.40 2190 ---- ---- ---- ---- 288.50 -9.90 298.40 2195 ---- ---- ---- ---- 286.60 -9.80 296.40 2200 ---- ---- ---- ---- 284.70 -9.80 294.50 2205 ---- ---- ---- ---- 282.80 -9.80 292.60 2210 ---- ---- ---- ---- 281.00 -9.70 290.70 2215 ---- ---- ---- ---- 279.20 -9.60 288.80 2220 ---- ---- ---- ---- 277.40 -9.60 287.00 2225 ---- ---- ---- ---- 275.60 -9.60 285.20 2230 ---- ---- ---- ---- 273.90 -9.60 283.50 2235 ---- ---- ---- ---- 272.30 -9.40 281.70 2240 ---- ---- ---- ---- 270.60 -9.50 280.10 2245 ---- ---- ---- ---- 269.00 -9.40 278.40 2250 ---- ---- ---- ---- 267.40 -9.40 276.80 2255 ---- ---- ---- ---- 265.80 -9.40 275.20 2260 ---- ---- ---- ---- 264.30 -9.30 273.60 2265 ---- ---- ---- ---- 262.80 -9.30 272.10 2270 ---- ---- ---- ---- 261.40 -9.20 270.60 2275 ---- ---- ---- ---- 260.00 -9.10 269.10 2280 ---- ---- ---- ---- 258.60 -9.10 267.70 2285 ---- ---- ---- ---- 257.20 -9.10 266.30 2290 ---- ---- ---- ---- 255.90 -9.00 264.90 2295 ---- ---- ---- ---- 254.60 -9.00 263.60 2300 ---- ---- ---- ---- 253.30 -9.00 262.30 2305 ---- ---- ---- ---- 252.10 -8.90 261.00 2310 ---- ---- ---- ---- 250.90 -8.90 259.80 2315 ---- ---- ---- ---- 249.70 -8.80 258.50 2320 ---- ---- ---- ---- 248.50 -8.80 257.30 2325 ---- ---- ---- ---- 247.40 -8.80 256.20 2330 ---- ---- ---- ---- 246.30 -8.70 255.00 2335 ---- ---- ---- ---- 245.20 -8.70 253.90 2340 ---- ---- ---- ---- 244.10 -8.70 252.80 2345 ---- ---- ---- ---- 243.10 -8.60 251.70 2350 ---- ---- ---- ---- 242.00 -8.60 250.60 2355 ---- ---- ---- ---- 241.00 -8.50 249.50 2360 ---- ---- ---- ---- 240.00 -8.50 248.50 2365 ---- ---- ---- ---- 239.00 -8.50 247.50 2370 ---- ---- ---- ---- 238.10 -8.40 246.50 2375 ---- ---- ---- ---- 237.10 -8.40 245.50 2380 ---- ---- ---- ---- 236.10 -8.40 244.50 2385 ---- ---- ---- ---- 235.20 -8.30 243.50 2390 ---- ---- ---- ---- 234.30 -8.20 242.50 2395 ---- ---- ---- ---- 233.40 -8.20 241.60 2400 ---- ---- ---- ---- 232.40 -8.30 240.70 2405 ---- ---- ---- ---- 231.50 -8.20 239.70 2410 ---- ---- ---- ---- 230.70 -8.10 238.80 2415 ---- ---- ---- ---- 229.80 -8.10 237.90 2420 ---- ---- ---- ---- 228.90 -8.10 237.00 2425 ---- ---- ---- ---- 228.00 -8.10 236.10 2430 ---- ---- ---- ---- 227.20 -8.00 235.20 2435 ---- ---- ---- ---- 226.40 -7.90 234.30 2440 ---- ---- ---- ---- 225.50 -8.00 233.50 2445 ---- ---- ---- ---- 224.70 -7.90 232.60 2450 ---- ---- ---- ---- 223.90 -7.90 231.80 2455 ---- ---- ---- ---- 223.10 -7.80 230.90 2460 ---- ---- ---- ---- 222.30 -7.80 230.10 2465 ---- ---- ---- ---- 221.50 -7.80 229.30 2470 ---- ---- ---- ---- 220.70 -7.80 228.50 2475 ---- ---- ---- ---- 220.00 -7.70 227.70 2480 ---- ---- ---- ---- 219.20 -7.70 226.90 2485 ---- ---- ---- ---- 218.40 -7.70 226.10 2490 ---- ---- ---- ---- 217.70 -7.70 225.40 2495 ---- ---- ---- ---- 217.00 -7.60 224.60 2500 ---- ---- ---- ---- 216.20 -7.60 223.80 2505 ---- ---- ---- ---- 215.50 -7.60 223.10 2510 ---- ---- ---- ---- 214.80 -7.50 222.30 2515 ---- ---- ---- ---- 214.10 -7.50 221.60 2520 ---- ---- ---- ---- 213.40 -7.50 220.90 2530 ---- ---- ---- ---- 212.00 -7.50 219.50 2540 ---- ---- ---- ---- 210.70 -7.40 218.10 2550 ---- ---- ---- ---- 209.40 -7.30 216.70 2560 ---- ---- ---- ---- 208.10 -7.30 215.40 2570 ---- ---- ---- ---- 206.90 -7.20 214.10 2575 ---- ---- ---- ---- 206.20 -7.20 213.40 2580 ---- ---- ---- ---- 205.60 -7.20 212.80 2590 ---- ---- ---- ---- 204.40 -7.20 211.60 2600 ---- ---- ---- ---- 203.30 -7.00 210.30 2610 ---- ---- ---- ---- 202.10 -7.10 209.20 2625 ---- ---- ---- ---- 200.40 -7.00 207.40 2650 ---- ---- ---- ---- 197.80 -6.80 204.60 2675 ---- ---- ---- ---- 195.30 -6.70 202.00 2700 ---- ---- ---- ---- 192.90 -6.60 199.50 2725 ---- ---- ---- ---- 190.60 -6.60 197.20 2750 ---- ---- ---- ---- 188.50 -6.50 195.00 2775 ---- ---- ---- ---- 186.50 -6.40 192.90 2800 ---- ---- ---- ---- 184.60 -6.30 190.90 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .00 -.10 .10 93 1225 ---- ---- ---- ---- .00 -.10 .10 1250 ---- ---- ---- ---- .00 -.10 .10 2 1275 ---- ---- ---- ---- .00 -.10 .10 50 1300 ---- ---- ---- ---- .00 -.10 .10 179 1325 ---- ---- ---- ---- .00 -.10 .10 75 1350 ---- ---- ---- ---- .00 -.10 .10 321 1375 ---- ---- ---- ---- .00 -.10 .10 54 1400 ---- ---- ---- ---- .00 -.10 .10 4005 1410 ---- ---- ---- ---- .00 -.10 .10 14 1420 ---- ---- ---- ---- .00 -.10 .10 1425 ---- ---- ---- ---- .00 -.10 .10 22 1430 ---- ---- ---- ---- .00 -.10 .10 28 1440 ---- ---- ---- ---- .00 -.10 .10 10 1450 ---- ---- ---- ---- .00 -.10 .10 195 1460 ---- ---- ---- ---- .00 -.10 .10 23 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 130 1480 ---- ---- ---- ---- .00 -.10 .10 9 1490 ---- ---- ---- ---- .00 -.10 .10 35 1500 ---- ---- ---- ---- .00 -.10 .10 879 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 82 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 20 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 1359 1555 ---- ---- ---- ---- .00 -.10 .10 1 1560 ---- ---- ---- ---- .00 -.10 .10 432 1565 ---- ---- ---- ---- .00 -.10 .10 29 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 170 1580 ---- ---- ---- ---- .00 -.10 .10 10 1585 ---- ---- ---- ---- .00 -.10 .10 10 1590 ---- ---- ---- ---- .00 -.10 .10 4028 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 334 1605 ---- ---- ---- ---- .00 -.10 .10 85 1610 ---- ---- ---- ---- .00 -.10 .10 31 1615 ---- ---- ---- ---- .00 -.10 .10 430 1620 ---- ---- ---- ---- .00 -.10 .10 51 1625 ---- ---- ---- ---- .00 -.10 .10 135 1630 ---- ---- ---- ---- .00 -.10 .10 4 1635 ---- ---- ---- ---- .00 -.10 .10 971 1640 ---- ---- ---- ---- .00 -.10 .10 999 1645 ---- ---- ---- ---- .00 -.10 .10 20 1650 ---- ---- ---- ---- .00 -.10 .10 2188 1655 ---- ---- ---- ---- .00 -.10 .10 31 1660 ---- ---- ---- ---- .00 -.10 .10 141 1665 ---- ---- ---- ---- .00 -.10 .10 303 1670 ---- ---- ---- ---- .00 -.10 .10 44 1675 ---- ---- ---- ---- .00 -.10 .10 2098 1680 ---- ---- ---- ---- .00 -.10 .10 85 1685 ---- ---- ---- ---- .00 -.10 .10 33 1690 ---- ---- ---- ---- .00 -.10 .10 43 1695 ---- ---- ---- ---- .00 -.10 .10 41 1700 ---- ---- ---- ---- .00 -.10 .10 1484 1705 ---- ---- ---- ---- .00 -.10 .10 22 1710 ---- ---- ---- ---- .00 -.10 .10 53 1715 ---- ---- ---- ---- .00 -.10 .10 221 1720 ---- ---- ---- ---- .00 -.10 .10 1047 1725 ---- ---- ---- ---- .00 -.10 .10 164 1730 ---- ---- ---- ---- .00 -.10 .10 162 1735 ---- ---- ---- ---- .00 -.10 .10 209 1740 ---- ---- ---- ---- .00 -.10 .10 609 1745 ---- ---- ---- ---- .00 -.10 .10 54 1750 ---- ---- ---- ---- .00 -.10 .10 853 1755 ---- ---- ---- ---- .00 -.10 .10 81 1760 ---- ---- ---- ---- .00 -.10 .10 503 1765 ---- ---- ---- ---- .00 -.10 .10 115 1770 ---- ---- ---- ---- .00 -.10 .10 110 1775 ---- ---- ---- ---- .00 -.10 .10 1112 1780 ---- ---- ---- ---- .00 -.10 .10 399 1785 ---- ---- ---- ---- .00 -.10 .10 613 1790 ---- ---- ---- ---- .00 -.10 .10 394 1795 ---- ---- ---- ---- .00 -.10 .10 116 1800 ---- ---- ---- ---- .00 -.10 .10 3235 1805 ---- ---- ---- ---- .00 -.10 .10 161 1810 ---- ---- ---- ---- .00 -.10 .10 1101 1815 ---- ---- ---- ---- .00 -.10 .10 122 1820 ---- ---- ---- ---- .00 -.10 .10 352 1825 .10 .10 .10 .10 .00 -.10 100 .10 1467 1830 ---- ---- ---- ---- .00 -.10 .10 581 1835 .10 .10 .10 .10 .00 -.10 10 .10 480 1840 .10 .10 .10 .10 .00 -.10 44 .10 450 1845 .10 .10 .10 .10 .00 -.10 127 .10 160 1850 .10 .10 .10 .10 .00 -.10 79 .10 3750 1855 .10 .10 .10 .10 .00 -.10 53 .10 517 1860 .10 .10 .10 .10 .00 -.10 164 .10 1020 1865 .10 .10 .10 .10 .00 -.10 174 .10 552 1870 .10 .10 .10 .10 .00 -.10 208 .10 717 1875 .10 .10 .10 .10 .00 -.10 215 .10 2096 1880 .10 .10 .10 .10 .00 -.10 324 .10 151 1862 1885 .10 .10 .10 .10 .00 -.10 536 .10 126 767 1890 .10 .20 .10 .10 .00 -.10 667 .10 106 1408 1895 .10 .40 .10 .10 .00 -.20 618 .20 37 787 1900 .40 1.10 .10 .10 .00 -.40 2404 .40 1013 2509 1905 1.10 4.30B .60A 3.30A 3.40 +2.70 437 .70 185 519 1910 2.20 9.20B 1.30A 7.90A 8.40 +7.00 589 1.40 1051 1909 1915 3.30 14.10B 2.70A 13.20B 13.40 +10.60 236 2.80 678 1206 1920 5.70 19.10B 5.60A 19.00B 18.40 +13.30 128 5.10 495 1088 1925 11.80 24.10B 11.80 23.90B 23.40 +15.10 5 8.30 637 1584 1930 13.50 29.10B 13.50 28.90B 28.40 +15.90 73 12.50 55 830 1935 22.00 34.00B 22.00 34.00B 33.40 +16.30 153 17.10 6 1026 1940 32.40 39.00B 32.40 38.90B 38.40 +16.40 13 22.00 9 694 1945 ---- 44.00B ---- 43.90B 43.40 +16.50 1 26.90 395 1950 34.50 49.30 34.00 48.20A 48.40 +16.50 169 31.90 170 1418 1955 ---- 54.00B ---- 53.90B 53.40 +16.50 36.90 7 432 1960 ---- 59.00B ---- 58.90B 58.40 +16.50 41.90 2 969 1965 ---- 64.00B ---- 63.90B 63.40 +16.50 67 46.90 1 513 1970 ---- 69.00B ---- 68.90B 68.40 +16.50 51.90 402 1975 60.80 74.00B 60.80 73.90B 73.40 +16.50 1 56.90 1227 1980 ---- 79.00B ---- 78.90B 78.40 +16.50 61.90 374 1985 ---- 84.00B ---- 83.90B 83.40 +16.50 66.90 422 1990 ---- 89.00B ---- 88.90B 88.40 +16.50 71.90 1 1170 1995 ---- 94.00B ---- 93.90B 93.40 +16.50 76.90 57 2000 86.70 99.00B 86.70 98.80B 98.40 +16.50 132 81.90 99 1098 2005 ---- 103.80B ---- 103.80B 103.40 +16.50 86.90 107 2010 ---- 108.80B ---- 108.80B 108.40 +16.50 91.90 176 2015 ---- 113.80B ---- 113.80B 113.40 +16.50 96.90 12 2020 ---- 118.80B ---- 118.80B 118.40 +16.50 101.90 34 2025 ---- 123.80B ---- 123.80B 123.40 +16.50 106.90 128 2030 ---- 128.80B ---- 128.80B 128.40 +16.50 111.90 15 2035 ---- 133.80B ---- 133.80B 133.40 +16.50 116.90 36 2040 ---- 138.80B ---- 138.80B 138.40 +16.50 121.90 262 2045 ---- 143.80B ---- 143.80B 143.40 +16.50 126.90 6 2050 ---- 148.80B ---- 148.80B 148.40 +16.50 131.90 329 2055 ---- 153.80B ---- 153.80B 153.40 +16.50 136.90 5 2060 ---- 158.80B ---- 158.80B 158.40 +16.50 141.90 349 2065 ---- 163.80B ---- 163.80B 163.40 +16.50 146.90 25 2070 ---- 168.80B ---- 168.80B 168.40 +16.50 151.90 21 2075 ---- 173.80B ---- 173.80B 173.40 +16.50 156.90 85 2080 ---- 178.80B ---- 178.80B 178.40 +16.50 161.90 86 2085 ---- 183.80B ---- 183.80B 183.40 +16.50 166.90 93 2090 ---- 188.80B ---- 188.80B 188.40 +16.50 171.90 74 2095 ---- 193.80B ---- 193.80B 193.40 +16.50 176.90 2100 ---- 198.80B ---- 198.80B 198.40 +16.50 181.90 37 2105 ---- 203.80B ---- 203.80B 203.40 +16.50 186.90 28 2110 ---- 208.80B ---- 208.80B 208.40 +16.50 191.90 1 2115 ---- 213.80B ---- 213.80B 213.40 +16.50 196.90 28 2120 ---- 218.80B ---- 218.80B 218.40 +16.50 201.90 2125 ---- 223.80B ---- 223.80B 223.40 +16.50 206.90 29 2130 ---- 228.80B ---- 228.80B 228.40 +16.50 211.90 58 2135 ---- 233.80B ---- 233.80B 233.40 +16.50 216.90 30 2140 ---- 238.80B ---- 238.80B 238.40 +16.50 221.90 58 2145 ---- 243.80B ---- 243.80B 243.40 +16.50 226.90 2150 ---- 248.80B ---- 248.80B 248.40 +16.50 231.90 30 2155 ---- 253.80B ---- 253.80B 253.40 +16.50 236.90 2160 ---- 258.80B ---- 258.80B 258.40 +16.50 241.90 2165 ---- 263.80B ---- 263.80B 263.40 +16.50 246.90 2170 ---- 268.80B ---- 268.80B 268.40 +16.50 251.90 2175 ---- 273.80B ---- 273.80B 273.40 +16.50 256.90 2180 ---- 278.80B ---- 278.80B 278.40 +16.50 261.90 2185 ---- 283.80B ---- 283.80B 283.40 +16.50 266.90 45 2190 ---- 288.80B ---- 288.80B 288.40 +16.50 271.90 2195 ---- 293.80B ---- 293.80B 293.40 +16.50 276.90 2200 ---- 298.80B ---- 298.80B 298.40 +16.50 281.90 33 2205 ---- 303.80B ---- 303.80B 303.40 +16.50 286.90 2210 ---- 308.80B ---- 308.80B 308.40 +16.50 291.90 2215 ---- 313.80B ---- 313.80B 313.40 +16.50 296.90 2220 ---- 318.80B ---- 318.80B 318.40 +16.50 301.90 2225 ---- 323.80B ---- 323.80B 323.40 +16.50 306.90 2230 ---- 328.80B ---- 328.80B 328.40 +16.50 311.90 2235 ---- 333.80B ---- 333.80B 333.40 +16.50 316.90 2240 ---- 338.80B ---- 338.80B 338.40 +16.50 321.90 2245 ---- 343.80B ---- 343.80B 343.40 +16.50 326.90 2250 ---- 348.80B ---- 348.80B 348.40 +16.50 331.90 2255 ---- 353.80B ---- 353.80B 353.40 +16.50 336.90 2260 ---- 358.80B ---- 358.80B 358.40 +16.50 341.90 2265 ---- 363.80B ---- 363.80B 363.40 +16.50 346.90 2270 ---- 368.80B ---- 368.80B 368.40 +16.50 351.90 2275 ---- 373.80B ---- 373.80B 373.40 +16.50 356.90 2280 ---- 378.80B ---- 378.80B 378.40 +16.50 361.90 2285 ---- 383.80B ---- 383.80B 383.40 +16.50 366.90 2290 ---- 388.80B ---- 388.80B 388.40 +16.50 371.90 2295 ---- 393.80B ---- 393.80B 393.40 +16.50 376.90 2300 ---- 398.80B ---- 398.80B 398.40 +16.50 381.90 2310 ---- 408.80B ---- 408.80B 408.40 +16.50 391.90 2320 ---- 418.80B ---- 418.80B 418.40 +16.50 401.90 2325 ---- 423.80B ---- 423.80B 423.40 +16.50 406.90 2330 ---- 428.80B ---- 428.80B 428.40 +16.50 411.90 2340 ---- 438.80B ---- 438.80B 438.40 +16.50 421.90 2350 ---- 448.80B ---- 448.80B 448.40 +16.50 431.90 2360 ---- 458.80B ---- 458.80B 458.40 +16.50 441.90 2370 ---- 468.80B ---- 468.80B 468.40 +16.50 451.90 2375 ---- 473.80B ---- 473.80B 473.40 +16.50 456.90 2380 ---- 478.80B ---- 478.80B 478.40 +16.50 461.90 2390 ---- 488.80B ---- 488.80B 488.40 +16.50 471.90 2400 ---- 498.80B ---- 498.80B 498.40 +16.50 481.90 2425 ---- 523.80B ---- 523.80B 523.40 +16.50 506.90 2450 ---- 548.80B ---- 548.80B 548.40 +16.50 531.90 2475 ---- 573.80B ---- 573.80B 573.40 +16.50 556.90 2500 ---- 598.80B ---- 598.80B 598.40 +16.50 581.90 2525 ---- 623.80B ---- 623.80B 623.40 +16.50 606.90 2550 ---- 648.80B ---- 648.80B 648.40 +16.50 631.90 2575 ---- 673.80B ---- 673.80B 673.40 +16.50 656.90 2650 ---- 748.80B ---- 748.80B 748.40 +16.60 731.80 3000 ---- 1098.80B ---- 1098.80B 1098.40 +16.60 1081.80 3500 ---- 1598.80B ---- 1598.80B 1598.40 +16.60 1581.80 4000 ---- 2098.80B ---- 2098.80B 2098.40 +16.60 2081.80 OG NOV23 Gold Option PUT 1225 .10 .10 .10 .10 .10 .00 44 .10 4 1250 .10 .10 .10 .10 .10 .00 42 .10 113 1275 .10 .10 .10 .10 .10 .00 15 .10 1 1300 .10 .10 .10 .10 .10 .00 20 .10 1325 .10 .20 .10 .20 .10 .00 388 .10 50 1350 .10 .20 .10 .20 .20 +.10 388 .10 2019 1375 .10 .20 .10 .20 .20 +.10 361 .10 78 1400 .10 .20 .10 .20 .20 +.10 648 .10 261 1420 ---- .20B ---- .20B .20 +.10 .10 5 1425 .10 .20 .10 .20 .20 +.10 98 .10 126 1430 .20 .30B .20 .30B .20 +.10 12 .10 5 1440 .10 .30B .10 .30B .20 +.10 28 .10 1450 .10 .30 .10 .30 .20 +.10 267 .10 211 1460 .20 .30B .20 .30B .20 +.10 1 .10 1470 ---- .30B ---- .30B .30 +.20 .10 12 1475 .10 .40 .10 .40 .30 +.20 122 .10 53 1480 .20 .30B .20 .30B .30 +.20 110 .10 1490 .20 .40B .20 .30B .30 +.20 78 .10 14 1500 .10 .40 .10 .40 .30 +.20 63 .10 3607 1510 ---- .40B ---- .40B .30 +.20 .10 14 1515 ---- .40B ---- .40B .30 +.20 .10 1520 ---- .40B ---- .40B .30 +.20 .10 30 1525 .50 .50 .50 .50 .30 +.20 40 .10 20 1530 ---- .40B ---- .40B .30 +.20 .10 9 1535 ---- .50B ---- .50B .30 +.20 .10 1 1540 ---- .50B ---- .50B .30 +.20 .10 1545 ---- .50B ---- .40B .30 +.20 .10 1550 .50 .50 .50 .50 .40 +.30 50 .10 26 1555 ---- .50B ---- .50B .40 +.30 .10 30 1560 ---- .50B ---- .50B .40 +.30 .10 1565 ---- .50B ---- .50B .40 +.30 .10 14 1570 ---- .50B ---- .50B .40 +.30 .10 1575 .60 .60 .60 .60 .40 +.30 40 .10 18 1580 .40 .50B .40 .50B .40 +.30 57 .10 21 1585 ---- .50B ---- .50B .40 +.30 .10 21 1590 ---- .60B ---- .60B .40 +.30 .10 1 1595 ---- .60B ---- .60B .40 +.30 .10 8 1600 .40 .60B .40 .60B .40 +.30 44 .10 5 1120 1605 .30 .60B .30 .60B .40 +.30 20 .10 2 2 1610 ---- .60B ---- .60B .40 +.30 .10 8 1615 ---- .60B ---- .60B .50 +.40 .10 20 1620 ---- .70B ---- .70B .50 +.40 .10 16 1625 ---- .70B ---- .70B .50 +.40 10 .10 26 1630 .40 .70B .40 .70B .50 +.40 26 .10 64 1635 ---- .70B ---- .70B .50 +.30 .20 10 1640 ---- .70B ---- .70B .50 +.30 .20 2 1645 ---- .70B ---- .70B .50 +.30 .20 1 1650 .50 .80B .50 .80B .50 +.30 135 .20 123 1655 .80 .80 .80 .80 .50 +.30 20 .20 43 1660 ---- .80B ---- .80B .50 +.30 .20 30 1665 ---- .80B ---- .80B .50 +.30 .20 3 1670 ---- .80B ---- .80B .50 +.30 .20 109 1675 ---- .90B ---- .90B .60 +.40 .20 83 1680 ---- .90B ---- .90B .60 +.40 .20 12 1685 .80 .90B .80 .90B .60 +.40 113 .20 3 1690 .50 .90B .50 .90B .60 +.40 118 .20 46 1695 ---- .90B ---- .90B .60 +.40 .20 29 1700 .30 1.00 .30 1.00 .60 +.40 3593 .20 33 265 1705 ---- 1.00B ---- 1.00B .60 +.40 .20 2 1710 ---- 1.00B ---- 1.00B .60 +.40 .20 20 1715 ---- 1.00B ---- 1.00B .60 +.40 .20 140 1720 ---- 1.00B ---- 1.00B .70 +.50 .20 157 1725 ---- 1.10B ---- 1.10B .70 +.50 .20 12 147 1730 ---- 1.10B ---- 1.10B .70 +.40 1 .30 103 1735 .90 1.10B .90 1.10B .70 +.40 40 .30 44 1740 ---- 1.20B ---- 1.20B .70 +.40 .30 1 36 1745 .50 1.20B .50 1.20B .80 +.50 20 .30 3 1750 .40 1.20 .40 1.20 .80 +.50 775 .30 41 719 1755 ---- 1.30B ---- 1.30B .80 +.50 .30 14 1760 ---- 1.30B ---- 1.30B .80 +.50 .30 29 1765 1.30 1.30 1.30 1.30 .90 +.50 1 .40 9 1770 .90 1.40B .90 1.40B .90 +.50 2 .40 45 1775 .40 1.50 .40 1.50 .90 +.50 67 .40 395 1780 .60 1.50 .60 1.50 1.00 +.60 108 .40 57 1785 1.10 1.60B 1.10 1.60B 1.10 +.60 53 .50 2 69 1790 .80 1.70B .80 1.70B 1.10 +.60 25 .50 50 1795 .60 1.90 .60 1.90 1.20 +.70 4 .50 106 1800 1.70 2.10 1.70 2.10 1.30 +.70 499 .60 3 801 1805 .70 2.10 .70 2.10 1.40 +.80 95 .60 1 155 1810 ---- 2.10B ---- 2.10B 1.50 +.80 .70 10 171 1815 1.80 2.40B 1.80 2.40B 1.70 +.90 20 .80 4 75 1820 1.60 2.60B 1.60 2.50B 1.80 +.90 59 .90 3 161 1825 1.20 2.90 1.20 2.90 2.00 +1.00 116 1.00 7 371 1830 1.40 3.10 1.40 3.10 2.30 +1.20 68 1.10 13 201 1835 1.70 3.40 1.70 3.40 2.50 +1.30 137 1.20 7 117 1840 2.10 3.70B 2.10 3.60B 2.80 +1.40 50 1.40 5 693 1845 2.50 4.00B 2.50 2.40A 3.20 +1.60 1 1.60 3 105 1850 2.10 4.60 2.10 4.60 3.60 +1.80 897 1.80 19 1679 1855 3.00 5.10 2.90 5.10 4.10 +2.00 72 2.10 4 175 1860 2.60 5.90 2.60 5.70A 4.70 +2.30 139 2.40 2 364 1865 3.40 6.40B 3.10 5.20A 5.30 +2.50 163 2.80 855 518 1870 3.60 7.30B 3.60 5.90A 6.10 +2.80 123 3.30 32 322 1875 5.40 8.30 5.40 8.10 7.00 +3.20 840 3.80 86 1208 1880 6.10 9.30B 6.10 9.30B 8.00 +3.60 204 4.40 182 623 1885 5.30 10.50B 5.30 10.50B 9.10 +3.90 71 5.20 24 434 1890 7.40 11.90B 6.50 11.90B 10.40 +4.40 352 6.00 564 818 1895 7.90 13.50 7.60 13.20A 11.90 +4.90 57 7.00 75 804 1900 9.00 15.20 9.00 14.80 13.50 +5.40 799 8.10 1504 2658 1905 10.50 17.10B 10.40 17.10B 15.40 +6.00 32 9.40 147 628 1910 12.60 19.10B 11.20 18.90B 17.40 +6.50 163 10.90 27 226 1915 16.50 21.40B 16.50 21.40B 19.60 +7.10 167 12.50 63 983 1920 15.30 23.80B 15.30 23.80B 22.00 +7.60 263 14.40 102 868 1925 21.70 26.50B 21.70 24.50A 24.70 +8.30 243 16.40 208 2058 1930 22.10 29.30B 20.10 29.30B 27.50 +8.90 158 18.60 251 1769 1935 24.80 32.40B 22.20 32.40B 30.50 +9.50 71 21.00 294 657 1940 30.50 35.60B 30.50 35.20B 33.70 +10.10 140 23.60 87 330 1945 28.60 39.10B 28.60 39.10B 37.10 +10.70 42 26.40 188 560 1950 38.60 42.70B 38.60 40.40A 40.70 +11.30 64 29.40 36 653 1955 ---- 46.40B ---- 46.40B 44.40 +11.90 1 32.50 23 119 1960 48.20 50.30B 48.20 49.80B 48.30 +12.50 20 35.80 333 1965 ---- 54.30B ---- 54.30B 52.20 +12.90 39.30 9 359 1970 53.30 58.40B 52.70 56.00A 56.40 +13.40 9 43.00 3 77 1975 ---- 62.70B ---- 62.70B 60.60 +13.80 5 46.80 106 1980 ---- 67.00B ---- 67.00B 64.90 +14.20 67 50.70 1 108 1985 ---- 71.50B ---- 71.50B 69.30 +14.50 54.80 3 102 1990 62.20 76.00B 62.20 76.00B 73.80 +14.80 2 59.00 2 750 1995 ---- 80.60B ---- 80.60B 78.40 +15.10 63.30 2 162 2000 69.00 85.20B 69.00 83.70A 83.00 +15.30 59 67.70 4 418 2005 75.40 89.50B 75.40 89.50B 87.60 +15.50 2 72.10 76 2010 ---- 94.20B ---- 94.20B 92.30 +15.60 76.70 1 74 2015 ---- 99.00B ---- 99.00B 97.10 +15.80 81.30 1 272 2020 89.00 103.70B 89.00 103.70B 101.90 +16.00 1 85.90 3 303 2025 ---- 108.90B ---- 108.90B 106.70 +16.10 90.60 6 25 2030 ---- 113.40B ---- 113.30B 111.50 +16.20 1 95.30 26 2035 103.20 118.20B 103.20 118.10B 116.30 +16.20 1 100.10 10 2040 ---- 123.10B ---- 123.10B 121.20 +16.30 104.90 3 2045 ---- 127.90B ---- 127.90B 126.10 +16.30 109.80 4 2050 ---- 133.30B ---- 133.30B 131.00 +16.40 7 114.60 77 2055 ---- 137.70B ---- 137.70B 135.90 +16.40 119.50 4 2060 ---- 142.70B ---- 142.70B 140.80 +16.40 124.40 27 2065 ---- 147.60B ---- 147.50B 145.80 +16.50 129.30 1 2070 ---- 152.50B ---- 152.50B 150.70 +16.50 134.20 181 2075 ---- 157.90B ---- 157.80B 155.60 +16.50 139.10 12 2080 ---- 162.40B ---- 162.40B 160.60 +16.60 144.00 153 2085 ---- 167.40B ---- 167.40B 165.50 +16.60 148.90 9 2090 ---- 172.30B ---- 172.30B 170.50 +16.70 153.80 3 2095 ---- 177.30B ---- 177.20B 175.50 +16.70 158.80 6 2100 ---- 182.70B ---- 182.70B 180.40 +16.70 163.70 10 2105 ---- 187.20B ---- 187.20B 185.40 +16.70 168.70 2110 ---- 192.20B ---- 192.20B 190.40 +16.80 173.60 2 2115 ---- 197.20B ---- 197.00B 195.30 +16.70 178.60 2 2120 ---- 202.20B ---- 202.20B 200.30 +16.70 183.60 2 2125 ---- 207.60B ---- 207.60B 205.30 +16.70 188.60 17 2130 ---- 212.10B ---- 212.10B 210.30 +16.70 193.60 2 2135 ---- 217.00B ---- 217.00B 215.30 +16.70 198.60 2140 ---- 222.00B ---- 221.90B 220.20 +16.70 203.50 2145 ---- 227.00B ---- 226.90B 225.20 +16.70 208.50 2150 ---- 232.50B ---- 232.50B 230.20 +16.70 213.50 2155 ---- 237.00B ---- 236.90B 235.20 +16.70 218.50 1 2160 ---- 241.90B ---- 241.80B 240.20 +16.70 223.50 2 2165 ---- 246.90B ---- 246.80B 245.20 +16.80 228.40 3 2170 ---- 251.90B ---- 251.90B 250.20 +16.80 233.40 4 2175 ---- 256.90B ---- 256.90B 255.20 +16.80 238.40 4 2180 ---- 261.90B ---- 261.90B 260.20 +16.80 243.40 5 2185 ---- 266.90B ---- 266.90B 265.20 +16.80 248.40 6 2190 ---- 271.90B ---- 271.90B 270.20 +16.80 253.40 7 2195 ---- 276.90B ---- 276.90B 275.20 +16.80 258.40 2 2200 ---- 281.90B ---- 281.90B 280.20 +16.80 263.40 11 2205 ---- 286.90B ---- 286.80B 285.20 +16.80 268.40 2 2210 ---- 291.90B ---- 291.80B 290.20 +16.80 273.40 2 2215 ---- 296.90B ---- 296.80B 295.20 +16.80 278.40 2 2220 ---- 301.90B ---- 301.80B 300.20 +16.80 283.40 2225 ---- 306.90B ---- 306.80B 305.20 +16.80 288.40 2230 ---- 311.90B ---- 311.80B 310.20 +16.80 293.40 2235 ---- 316.90B ---- 316.80B 315.20 +16.80 298.40 2240 ---- 321.90B ---- 321.80B 320.20 +16.80 303.40 2245 ---- 326.90B ---- 326.70B 325.20 +16.80 308.40 2250 ---- 331.90B ---- 331.80B 330.20 +16.80 313.40 2255 ---- 336.90B ---- 336.70B 335.20 +16.80 318.40 2260 ---- 341.90B ---- 341.70B 340.20 +16.80 323.40 2265 ---- 346.90B ---- 346.70B 345.20 +16.80 328.40 2270 ---- 351.90B ---- 351.70B 350.20 +16.80 333.40 2275 ---- 356.90B ---- 356.80B 355.20 +16.80 338.40 2280 ---- 361.90B ---- 361.80B 360.20 +16.80 343.40 2285 ---- 366.80B ---- 366.80B 365.20 +16.80 348.40 2290 ---- 371.80B ---- 371.80B 370.20 +16.80 353.40 2295 ---- 376.80B ---- 376.80B 375.20 +16.80 358.40 2300 ---- 381.90B ---- 381.80B 380.20 +16.80 363.40 2305 ---- 386.80B ---- 386.80B 385.20 +16.80 368.40 2310 ---- 391.80B ---- 391.80B 390.20 +16.80 373.40 2320 ---- 401.80B ---- 401.80B 400.20 +16.80 383.40 2325 ---- 406.80B ---- 406.80B 405.20 +16.80 388.40 2330 ---- 411.90B ---- 411.70B 410.20 +16.80 393.40 2340 ---- 421.90B ---- 421.80B 420.20 +16.80 403.40 2350 ---- 431.90B ---- 431.80B 430.20 +16.80 413.40 2360 ---- 441.90B ---- 441.80B 440.20 +16.80 423.40 2370 ---- 451.90B ---- 451.80B 450.20 +16.80 433.40 2375 ---- 456.80B ---- 456.80B 455.20 +16.80 438.40 2380 ---- 461.80B ---- 461.80B 460.20 +16.80 443.40 2390 ---- 471.80B ---- 471.80B 470.20 +16.80 453.40 2400 ---- 481.90B ---- 481.80B 480.20 +16.80 463.40 2410 ---- 491.80B ---- 491.80B 490.20 +16.80 473.40 2425 ---- 506.80B ---- 506.80B 505.20 +16.80 488.40 2450 ---- 531.90B ---- 531.80B 530.20 +16.80 513.40 2475 ---- 556.80B ---- 556.80B 555.20 +16.80 538.40 2500 ---- 581.90B ---- 581.80B 580.20 +16.80 563.40 2525 ---- 606.80B ---- 606.70B 605.20 +16.80 588.40 2550 ---- 631.80B ---- 631.80B 630.20 +16.80 613.40 2575 ---- 656.80B ---- 656.70B 655.20 +16.80 638.40 2600 ---- 681.80B ---- 681.80B 680.20 +16.80 663.40 2800 ---- 881.80B ---- 881.80B 880.20 +16.80 863.40 OG DEC23 Gold Option PUT 900 .10 .10 .10 .10 .10 .00 29 .10 925 ---- ---- ---- ---- .10 .00 .10 950 .10 .10 .10 .10 .10 .00 11 .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 .20 .10 .20 .10 .00 3 .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 .10 .10 .10 .10 .00 51 .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 .30 .30 .30 .30 .20 +.10 166 .10 5 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 +.10 .10 2 1245 ---- ---- ---- ---- .20 +.10 .10 1250 .10 .30 .10 .30 .20 +.10 49 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 1260 .10 .10 .10 .10 .20 +.10 16 .10 1 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 .20 .20 .20 .20 .20 +.10 3 .10 56 1280 ---- .20B ---- .20B .20 +.10 .10 3 1285 ---- .20B ---- .20B .20 +.10 .10 1290 ---- .20B ---- .20B .20 +.10 .10 1295 ---- .20B ---- .20B .20 +.10 .10 1300 ---- .20B ---- .20B .20 +.10 .10 383 1305 ---- .20B ---- .20B .20 +.10 .10 1 1310 ---- .20B ---- .20B .20 +.10 .10 1315 ---- .20B ---- .20B .20 +.10 .10 1320 ---- .20B ---- .20B .20 +.10 .10 1325 ---- .20B ---- .20B .20 +.10 .10 1667 1330 ---- .20B ---- .20B .20 +.10 .10 1 1335 ---- .20B ---- .20B .20 +.10 .10 1340 ---- .30B ---- .30B .20 +.10 .10 1345 ---- .30B ---- .30B .20 +.10 .10 1350 ---- .30B ---- .30B .30 +.20 .10 2050 1355 .30 .30 .30 .30 .30 +.20 25 .10 1360 ---- .30B ---- .30B .30 +.20 .10 1365 ---- .30B ---- .30B .30 +.20 .10 1370 ---- .30B ---- .30B .30 +.20 .10 1375 .20 .30B .20 .30B .30 +.20 51 .10 733 1380 .20 .30B .20 .30B .30 +.20 3 .10 1 1385 ---- .30B ---- .30B .30 +.20 .10 12 1390 .50 .50 .50 .50 .30 +.20 20 .10 1395 ---- .30B ---- .30B .30 +.20 .10 1400 .30 .50 .30 .50 .30 +.20 73 .10 453 1405 ---- .30B ---- .30B .30 +.20 .10 1410 ---- .30B ---- .30B .30 +.20 .10 1415 ---- .30B ---- .30B .30 +.20 .10 1420 ---- .30B ---- .30B .30 +.20 .10 1425 .40 .40 .40 .40 .30 +.20 50 .10 66 1430 ---- .40B ---- .40B .30 +.20 .10 1435 ---- .40B ---- .40B .30 +.20 .10 1440 ---- .40B ---- .40B .30 +.20 .10 504 1445 ---- .40B ---- .40B .30 +.20 .10 1450 .30 .60 .30 .50A .30 +.20 349 .10 1753 1455 ---- .40B ---- .40B .30 +.20 .10 38 1460 ---- .40B ---- .40B .30 +.20 .10 1465 ---- .40B ---- .40B .30 +.20 .10 83 1470 ---- .40B ---- .40B .30 +.20 .10 4 1475 .30 .40B .30 .40B .40 +.30 1 .10 50 1480 .30 .40B .30 .40B .40 +.30 3 .10 1485 ---- .40B ---- .40B .40 +.30 .10 1490 .50 .50 .50 .50 .40 +.30 25 .10 14 1495 ---- .50B ---- .50B .40 +.30 .10 3 1500 .30 .60 .30 .60 .40 +.20 218 .20 1667 1505 ---- .50B ---- .50B .40 +.20 .20 1510 ---- .50B ---- .50B .40 +.20 .20 25 1515 ---- .50B ---- .50B .40 +.20 .20 40 1520 ---- .50B ---- .50B .40 +.20 .20 1525 ---- .50B ---- .50B .40 +.20 .20 210 1530 ---- .50B ---- .50B .40 +.20 .20 1535 ---- .60B ---- .60B .40 +.20 .20 1000 1540 ---- .60B ---- .60B .40 +.20 .20 3 1545 ---- .60B ---- .60B .40 +.20 .20 1550 .30 .60 .30 .60 .40 +.20 621 .20 3493 1555 ---- .60B ---- .60B .40 +.20 .20 59 1560 ---- .60B ---- .60B .40 +.20 .20 1565 ---- .60B ---- .60B .40 +.20 .20 1570 ---- .60B ---- .60B .50 +.30 .20 4 1575 .40 .70B .40 .70B .50 +.30 139 .20 442 1580 ---- .70B ---- .70B .50 +.30 .20 33 1585 ---- .70B ---- .70B .50 +.30 .20 40 1590 ---- .70B ---- .70B .50 +.30 .20 25 1595 ---- .70B ---- .70B .50 +.30 .20 2 1600 .30 .80B .30 .80B .50 +.30 321 .20 40 1422 1605 ---- .80B ---- .80B .50 +.30 .20 1610 .50 .80B .50 .80B .60 +.40 100 .20 1615 ---- .80B ---- .80B .60 +.30 .30 1 1620 ---- .80B ---- .80B .60 +.30 .30 6 1625 1.00 1.00 1.00 1.00 .60 +.30 26 .30 115 1630 ---- .80B ---- .80B .60 +.30 .30 49 1635 ---- .90B ---- .90B .60 +.30 .30 2 1640 ---- .90B ---- .80B .60 +.30 .30 1 1645 ---- .90B ---- .90B .60 +.30 .30 11 1650 ---- 1.00B ---- 1.00B .60 +.30 330 .30 373 1655 ---- 1.00B ---- 1.00B .60 +.30 .30 1660 1.00 1.00 1.00 1.00 .70 +.40 1 .30 107 1665 ---- 1.00B ---- 1.00B .70 +.40 .30 21 1670 ---- 1.00B ---- 1.00B .70 +.40 .30 59 1675 ---- 1.10B ---- 1.10B .70 +.40 75 .30 1020 1680 ---- 1.10B ---- 1.10B .80 +.40 .40 20 18 1685 ---- 1.10B ---- 1.10B .80 +.40 .40 1690 ---- 1.20B ---- 1.20B .80 +.40 .40 8 1695 .70 1.20 .70 1.20 .80 +.30 3 .50 112 1700 .70 1.30B .70 1.30B .90 +.40 365 .50 5887 1705 1.20 1.30B 1.20 1.30B .90 +.40 1 .50 109 1710 1.10 1.40 1.10 1.40 1.00 +.50 105 .50 255 1715 ---- 1.40B ---- 1.40B 1.00 +.40 .60 12 1720 .70 1.50B .70 1.50B 1.10 +.50 37 .60 20 1725 .70 1.60B .70 1.60B 1.20 +.60 60 .60 1 488 1730 1.20 1.70B 1.20 1.70B 1.20 +.50 1 .70 1 30 1735 1.00 1.70B 1.00 1.70B 1.30 +.60 29 .70 13 1740 1.30 1.80B 1.30 1.80B 1.40 +.70 9 .70 1053 1745 1.20 1.90B 1.20 1.90B 1.50 +.70 2 .80 2 21 1750 .90 2.10 .90 2.10 1.60 +.80 220 .80 162 1926 1755 ---- 2.20B ---- 2.20B 1.70 +.80 .90 5 39 1760 1.50 2.40B 1.50 2.40B 1.80 +.80 4 1.00 47 1765 ---- 2.50B ---- 2.50B 1.90 +.80 1.10 1 245 1770 2.70 2.70 2.70 2.70 2.10 +.90 6 1.20 2 261 1775 3.00 3.00 3.00 3.00 2.20 +.90 63 1.30 4 1037 1780 1.70 3.10B 1.70 3.10B 2.40 +1.00 3 1.40 4 128 1785 2.50 3.30B 2.50 3.30B 2.60 +1.00 30 1.60 3 181 1790 1.90 3.60 1.90 3.60 2.90 +1.20 11 1.70 3 140 1795 2.60 3.80B 2.40 3.80B 3.10 +1.30 64 1.80 19 107 1800 2.10 4.30 2.10 4.20 3.40 +1.40 230 2.00 136 3795 1805 ---- 4.50B ---- 4.50B 3.70 +1.50 68 2.20 5 119 1810 3.20 5.00 3.20 4.80 4.00 +1.60 119 2.40 87 551 1815 3.20 5.30B 3.20 5.30B 4.40 +1.70 3 2.70 8 136 1820 3.10 5.80 3.10 5.80 4.90 +1.80 228 3.10 23 325 1825 3.60 6.30B 3.60 6.30B 5.30 +1.90 158 3.40 195 1335 1830 5.00 6.90B 5.00 6.90B 5.90 +2.10 8 3.80 13 328 1835 4.80 7.60 4.80 7.40A 6.50 +2.30 273 4.20 807 978 1840 5.20 8.30B 5.20 8.30B 7.20 +2.60 221 4.60 26 486 1845 5.30 9.10B 5.30 9.10B 7.90 +2.80 1208 5.10 3 716 1850 5.90 10.00B 5.90 9.80 8.70 +3.00 2116 5.70 216 4368 1855 6.50 10.90B 6.50 7.70A 9.70 +3.30 7 6.40 13 335 1860 8.40 12.00B 8.40 12.00B 10.70 +3.60 24 7.10 18 164 1865 9.80 13.20B 9.80 9.50A 11.80 +3.90 13 7.90 5 168 1870 11.40 14.40B 11.40 12.40A 13.00 +4.20 175 8.80 21 818 1875 10.40 16.00 10.40 15.50A 14.30 +4.50 252 9.80 939 2203 1880 12.00 17.30B 12.00 17.30B 15.80 +4.80 164 11.00 14 282 1885 12.70 18.90B 12.70 18.90B 17.40 +5.20 83 12.20 12 227 1890 14.80 20.70B 14.80 20.70B 19.10 +5.60 337 13.50 173 1229 1895 17.10 22.60B 17.10 18.10A 20.90 +5.90 50 15.00 23 466 1900 17.10 24.60B 17.10 23.90 22.90 +6.40 458 16.50 872 6731 1905 25.50 26.70B 25.50 24.90A 25.10 +6.90 18 18.20 329 1910 27.60 29.00B 27.60 26.70A 27.30 +7.30 4 20.00 2 347 1915 27.60 31.40B 27.60 31.40B 29.70 +7.70 131 22.00 19 252 1920 25.20 33.90 25.20 33.50A 32.20 +8.10 91 24.10 3 515 1925 28.40 36.60B 28.20 36.00B 34.80 +8.50 105 26.30 27 2506 1930 30.50 39.40B 29.50 38.80 37.60 +8.90 40 28.70 27 739 1935 ---- 42.30B ---- 42.30B 40.50 +9.40 45 31.10 60 415 1940 35.50 45.40B 35.50 45.40B 43.50 +9.70 4 33.80 15 220 1945 42.50 48.60B 42.50 42.30A 46.60 +10.10 65 36.50 1 453 1950 43.40 51.90B 43.40 51.00 49.90 +10.50 197 39.40 712 1996 1955 51.60 55.30B 51.60 55.30B 53.30 +10.90 45 42.40 7 315 1960 50.00 58.80B 50.00 46.90A 56.80 +11.30 13 45.50 8 320 1965 ---- 62.40B ---- 62.40B 60.40 +11.60 1 48.80 8 286 1970 ---- 66.20B ---- 66.20B 64.10 +12.00 52.10 1654 1975 ---- 70.00B ---- 70.00B 67.90 +12.30 55.60 1677 1980 ---- 73.90B ---- 73.90B 71.80 +12.60 59.20 211 1985 ---- 77.90B ---- 77.90B 75.80 +12.90 62.90 225 1990 ---- 81.90B ---- 81.90B 79.90 +13.20 66.70 624 1995 ---- 86.10B ---- 86.10B 84.10 +13.60 70.50 370 2000 ---- 90.30B ---- 90.30B 88.30 +13.80 1 74.50 1189 2005 ---- 94.60B ---- 94.60B 92.60 +14.00 78.60 353 2010 ---- 98.90B ---- 98.90B 97.00 +14.30 82.70 305 2015 ---- 103.40B ---- 103.40B 101.40 +14.50 86.90 648 2020 ---- 107.80B ---- 107.80B 105.80 +14.60 91.20 80 2025 ---- 112.30B ---- 112.30B 110.30 +14.80 95.50 425 2030 ---- 116.90B ---- 116.90B 114.90 +15.00 99.90 375 2035 ---- 121.50B ---- 121.50B 119.50 +15.10 104.40 157 2040 ---- 126.10B ---- 126.10B 124.10 +15.30 108.80 98 2045 ---- 130.40B ---- 130.40B 128.80 +15.50 113.30 14 2050 ---- 135.50B ---- 135.50B 133.50 +15.60 1 117.90 275 2055 ---- 139.50B ---- 139.20B 138.20 +15.70 122.50 25 2060 ---- 144.20B ---- 144.20B 142.90 +15.80 127.10 87 2065 ---- 149.00B ---- 149.00B 147.70 +16.00 131.70 6 2070 ---- 153.80B ---- 153.50B 152.40 +16.00 136.40 62 2075 ---- 159.30B ---- 159.30B 157.20 +16.00 141.20 297 2080 ---- 163.40B ---- 163.40B 162.00 +16.10 145.90 35 2085 ---- 168.20B ---- 168.20B 166.90 +16.20 150.70 222 2090 ---- 173.00B ---- 172.70B 171.70 +16.20 155.50 25 105 2095 ---- 177.90B ---- 177.60B 176.60 +16.30 160.30 45 2100 ---- 183.50B ---- 183.50B 181.40 +16.30 165.10 618 2105 ---- 187.70B ---- 187.30B 186.30 +16.30 170.00 2 2110 ---- 192.50B ---- 192.20B 191.20 +16.40 174.80 83 2115 ---- 197.40B ---- 197.10B 196.10 +16.40 179.70 15 2120 ---- 202.30B ---- 202.00B 201.00 +16.40 184.60 11 2125 ---- 208.00B ---- 208.00B 205.90 +16.50 189.40 2130 ---- 212.20B ---- 211.90B 210.80 +16.50 194.30 25 2135 ---- 217.10B ---- 216.80B 215.70 +16.50 199.20 5 2140 ---- 222.00B ---- 221.70B 220.70 +16.50 204.20 8 2145 ---- 227.00B ---- 227.00B 225.60 +16.50 209.10 3 2150 ---- 232.70B ---- 232.70B 230.60 +16.60 214.00 23 2155 ---- 236.90B ---- 236.90B 235.50 +16.60 218.90 3 2160 ---- 241.80B ---- 241.80B 240.50 +16.60 223.90 3 2165 ---- 247.20B ---- 247.20B 245.40 +16.60 228.80 2170 ---- 251.70B ---- 251.70B 250.40 +16.60 233.80 2 2175 ---- 257.50B ---- 257.50B 255.30 +16.60 238.70 101 2180 ---- 261.70B ---- 261.70B 260.30 +16.60 243.70 4 2185 ---- 266.60B ---- 266.60B 265.30 +16.70 248.60 1 2190 ---- 271.60B ---- 271.60B 270.30 +16.70 253.60 1 2195 ---- 276.60B ---- 276.60B 275.30 +16.80 258.50 1 2200 ---- 282.40B ---- 282.40B 280.20 +16.70 263.50 151 2205 ---- 286.40B ---- 286.10B 285.20 +16.70 268.50 1 2210 ---- 291.40B ---- 291.40B 290.20 +16.70 273.50 2 2215 ---- 296.40B ---- 296.40B 295.20 +16.70 278.50 1 2220 ---- 301.80B ---- 301.70B 300.20 +16.80 283.40 2225 ---- 306.40B ---- 306.10B 305.20 +16.80 288.40 92 2230 ---- 311.40B ---- 311.10B 310.20 +16.80 293.40 2 2235 ---- 316.80B ---- 316.70B 315.20 +16.80 298.40 2240 ---- 321.80B ---- 321.70B 320.20 +16.80 303.40 2245 ---- 326.40B ---- 326.10B 325.20 +16.80 308.40 2 2250 ---- 331.80B ---- 331.70B 330.20 +16.80 313.40 6 2255 ---- 336.80B ---- 336.70B 335.20 +16.80 318.40 2260 ---- 341.80B ---- 341.60B 340.20 +16.80 323.40 2265 ---- 346.80B ---- 346.70B 345.20 +16.80 328.40 2270 ---- 351.80B ---- 351.60B 350.20 +16.80 333.40 2275 ---- 356.80B ---- 356.70B 355.20 +16.80 338.40 2280 ---- 361.80B ---- 361.70B 360.20 +16.80 343.40 2285 ---- 366.80B ---- 366.70B 365.20 +16.80 348.40 2290 ---- 371.80B ---- 371.70B 370.20 +16.80 353.40 2295 ---- 376.80B ---- 376.70B 375.20 +16.80 358.40 2300 ---- 381.80B ---- 381.70B 380.20 +16.80 363.40 50 2305 ---- 386.80B ---- 386.60B 385.20 +16.80 368.40 2310 ---- 391.80B ---- 391.70B 390.20 +16.80 373.40 2315 ---- 396.80B ---- 396.70B 395.20 +16.80 378.40 2320 ---- 401.70B ---- 401.70B 400.20 +16.80 383.40 2325 ---- 406.70B ---- 406.60B 405.20 +16.80 388.40 2330 ---- 411.70B ---- 411.60B 410.20 +16.80 393.40 2335 ---- 416.70B ---- 416.60B 415.20 +16.80 398.40 2340 ---- 421.70B ---- 421.60B 420.20 +16.80 403.40 2345 ---- 426.70B ---- 426.60B 425.20 +16.80 408.40 2350 ---- 431.80B ---- 431.70B 430.20 +16.80 413.40 2360 ---- 441.70B ---- 441.60B 440.20 +16.80 423.40 2370 ---- 451.70B ---- 451.60B 450.20 +16.80 433.40 2375 ---- 456.70B ---- 456.60B 455.20 +16.80 438.40 2380 ---- 461.70B ---- 461.60B 460.20 +16.80 443.40 2390 ---- 471.70B ---- 471.60B 470.20 +16.80 453.40 2400 ---- 481.80B ---- 481.70B 480.20 +16.80 463.40 2410 ---- 491.70B ---- 491.60B 490.20 +16.80 473.40 2420 ---- 501.70B ---- 501.60B 500.20 +16.80 483.40 2425 ---- 506.70B ---- 506.60B 505.20 +16.80 488.40 2430 ---- 511.70B ---- 511.60B 510.20 +16.80 493.40 2440 ---- 521.70B ---- 521.60B 520.20 +16.80 503.40 2450 ---- 531.70B ---- 531.70B 530.20 +16.80 513.40 278 2475 ---- 556.70B ---- 556.60B 555.20 +16.80 538.40 2490 ---- 571.70B ---- 571.60B 570.20 +16.80 553.40 2500 ---- 581.70B ---- 581.50B 580.20 +16.80 563.40 70 2525 ---- 606.70B ---- 606.60B 605.20 +16.80 588.40 2550 ---- 631.70B ---- 631.60B 630.20 +16.80 613.40 2575 ---- 656.70B ---- 656.60B 655.20 +16.80 638.40 2600 ---- 681.70B ---- 681.60B 680.20 +16.80 663.40 2625 ---- 706.70B ---- 706.60B 705.20 +16.80 688.40 2650 ---- 731.70B ---- 731.60B 730.20 +16.80 713.40 2700 ---- 781.70B ---- 781.60B 780.20 +16.80 763.40 2750 ---- 831.70B ---- 831.60B 830.20 +16.80 813.40 2800 ---- 881.70B ---- 881.60B 880.20 +16.80 863.40 2900 ---- 981.70B ---- 981.60B 980.20 +16.80 963.40 3000 ---- 1081.60B ---- 1081.40B 1080.20 +16.80 1063.40 3100 ---- 1181.60B ---- 1181.50B 1180.20 +16.80 1163.40 3200 ---- 1281.60B ---- 1281.50B 1280.20 +16.80 1263.40 3400 ---- 1481.50B ---- 1481.40B 1480.20 +16.80 1463.40 3600 ---- 1681.50B ---- 1681.50B 1680.20 +16.80 1663.40 3800 ---- 1881.40B ---- 1881.40B 1880.20 +16.80 1863.40 4000 ---- 2081.40B ---- 2081.30B 2080.20 +16.80 2063.40 OG JAN24 Gold Option PUT 1250 .20 .20 .20 .20 .20 +.10 2 .10 52 1275 ---- .20B ---- .20B .20 +.10 .10 57 1300 ---- .30B ---- .30B .30 +.20 .10 32 1325 ---- .30B ---- .30B .30 +.20 .10 1 1350 ---- .30B ---- .30B .30 +.20 .10 105 1375 ---- .40B ---- .40B .30 +.20 .10 50 1400 .30 .40 .30 .40 .40 +.20 10 .20 2 3964 1425 ---- .40B ---- .40B .40 +.20 .20 3 1430 .50 .50 .50 .50 .40 +.20 5 .20 1440 ---- .40B ---- .40B .40 +.20 .20 1 1450 .40 .50 .40 .50 .40 +.20 62 .20 26 1460 ---- .40B ---- .40B .40 +.20 .20 1 1470 ---- .50B ---- .40B .40 +.20 .20 2 1475 ---- .50B ---- .50B .40 +.20 .20 3 1480 ---- .50B ---- .40B .40 +.20 .20 1490 ---- .50B ---- .50B .40 +.20 .20 1500 .30 .60B .30 .60B .40 +.20 12 .20 77 1510 .60 .60 .60 .60 .50 +.30 41 .20 1520 ---- .60B ---- .60B .50 +.30 .20 3 1525 ---- .60B ---- .60B .50 +.30 .20 75 1530 ---- .60B ---- .50B .50 +.30 .20 6 1535 ---- .60B ---- .60B .50 +.30 .20 1540 ---- .60B ---- .60B .50 +.30 .20 1545 ---- .60B ---- .60B .50 +.30 .20 1550 .40 .70B .40 .70B .50 +.20 44 .30 70 1555 ---- .70B ---- .60B .50 +.20 .30 1560 ---- .70B ---- .60B .50 +.20 .30 1565 ---- .70B ---- .60B .50 +.20 .30 1570 ---- .70B ---- .70B .50 +.20 .30 10 1575 ---- .80B ---- .70B .60 +.30 .30 71 1580 ---- .70B ---- .70B .60 +.30 .30 1585 ---- .80B ---- .70B .60 +.30 .30 1590 ---- .80B ---- .70B .60 +.30 .30 1 1595 ---- .80B ---- .80B .60 +.30 .30 1600 ---- .90B ---- .90B .60 +.30 .30 146 1605 ---- .80B ---- .80B .60 +.30 .30 3 1610 ---- .90B ---- .90B .60 +.30 .30 1615 ---- .90B ---- .90B .70 +.40 .30 1620 ---- .90B ---- .90B .70 +.40 .30 534 1625 ---- 1.00B ---- 1.00B .70 +.40 .30 21 1630 ---- 1.00B ---- 1.00B .70 +.30 .40 1635 ---- 1.00B ---- 1.00B .80 +.40 .40 1640 ---- 1.00B ---- 1.00B .80 +.40 .40 1645 ---- 1.10B ---- 1.10B .80 +.40 .40 1 1650 .50 1.10B .50 1.10B .90 +.50 761 .40 1 1019 1655 ---- 1.20B ---- 1.20B .90 +.50 .40 1660 ---- 1.20B ---- 1.20B .90 +.40 .50 1665 ---- 1.20B ---- 1.20B 1.00 +.50 .50 1670 ---- 1.30B ---- 1.30B 1.00 +.50 .50 17 1675 ---- 1.40B ---- 1.40B 1.10 +.50 .60 33 1680 ---- 1.40B ---- 1.40B 1.10 +.50 .60 1685 ---- 1.50B ---- 1.50B 1.20 +.60 .60 1690 ---- 1.50B ---- 1.50B 1.20 +.50 .70 7 1695 ---- 1.60B ---- 1.60B 1.30 +.60 1 .70 4 1700 ---- 1.70B ---- 1.70B 1.30 +.60 601 .70 490 1705 ---- 1.70B ---- 1.70B 1.40 +.60 .80 4 1710 ---- 1.80B ---- 1.80B 1.50 +.70 .80 3 1715 1.30 1.90B 1.30 1.20A 1.60 +.70 2 .90 32 1720 ---- 2.00B ---- 2.00B 1.70 +.70 1.00 8 1725 ---- 2.20B ---- 2.20B 1.70 +.70 6 1.00 2 146 1730 ---- 2.30B ---- 2.30B 1.90 +.80 7 1.10 10 1735 2.00 2.40B 2.00 2.40B 2.00 +.80 5 1.20 13 1740 ---- 2.50B ---- 2.50B 2.10 +.80 1.30 20 1745 ---- 2.70B ---- 2.70B 2.20 +.80 1.40 7 1750 1.70 2.90B 1.70 2.90B 2.40 +.90 51 1.50 27 246 1755 2.20 3.10B 2.10 3.10B 2.50 +.90 8 1.60 74 1760 ---- 3.30B ---- 3.30B 2.70 +1.00 1.70 1 70 1765 2.00 3.50B 2.00 3.50B 2.90 +1.10 4 1.80 38 1770 3.80 3.80 3.80 3.80 3.10 +1.10 6 2.00 325 1775 2.60 4.00B 2.60 4.00B 3.30 +1.10 13 2.20 4 225 1780 3.00 4.20B 3.00 4.20B 3.60 +1.30 10 2.30 1 63 1785 3.00 4.50B 2.90 4.50B 3.90 +1.40 96 2.50 5 95 1790 4.30 4.90B 4.30 4.90B 4.20 +1.50 18 2.70 7 185 1795 4.40 5.20B 4.40 5.20B 4.50 +1.50 51 3.00 11 200 1800 3.30 5.60B 3.30 5.60B 4.80 +1.60 457 3.20 55 860 1805 5.40 6.00B 5.40 5.30A 5.20 +1.70 17 3.50 8 96 1810 4.20 6.40B 4.20 6.40B 5.70 +1.90 15 3.80 26 122 1815 ---- 6.90B ---- 6.90B 6.10 +1.90 4 4.20 25 129 1820 6.30 7.50B 6.30 7.50B 6.60 +2.00 24 4.60 33 96 1825 5.20 8.20B 5.20 8.20B 7.20 +2.20 139 5.00 5 329 1830 6.40 8.80B 6.40 8.80B 7.80 +2.40 5 5.40 6 111 1835 ---- 9.50B ---- 9.50B 8.40 +2.50 9 5.90 6 54 1840 ---- 10.20B ---- 10.20B 9.10 +2.70 495 6.40 8 55 1845 ---- 11.00B ---- 11.00B 9.90 +2.90 7.00 32 118 1850 8.90 11.90 8.30 11.80A 10.70 +3.00 344 7.70 7 1350 1855 9.50 12.90B 9.50 12.90B 11.70 +3.30 180 8.40 2 277 1860 9.80 13.90B 9.80 13.90B 12.60 +3.50 1 9.10 1 3449 1865 12.40 15.00B 12.40 15.00B 13.70 +3.80 1 9.90 119 163 1870 14.90 16.20B 14.90 16.20B 14.80 +4.00 5 10.80 12 856 1875 12.60 17.50B 12.60 17.50B 16.00 +4.20 2 11.80 3 1412 1880 13.70 18.80B 13.70 18.80B 17.30 +4.50 7 12.80 405 487 1885 18.40 20.20B 18.40 20.20B 18.70 +4.70 43 14.00 2 53 1890 ---- 21.70B ---- 21.70B 20.20 +5.00 1 15.20 5 176 1895 ---- 23.30B ---- 23.30B 21.80 +5.30 1 16.50 14 180 1900 18.90 25.10B 18.90 25.10B 23.50 +5.60 61 17.90 304 937 1905 20.60 26.90B 20.60 26.90B 25.30 +6.00 15 19.30 1 18 1910 27.50 28.90B 27.10 28.50A 27.20 +6.30 16 20.90 8 79 1915 29.10 30.90B 29.10 30.90B 29.30 +6.70 10 22.60 75 1920 25.60 33.00B 25.60 33.00B 31.40 +7.00 56 24.40 161 1925 ---- 35.30B ---- 35.30B 33.60 +7.30 26.30 440 1930 29.60 37.60B 29.50 29.20A 36.00 +7.70 24 28.30 4 27 1935 35.60 40.10B 35.60 34.50A 38.40 +8.00 1 30.40 71 1940 ---- 42.60B ---- 42.60B 41.00 +8.40 1 32.60 1 68 1945 ---- 45.30B ---- 45.30B 43.60 +8.70 34.90 1 31 1950 44.80 48.10B 44.70 48.10B 46.40 +9.10 254 37.30 410 1955 ---- 51.00B ---- 51.00B 49.20 +9.30 12 39.90 16 265 1960 47.80 53.90B 47.80 53.90B 52.20 +9.70 8 42.50 39 252 1965 54.30 57.00B 54.30 57.00B 55.20 +10.00 1 45.20 3 278 1970 55.20 60.20B 55.20 53.40A 58.40 +10.30 10 48.10 8 125 1975 ---- 63.50B ---- 63.50B 61.60 +10.60 6 51.00 62 525 1980 ---- 66.80B ---- 66.80B 64.90 +10.80 54.10 15 1985 ---- 70.30B ---- 70.30B 68.40 +11.20 57.20 19 34 1990 ---- 73.80B ---- 73.80B 71.90 +11.40 60.50 11 51 1995 ---- 77.40B ---- 77.40B 75.50 +11.70 63.80 26 80 2000 ---- 81.10B ---- 81.10B 79.20 +12.00 67.20 729 2005 ---- 84.90B ---- 84.80B 83.00 +12.20 70.80 295 2010 ---- 88.70B ---- 88.70B 86.80 +12.40 74.40 69 2015 ---- 92.60B ---- 92.60B 90.70 +12.70 78.00 103 2020 ---- 96.60B ---- 96.60B 94.70 +12.90 81.80 18 2025 ---- 100.70B ---- 100.60B 98.80 +13.20 85.60 110 2030 ---- 104.80B ---- 104.80B 102.90 +13.40 89.50 12 2035 ---- 109.00B ---- 109.00B 107.10 +13.70 93.40 35 2040 ---- 113.20B ---- 113.20B 111.30 +13.80 97.50 11 2045 ---- 117.50B ---- 117.50B 115.60 +14.10 101.50 2050 ---- 121.80B ---- 121.80B 119.90 +14.20 105.70 112 2055 ---- 126.10B ---- 126.10B 124.30 +14.40 109.90 3 2060 ---- 130.60B ---- 130.60B 128.70 +14.60 114.10 31 2065 ---- 135.00B ---- 135.00B 133.10 +14.70 118.40 6 2070 ---- 139.50B ---- 139.50B 137.60 +14.90 122.70 67 2075 ---- 144.00B ---- 144.00B 142.10 +15.00 127.10 111 2080 ---- 148.60B ---- 148.60B 146.70 +15.20 131.50 13 2085 ---- 153.10B ---- 153.10B 151.20 +15.20 136.00 10 2090 ---- 157.80B ---- 157.80B 155.80 +15.30 140.50 2095 ---- 162.40B ---- 162.40B 160.50 +15.50 145.00 35 2100 ---- 167.10B ---- 167.10B 165.10 +15.60 149.50 93 2105 ---- 171.70B ---- 171.70B 169.80 +15.70 154.10 2110 ---- 175.70B ---- 175.70B 174.50 +15.80 158.70 2115 ---- 180.40B ---- 180.40B 179.20 +15.80 163.40 30 2120 ---- 185.10B ---- 185.10B 183.90 +15.90 168.00 2 2125 ---- 190.70B ---- 190.70B 188.70 +16.00 172.70 17 2130 ---- 194.60B ---- 194.60B 193.50 +16.10 177.40 2135 ---- 199.40B ---- 199.40B 198.20 +16.10 182.10 2140 ---- 204.20B ---- 204.20B 203.00 +16.10 186.90 2145 ---- 209.00B ---- 209.00B 207.80 +16.20 191.60 2 2150 ---- 214.70B ---- 214.70B 212.70 +16.30 196.40 4 2155 ---- 218.70B ---- 218.70B 217.50 +16.30 201.20 1 2160 ---- 223.50B ---- 223.50B 222.30 +16.30 206.00 2165 ---- 228.40B ---- 228.40B 227.20 +16.40 210.80 2170 ---- 233.20B ---- 233.20B 232.00 +16.40 215.60 2175 ---- 238.90B ---- 238.90B 236.90 +16.40 220.50 3 2180 ---- 243.00B ---- 243.00B 241.80 +16.50 225.30 1 2185 ---- 247.90B ---- 247.90B 246.70 +16.50 230.20 2190 ---- 252.80B ---- 252.80B 251.60 +16.60 235.00 2195 ---- 257.70B ---- 257.70B 256.50 +16.60 239.90 1 2200 256.90 263.40B 256.90 253.60A 261.40 +16.60 1 244.80 1 2205 ---- 267.50B ---- 267.50B 266.30 +16.60 249.70 2210 ---- 272.40B ---- 272.40B 271.20 +16.60 254.60 2215 ---- 277.30B ---- 277.30B 276.10 +16.60 259.50 2220 ---- 282.20B ---- 282.20B 281.10 +16.70 264.40 2225 ---- 288.10B ---- 288.10B 286.00 +16.70 269.30 1 2230 ---- 292.10B ---- 292.10B 291.00 +16.80 274.20 2235 ---- 297.10B ---- 297.10B 295.90 +16.80 279.10 2240 ---- 302.00B ---- 302.00B 300.90 +16.80 284.10 2245 ---- 307.00B ---- 307.00B 305.80 +16.80 289.00 2250 ---- 312.90B ---- 312.90B 310.80 +16.90 293.90 12 2255 ---- 316.90B ---- 316.90B 315.70 +16.80 298.90 2260 ---- 321.80B ---- 321.80B 320.70 +16.80 303.90 2265 ---- 326.80B ---- 326.80B 325.70 +16.90 308.80 2270 ---- 331.80B ---- 331.80B 330.70 +16.90 313.80 2275 ---- 337.70B ---- 337.70B 335.60 +16.90 318.70 1 2280 ---- 341.60B ---- 341.60B 340.60 +16.90 323.70 2285 ---- 346.60B ---- 346.60B 345.60 +16.90 328.70 2290 ---- 351.60B ---- 351.60B 350.60 +16.90 333.70 2295 ---- 356.60B ---- 356.60B 355.60 +17.00 338.60 2300 ---- 362.10B ---- 362.00B 360.60 +17.00 343.60 4 2305 ---- 366.60B ---- 366.60B 365.60 +17.00 348.60 2310 ---- 371.50B ---- 371.50B 370.60 +17.00 353.60 2315 ---- 376.50B ---- 376.50B 375.60 +17.00 358.60 2320 ---- 381.50B ---- 381.50B 380.60 +17.00 363.60 2325 ---- 386.50B ---- 386.40B 385.60 +17.00 368.60 11 2330 ---- 391.50B ---- 391.50B 390.60 +17.00 373.60 2340 ---- 401.50B ---- 401.50B 400.60 +17.00 383.60 2350 ---- 412.00B ---- 412.00B 410.60 +17.00 393.60 10 31 2360 ---- 421.50B ---- 421.50B 420.60 +17.00 403.60 2370 ---- 431.50B ---- 431.50B 430.60 +17.00 413.60 2375 ---- 436.50B ---- 436.30B 435.60 +17.00 418.60 2380 ---- 441.50B ---- 441.50B 440.60 +17.00 423.60 2390 ---- 451.50B ---- 451.50B 450.60 +17.00 433.60 2400 ---- 462.00B ---- 461.90B 460.60 +17.00 443.60 2410 ---- 471.50B ---- 471.50B 470.60 +17.00 453.60 2420 ---- 481.50B ---- 481.50B 480.60 +17.00 463.60 2425 ---- 486.50B ---- 486.30B 485.60 +17.00 468.60 2430 ---- 491.50B ---- 491.50B 490.60 +17.00 473.60 2450 ---- 512.00B ---- 511.90B 510.60 +17.00 493.60 2475 ---- 536.40B ---- 536.40B 535.60 +17.00 518.60 2500 ---- 561.90B ---- 561.90B 560.60 +17.00 543.60 1 2525 ---- 586.40B ---- 586.40B 585.60 +17.00 568.60 2550 ---- 611.90B ---- 611.80B 610.60 +17.00 593.60 2575 ---- 636.40B ---- 636.40B 635.60 +17.00 618.60 2600 ---- 661.90B ---- 661.70B 660.60 +17.00 643.60 2625 ---- 686.40B ---- 686.40B 685.60 +17.00 668.60 2700 ---- 761.90B ---- 761.90B 760.60 +17.00 743.60 3000 ---- 1061.80B ---- 1061.60B 1060.60 +17.00 1043.60 1 3500 ---- 1561.60B ---- 1561.60B 1560.60 +17.00 1543.60 4000 ---- 2061.40B ---- 2061.40B 2060.60 +17.00 2043.60 OG FEB24 Gold Option PUT 1250 ---- .30B ---- .30B .30 +.10 .20 1 109 1275 .20 .30B .20 .30B .30 +.10 1 .20 37 1300 ---- .40B ---- .40B .30 +.10 .20 1325 ---- .40B ---- .30B .30 +.10 .20 1 1350 ---- .40B ---- .40B .40 +.20 .20 194 1375 ---- .40B ---- .40B .40 +.20 .20 1 1400 ---- .50B ---- .50B .40 +.20 .20 1425 ---- .50B ---- .50B .50 +.20 .30 1430 ---- .50B ---- .50B .50 +.20 .30 1440 ---- .50B ---- .50B .50 +.20 .30 1450 .40 .60B .40 .60B .50 +.20 35 .30 1460 ---- .50B ---- .50B .50 +.20 .30 1 1470 ---- .60B ---- .50B .50 +.20 .30 1475 ---- .60B ---- .60B .60 +.30 .30 1480 ---- .60B ---- .60B .60 +.30 .30 1 1490 ---- .60B ---- .60B .60 +.30 .30 2 1500 ---- .70B ---- .70B .60 +.30 .30 3 1510 ---- .70B ---- .70B .60 +.30 .30 3 1520 ---- .70B ---- .70B .60 +.30 .30 1525 ---- .80B ---- .70B .70 +.40 .30 1 1530 ---- .70B ---- .70B .70 +.30 .40 1535 ---- .80B ---- .80B .70 +.30 .40 1540 ---- .80B ---- .80B .70 +.30 .40 2 1545 ---- .80B ---- .80B .70 +.30 .40 58 1550 .90 .90 .80 .90B .70 +.30 50 .40 1 855 1555 ---- .80B ---- .80B .70 +.30 .40 10 1560 ---- .90B ---- .80B .70 +.30 .40 5 1565 ---- .90B ---- .90B .80 +.40 .40 6 1570 ---- .90B ---- .90B .80 +.40 .40 1575 ---- 1.00B ---- .90B .80 +.30 .50 68 1580 ---- 1.00B ---- 1.00B .80 +.30 .50 11 1585 ---- 1.00B ---- 1.00B .80 +.30 .50 1 1590 ---- 1.00B ---- 1.00B .90 +.40 .50 1595 ---- 1.10B ---- 1.10B .90 +.40 .50 1600 .60 1.20B .60 1.20B .90 +.30 1 .60 236 1605 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1610 ---- 1.20B ---- 1.20B 1.00 +.40 .60 84 1615 ---- 1.30B ---- 1.20B 1.00 +.40 .60 1 1 1620 ---- 1.30B ---- 1.30B 1.10 +.40 .70 3 1625 ---- 1.40B ---- 1.30B 1.10 +.40 .70 54 1630 ---- 1.40B ---- 1.40B 1.20 +.50 .70 1635 ---- 1.50B ---- 1.50B 1.20 +.50 .70 1640 ---- 1.50B ---- 1.50B 1.30 +.50 .80 1645 1.10 1.60B 1.10 1.00A 1.30 +.50 8 .80 17 1650 ---- 1.70B ---- 1.70B 1.40 +.50 .90 491 1655 ---- 1.80B ---- 1.70B 1.50 +.60 .90 1 1660 ---- 1.80B ---- 1.80B 1.60 +.70 .90 163 1665 ---- 1.90B ---- 1.90B 1.60 +.60 1.00 1670 1.20 2.00B 1.20 2.00B 1.70 +.60 101 1.10 251 1675 ---- 2.10B ---- 2.10B 1.80 +.70 1.10 56 1680 ---- 2.20B ---- 2.20B 1.90 +.70 1.20 11 1685 ---- 2.30B ---- 2.30B 2.00 +.80 1.20 3 1690 ---- 2.40B ---- 2.40B 2.10 +.80 1.30 10 1695 ---- 2.60B ---- 2.60B 2.20 +.80 1.40 2 1700 1.60 2.70B 1.60 2.70B 2.30 +.80 463 1.50 1 1327 1705 ---- 2.90B ---- 2.90B 2.50 +.90 1.60 96 1710 ---- 3.00B ---- 3.00B 2.60 +.90 1.70 3 1715 ---- 3.20B ---- 3.20B 2.80 +1.00 1.80 15 1720 3.30 3.40B 3.30 3.40B 2.90 +1.00 2 1.90 1 1725 ---- 3.50B ---- 3.50B 3.10 +1.10 2.00 5 43 1730 ---- 3.80B ---- 3.80B 3.30 +1.10 2.20 11 1735 ---- 4.00B ---- 4.00B 3.50 +1.20 2.30 104 1740 4.10 4.20B 4.10 4.20B 3.70 +1.20 5 2.50 3 102 1745 3.90 4.50B 3.90 4.50B 3.90 +1.20 12 2.70 5 700 1750 4.80 4.80 4.80 4.80 4.20 +1.30 4 2.90 57 425 1755 ---- 5.00B ---- 5.00B 4.50 +1.40 3.10 71 1760 4.60 5.30B 4.60 5.30B 4.70 +1.40 6 3.30 9 85 1765 ---- 5.60B ---- 5.60B 5.10 +1.60 3.50 79 1770 ---- 6.00B ---- 6.00B 5.40 +1.60 3.80 2 51 1775 ---- 6.40B ---- 6.40B 5.70 +1.60 1 4.10 6 303 1780 5.10 6.80B 5.10 6.80B 6.10 +1.70 3 4.40 5 82 1785 ---- 7.20B ---- 7.20B 6.60 +1.90 4.70 7 89 1790 ---- 7.70B ---- 7.70B 7.00 +1.90 4 5.10 13 105 1795 ---- 8.20B ---- 8.20B 7.50 +2.10 5.40 5 104 1800 5.80 8.90B 5.80 7.30A 8.00 +2.10 40 5.90 119 1570 1805 6.90 9.40B 6.90 7.60A 8.60 +2.30 529 6.30 1 15 1810 ---- 10.00B ---- 10.00B 9.20 +2.40 1 6.80 3 16 1815 ---- 10.70B ---- 10.70B 9.80 +2.50 7.30 8 1820 ---- 11.50B ---- 11.50B 10.50 +2.70 7.80 8 39 1825 ---- 12.30B ---- 12.30B 11.30 +2.90 8.40 8 1458 1830 ---- 13.10B ---- 13.10B 12.10 +3.10 9.00 14 1835 ---- 14.00B ---- 14.00B 12.90 +3.20 9.70 10 1840 ---- 14.90B ---- 14.90B 13.80 +3.40 10.40 14 1845 ---- 15.90B ---- 15.90B 14.80 +3.60 11.20 2 8 1850 ---- 17.00B ---- 17.00B 15.90 +3.90 12.00 1185 1855 ---- 18.20B ---- 18.20B 17.00 +4.10 12.90 22 1860 19.60 19.60 19.60 19.30A 18.10 +4.20 7 13.90 1 22 1865 20.80 20.90 20.80 20.60A 19.40 +4.50 7 14.90 18 38 1870 ---- 22.10B ---- 22.10B 20.70 +4.70 95 16.00 5 154 1875 ---- 23.60B ---- 23.60B 22.20 +5.00 5 17.20 247 1880 ---- 25.10B ---- 25.10B 23.70 +5.20 3 18.50 14 176 1885 ---- 26.70B ---- 26.70B 25.20 +5.40 19.80 10 84 1890 ---- 28.40B ---- 28.40B 26.90 +5.70 21.20 1 43 1895 ---- 30.20B ---- 30.20B 28.70 +6.00 22.70 42 1900 ---- 32.00B ---- 32.00B 30.50 +6.20 102 24.30 55 993 1905 ---- 34.00B ---- 34.00B 32.40 +6.50 25.90 45 1910 ---- 36.00B ---- 36.00B 34.50 +6.80 27.70 96 1915 ---- 38.10B ---- 38.10B 36.60 +7.10 39 29.50 48 1920 ---- 40.40B ---- 40.40B 38.80 +7.30 90 31.50 1001 1925 ---- 42.70B ---- 42.70B 41.10 +7.60 33.50 388 1930 ---- 45.10B ---- 45.10B 43.50 +7.90 1 35.60 52 1935 ---- 47.60B ---- 47.60B 46.00 +8.20 37.80 4 146 1940 ---- 50.20B ---- 50.20B 48.50 +8.40 40.10 2 223 1945 ---- 52.90B ---- 52.90B 51.20 +8.70 42.50 35 1950 ---- 55.70B ---- 55.70B 54.00 +9.00 17 45.00 363 1955 ---- 58.50B ---- 58.50B 56.80 +9.20 47.60 16 1960 ---- 61.50B ---- 61.50B 59.80 +9.50 90 50.30 238 1965 ---- 64.50B ---- 64.50B 62.80 +9.80 53.00 37 1970 ---- 67.70B ---- 67.70B 65.90 +10.00 55.90 1 154 1975 ---- 70.90B ---- 70.80B 69.10 +10.30 58.80 1 557 1980 ---- 74.20B ---- 74.10B 72.40 +10.60 61.80 1 84 1985 ---- 77.50B ---- 77.50B 75.70 +10.80 64.90 66 1990 ---- 81.00B ---- 80.90B 79.10 +11.00 68.10 7 1995 ---- 84.50B ---- 84.40B 82.60 +11.20 71.40 10 2000 86.20 88.00B 86.20 84.30A 86.20 +11.50 1 74.70 193 887 2005 88.00 91.60 88.00 90.90A 89.80 +11.70 2 78.10 9 2010 ---- 95.40B ---- 95.40B 93.50 +11.90 81.60 8 2015 ---- 99.10B ---- 99.10B 97.30 +12.20 85.10 5 2020 ---- 103.00B ---- 103.00B 101.10 +12.30 88.80 357 2025 ---- 106.90B ---- 106.80B 105.00 +12.60 92.40 383 2030 ---- 110.80B ---- 110.80B 109.00 +12.80 96.20 243 2035 ---- 114.80B ---- 114.80B 113.00 +13.00 100.00 23 2040 ---- 118.90B ---- 118.80B 117.00 +13.10 103.90 117 2045 ---- 123.00B ---- 123.00B 121.10 +13.30 107.80 11 2050 ---- 127.10B ---- 127.10B 125.30 +13.50 111.80 270 2055 ---- 131.30B ---- 131.30B 129.50 +13.70 115.80 101 2060 ---- 135.50B ---- 135.50B 133.70 +13.80 119.90 14 2065 ---- 139.80B ---- 139.80B 138.00 +14.00 124.00 153 2070 ---- 144.10B ---- 144.10B 142.30 +14.10 128.20 10 2075 ---- 148.50B ---- 148.50B 146.60 +14.20 132.40 104 2080 ---- 152.80B ---- 152.80B 151.00 +14.40 136.60 2 2085 ---- 157.30B ---- 157.30B 155.40 +14.50 140.90 1 2090 ---- 161.70B ---- 161.70B 159.80 +14.60 145.20 9 2095 ---- 166.20B ---- 166.20B 164.30 +14.70 149.60 2100 ---- 170.70B ---- 170.70B 168.80 +14.80 154.00 319 2105 ---- 175.20B ---- 175.20B 173.30 +14.90 158.40 210 2110 ---- 179.80B ---- 179.80B 177.90 +15.00 162.90 2115 ---- 184.30B ---- 184.30B 182.50 +15.20 167.30 2120 ---- 188.90B ---- 188.90B 187.10 +15.30 171.80 1 2125 ---- 193.60B ---- 193.60B 191.70 +15.30 176.40 6 2130 ---- 198.20B ---- 198.20B 196.30 +15.40 180.90 5 2135 ---- 202.90B ---- 202.90B 201.00 +15.50 185.50 2140 ---- 207.50B ---- 207.50B 205.60 +15.50 190.10 2145 ---- 212.20B ---- 212.20B 210.30 +15.60 194.70 2150 ---- 216.90B ---- 216.90B 215.00 +15.70 199.30 2155 ---- 221.20B ---- 221.20B 219.80 +15.80 204.00 2 2160 ---- 225.90B ---- 225.90B 224.50 +15.90 208.60 2165 ---- 230.70B ---- 230.70B 229.20 +15.90 213.30 2170 ---- 235.50B ---- 235.50B 234.00 +16.00 218.00 1 2175 ---- 240.70B ---- 240.70B 238.80 +16.10 222.70 28 2180 ---- 245.00B ---- 245.00B 243.50 +16.00 227.50 2185 ---- 249.80B ---- 249.80B 248.30 +16.10 232.20 2190 ---- 254.70B ---- 254.70B 253.10 +16.10 237.00 2195 ---- 259.50B ---- 259.50B 258.00 +16.30 241.70 2200 ---- 264.80B ---- 264.80B 262.80 +16.30 246.50 2 2205 ---- 269.10B ---- 269.10B 267.60 +16.30 251.30 2210 ---- 274.00B ---- 274.00B 272.50 +16.40 256.10 1 2215 ---- 278.80B ---- 278.80B 277.30 +16.40 260.90 3 2220 ---- 283.70B ---- 283.70B 282.20 +16.40 265.80 2225 ---- 289.00B ---- 289.00B 287.00 +16.40 270.60 5 2230 ---- 293.40B ---- 293.40B 291.90 +16.40 275.50 1 2235 ---- 298.30B ---- 298.30B 296.80 +16.50 280.30 2240 ---- 303.20B ---- 303.20B 301.70 +16.50 285.20 1 2245 ---- 308.10B ---- 308.10B 306.60 +16.50 290.10 2250 ---- 313.50B ---- 313.50B 311.50 +16.60 294.90 41 2255 ---- 317.90B ---- 317.90B 316.40 +16.60 299.80 2260 ---- 322.80B ---- 322.80B 321.30 +16.60 304.70 1 2265 ---- 327.70B ---- 327.70B 326.20 +16.60 309.60 2270 ---- 332.60B ---- 332.60B 331.10 +16.60 314.50 2275 ---- 338.10B ---- 338.10B 336.10 +16.70 319.40 2280 ---- 342.50B ---- 342.50B 341.00 +16.70 324.30 2285 ---- 347.50B ---- 347.50B 346.00 +16.70 329.30 1 2290 ---- 352.30B ---- 352.20B 350.90 +16.70 334.20 2295 ---- 357.30B ---- 357.10B 355.90 +16.80 339.10 1 2300 ---- 362.90B ---- 362.90B 360.80 +16.80 344.00 6 2305 ---- 367.20B ---- 367.10B 365.80 +16.80 349.00 2310 ---- 372.10B ---- 372.10B 370.70 +16.80 353.90 2315 ---- 377.10B ---- 377.00B 375.70 +16.80 358.90 2320 ---- 382.00B ---- 381.90B 380.70 +16.90 363.80 3 2325 ---- 387.70B ---- 387.70B 385.70 +16.90 368.80 2330 ---- 392.00B ---- 391.90B 390.60 +16.80 373.80 2340 ---- 401.90B ---- 401.90B 400.60 +16.90 383.70 2350 ---- 412.60B ---- 412.60B 410.60 +17.00 393.60 15 24 2360 ---- 421.90B ---- 421.80B 420.60 +17.00 403.60 2370 ---- 431.90B ---- 431.70B 430.60 +17.00 413.60 2375 ---- 436.90B ---- 436.80B 435.60 +17.00 418.60 3 2380 ---- 441.90B ---- 441.80B 440.60 +17.00 423.60 2390 ---- 451.90B ---- 451.80B 450.60 +17.00 433.60 2400 ---- 461.90B ---- 461.80B 460.60 +17.00 443.60 23 2410 ---- 471.80B ---- 471.80B 470.60 +17.00 453.60 2420 ---- 481.80B ---- 481.80B 480.60 +17.00 463.60 2425 ---- 486.80B ---- 486.80B 485.60 +17.00 468.60 2430 ---- 491.80B ---- 491.80B 490.60 +17.00 473.60 2450 ---- 511.80B ---- 511.80B 510.60 +17.00 493.60 2475 ---- 536.80B ---- 536.80B 535.60 +17.00 518.60 2500 ---- 561.80B ---- 561.60B 560.60 +17.00 543.60 2525 ---- 586.80B ---- 586.70B 585.60 +17.00 568.60 2550 ---- 611.80B ---- 611.60B 610.60 +17.00 593.60 2575 ---- 636.80B ---- 636.60B 635.60 +17.00 618.60 2600 ---- 661.80B ---- 661.70B 660.60 +17.00 643.60 2625 ---- 686.70B ---- 686.60B 685.60 +17.00 668.60 2700 ---- 761.70B ---- 761.60B 760.60 +17.00 743.60 2800 ---- 861.70B ---- 861.70B 860.60 +17.00 843.60 3000 ---- 1061.60B ---- 1061.40B 1060.60 +17.00 1043.60 3500 ---- 1561.40B ---- 1561.30B 1560.60 +17.00 1543.60 4000 ---- 2061.10B ---- 2061.00B 2060.60 +17.00 2043.60 OG MAR24 Gold Option PUT 1250 ---- .40B ---- .40B .40 +.20 .20 1 100 1275 ---- .40B ---- .30B .40 +.20 .20 1300 ---- .40B ---- .40B .40 +.20 .20 41 1325 ---- .40B ---- .30B .40 +.20 .20 50 1350 ---- .50B ---- .50B .50 +.30 .20 30 1375 ---- .50B ---- .40B .50 +.20 .30 30 1400 ---- .60B ---- .60B .50 +.20 .30 80 1425 ---- .60B ---- .50B .50 +.20 .30 1440 ---- .60B ---- .50B .60 +.30 .30 1450 ---- .70B ---- .70B .60 +.30 .30 4 1460 ---- .60B ---- .60B .60 +.30 .30 1470 ---- .70B ---- .70B .60 +.20 .40 1475 ---- .70B ---- .60B .60 +.20 20 .40 750 1480 ---- .70B ---- .60B .60 +.20 .40 1490 ---- .70B ---- .70B .70 +.30 .40 1500 ---- .80B ---- .80B .70 +.30 .40 49 295 1510 ---- .80B ---- .70B .70 +.30 .40 85 1520 ---- .80B ---- .80B .70 +.20 .50 82 1525 ---- .90B ---- .80B .80 +.30 .50 1 1530 ---- .90B ---- .80B .80 +.30 .50 1 1540 ---- .90B ---- .90B .80 +.30 .50 5 1545 ---- 1.00B ---- .90B .90 +.40 .50 1550 ---- 1.10B ---- 1.10B .90 +.40 .50 28 1555 ---- 1.00B ---- 1.00B .90 +.30 .60 1560 ---- 1.10B ---- 1.00B .90 +.30 .60 1 1565 ---- 1.10B ---- 1.00B 1.00 +.40 .60 1570 ---- 1.10B ---- 1.10B 1.00 +.40 .60 3 1575 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1580 ---- 1.20B ---- 1.20B 1.10 +.40 .70 1585 ---- 1.20B ---- 1.20B 1.10 +.40 .70 1590 ---- 1.30B ---- 1.30B 1.20 +.50 .70 1595 ---- 1.30B ---- 1.30B 1.20 +.40 .80 1600 ---- 1.50B ---- 1.50B 1.20 +.40 .80 52 1605 ---- 1.40B ---- 1.40B 1.30 +.50 .80 1 1610 ---- 1.50B ---- 1.50B 1.30 +.40 .90 1 1615 ---- 1.50B ---- 1.50B 1.40 +.50 .90 30 1620 ---- 1.60B ---- 1.60B 1.50 +.60 .90 1625 ---- 1.70B ---- 1.70B 1.50 +.50 10 1.00 49 1630 ---- 1.80B ---- 1.70B 1.60 +.60 1.00 7 1635 ---- 1.90B ---- 1.80B 1.70 +.60 1.10 20 1640 ---- 1.90B ---- 1.90B 1.70 +.60 30 1.10 8 1645 ---- 2.00B ---- 2.00B 1.80 +.60 1.20 10 10 1650 2.20 2.30 2.20 2.30 1.90 +.60 8 1.30 15 56 1655 ---- 2.20B ---- 2.20B 2.00 +.70 2 1.30 16 17 1660 ---- 2.30B ---- 2.30B 2.10 +.70 1.40 5 35 1665 ---- 2.40B ---- 2.40B 2.20 +.70 1.50 1670 ---- 2.50B ---- 2.50B 2.30 +.70 1.60 20 1675 ---- 2.70B ---- 2.70B 2.40 +.80 1.60 8 1680 ---- 2.80B ---- 2.80B 2.50 +.80 1.70 3 1685 ---- 2.90B ---- 2.90B 2.70 +.90 1.80 1 1690 ---- 3.10B ---- 3.10B 2.80 +.90 1.90 10 10 1695 ---- 3.20B ---- 3.20B 2.90 +.80 2.10 1 1700 3.20 3.50B 3.20 3.10A 3.10 +.90 41 2.20 221 1705 ---- 3.50B ---- 3.50B 3.30 +1.00 4 2.30 6 1710 ---- 3.70B ---- 3.70B 3.40 +1.00 2.40 1 1715 ---- 3.90B ---- 3.90B 3.60 +1.00 2.60 3 1720 ---- 4.20B ---- 4.20B 3.80 +1.10 2.70 1 1725 ---- 4.60B ---- 4.60B 4.00 +1.10 1 2.90 4 84 1730 ---- 4.80B ---- 4.80B 4.30 +1.20 3.10 1735 ---- 5.00B ---- 5.00B 4.50 +1.20 1 3.30 2 1740 ---- 5.40B ---- 5.40B 4.80 +1.30 3.50 2 1745 ---- 5.60B ---- 5.60B 5.10 +1.40 3.70 1 3 1750 6.00 6.10 6.00 6.10 5.40 +1.50 72 3.90 2 916 1755 ---- 6.20B ---- 6.20B 5.70 +1.50 4.20 22 1760 ---- 6.60B ---- 6.60B 6.00 +1.60 1 4.40 3 1765 ---- 6.90B ---- 6.90B 6.40 +1.70 4.70 3 1770 ---- 7.30B ---- 7.30B 6.70 +1.70 5.00 2 1775 ---- 7.80B ---- 7.80B 7.20 +1.80 5.40 73 1780 ---- 8.20B ---- 8.20B 7.60 +1.90 5.70 1785 ---- 8.70B ---- 8.70B 8.10 +2.00 6.10 56 1790 ---- 9.20B ---- 9.20B 8.50 +2.00 6.50 4 1795 ---- 9.70B ---- 9.70B 9.10 +2.20 6.90 1 1800 10.50 10.50 10.50 10.50 9.60 +2.20 9 7.40 647 1805 ---- 11.00B ---- 11.00B 10.20 +2.40 7.80 1810 ---- 11.70B ---- 11.70B 10.90 +2.60 8.30 920 1815 ---- 12.40B ---- 12.40B 11.50 +2.60 8.90 1820 ---- 13.20B ---- 13.10B 12.30 +2.80 9.50 6 1825 ---- 13.90B ---- 13.90B 13.00 +2.90 10.10 29 1830 ---- 14.80B ---- 14.70B 13.80 +3.00 10.80 13 1835 ---- 15.60B ---- 15.60B 14.70 +3.20 11.50 14 1840 ---- 16.60B ---- 16.50B 15.60 +3.40 12.20 10 1845 ---- 17.50B ---- 17.50B 16.50 +3.50 13.00 5 1850 16.80 18.60B 16.80 18.60B 17.60 +3.80 6 13.80 263 1855 ---- 19.70B ---- 19.70B 18.60 +3.90 14.70 6 1860 ---- 20.80B ---- 20.80B 19.80 +4.10 15.70 1865 ---- 22.10B ---- 22.10B 20.90 +4.20 16.70 107 1870 ---- 23.40B ---- 23.40B 22.20 +4.40 17.80 30 1875 ---- 24.70B ---- 24.70B 23.50 +4.60 18.90 353 1880 ---- 26.10B ---- 26.10B 24.90 +4.80 20.10 15 1885 ---- 27.60B ---- 27.60B 26.40 +5.10 21.30 103 1890 ---- 29.10B ---- 29.10B 27.90 +5.30 22.60 12 1895 ---- 30.80B ---- 30.80B 29.50 +5.50 6 24.00 13 1900 ---- 32.50B ---- 32.50B 31.20 +5.80 25.40 1 605 1905 ---- 34.30B ---- 34.30B 32.90 +5.90 27.00 1 1910 ---- 36.10B ---- 36.10B 34.70 +6.10 28.60 460 1915 ---- 38.10B ---- 38.10B 36.60 +6.40 30.20 1920 ---- 40.10B ---- 40.10B 38.60 +6.60 32.00 8 1925 ---- 42.20B ---- 42.20B 40.70 +6.90 33.80 40 1930 42.80 44.30B 42.80 44.30B 42.80 +7.10 10 35.70 10 1935 ---- 46.60B ---- 46.60B 45.00 +7.30 37.70 21 1940 41.00 48.90B 41.00 48.90B 47.30 +7.50 5 39.80 36 1945 ---- 51.40B ---- 51.40B 49.70 +7.80 41.90 300 322 1950 ---- 53.90B ---- 53.90B 52.20 +8.00 10 44.20 349 1955 ---- 56.50B ---- 56.50B 54.70 +8.20 46.50 7 1960 54.10 59.10B 54.10 59.10B 57.40 +8.50 2 48.90 46 1965 52.90 61.90B 52.90 61.90B 60.10 +8.80 1 51.30 72 1970 ---- 64.70B ---- 64.70B 62.90 +9.00 50 53.90 35 1975 ---- 67.60B ---- 67.60B 65.70 +9.20 56.50 37 1980 ---- 70.50B ---- 70.50B 68.70 +9.50 59.20 20 1985 ---- 73.60B ---- 73.60B 71.70 +9.70 62.00 5 1990 ---- 76.70B ---- 76.70B 74.80 +9.90 64.90 189 1995 ---- 79.80B ---- 79.80B 78.00 +10.20 67.80 6 2000 ---- 83.10B ---- 83.10B 81.20 +10.40 70.80 80 2005 ---- 86.40B ---- 86.40B 84.50 +10.60 73.90 3 2010 ---- 89.80B ---- 89.80B 87.90 +10.90 77.00 16 2015 ---- 93.20B ---- 93.20B 91.30 +11.00 80.30 9 2020 ---- 96.70B ---- 96.70B 94.80 +11.20 83.60 5 2025 ---- 100.20B ---- 100.20B 98.40 +11.50 86.90 3 2030 ---- 103.80B ---- 103.80B 102.00 +11.70 90.30 2 2035 ---- 107.50B ---- 107.50B 105.70 +11.90 93.80 1 2040 ---- 111.20B ---- 111.20B 109.40 +12.00 97.40 1 2045 ---- 115.00B ---- 115.00B 113.20 +12.20 101.00 1 2050 ---- 118.80B ---- 118.80B 117.00 +12.40 104.60 284 2055 ---- 122.70B ---- 122.70B 120.80 +12.50 108.30 38 2060 ---- 126.60B ---- 126.60B 124.80 +12.70 112.10 60 2065 ---- 130.60B ---- 130.60B 128.70 +12.80 115.90 4 2070 ---- 134.60B ---- 134.60B 132.70 +13.00 119.70 30 2075 ---- 138.60B ---- 138.60B 136.80 +13.20 123.60 2080 ---- 142.70B ---- 142.70B 140.90 +13.30 127.60 2085 ---- 146.90B ---- 146.90B 145.00 +13.40 131.60 1 2090 ---- 151.00B ---- 151.00B 149.10 +13.50 135.60 2 2095 ---- 155.20B ---- 155.20B 153.30 +13.60 139.70 2100 ---- 159.40B ---- 159.40B 157.60 +13.80 143.80 11 2105 ---- 163.70B ---- 163.70B 161.80 +13.90 147.90 2110 ---- 168.00B ---- 168.00B 166.10 +14.00 152.10 10 2115 ---- 172.30B ---- 172.30B 170.40 +14.10 156.30 2120 ---- 176.70B ---- 176.70B 174.80 +14.30 160.50 2125 ---- 181.10B ---- 181.10B 179.20 +14.40 164.80 169 2130 ---- 185.50B ---- 185.50B 183.60 +14.50 169.10 2135 ---- 189.90B ---- 189.90B 188.00 +14.60 173.40 2140 ---- 194.30B ---- 194.30B 192.40 +14.60 177.80 1 2145 ---- 198.80B ---- 198.80B 196.90 +14.70 182.20 1 2150 ---- 203.30B ---- 203.30B 201.40 +14.80 186.60 2 2155 ---- 207.90B ---- 207.90B 205.90 +14.90 191.00 2160 ---- 212.40B ---- 212.40B 210.50 +15.00 195.50 2 2165 ---- 217.00B ---- 217.00B 215.00 +15.00 200.00 3 2170 ---- 221.50B ---- 221.50B 219.60 +15.10 204.50 5 2175 ---- 226.10B ---- 226.10B 224.20 +15.20 209.00 3 2180 ---- 230.70B ---- 230.70B 228.80 +15.30 213.50 3 2185 ---- 235.40B ---- 235.40B 233.40 +15.30 218.10 5 2190 ---- 240.00B ---- 240.00B 238.10 +15.40 222.70 6 2195 ---- 244.70B ---- 244.70B 242.70 +15.50 227.20 1 2200 ---- 249.40B ---- 249.40B 247.40 +15.50 231.90 6 2205 ---- 254.00B ---- 254.00B 252.10 +15.60 236.50 2210 ---- 258.70B ---- 258.70B 256.80 +15.70 241.10 1 2215 ---- 262.30B ---- 262.30B 261.50 +15.70 245.80 2220 ---- 267.00B ---- 266.70B 266.20 +15.80 250.40 6 2225 ---- 272.90B ---- 272.90B 271.00 +15.90 255.10 2 2230 ---- 276.50B ---- 276.20B 275.70 +15.90 259.80 4 2235 ---- 281.30B ---- 281.00B 280.50 +16.00 264.50 2 2240 ---- 286.10B ---- 286.10B 285.20 +15.90 269.30 3 2245 ---- 290.80B ---- 290.50B 290.00 +16.00 274.00 3 2250 ---- 296.80B ---- 296.80B 294.80 +16.10 278.70 4 2255 ---- 300.40B ---- 300.10B 299.60 +16.10 283.50 5 2260 ---- 305.20B ---- 305.20B 304.40 +16.20 288.20 2265 ---- 310.10B ---- 310.10B 309.20 +16.20 293.00 1 2270 ---- 314.90B ---- 314.60B 314.10 +16.30 297.80 1 2275 ---- 320.90B ---- 320.90B 318.90 +16.30 302.60 17 2280 ---- 324.50B ---- 324.20B 323.70 +16.30 307.40 2285 ---- 329.40B ---- 329.10B 328.60 +16.40 312.20 2290 ---- 334.20B ---- 333.90B 333.40 +16.40 317.00 2295 ---- 339.10B ---- 338.80B 338.30 +16.40 321.90 2300 ---- 345.20B ---- 345.20B 343.20 +16.50 326.70 5 2305 ---- 348.70B ---- 348.70B 348.00 +16.40 331.60 2310 ---- 353.60B ---- 353.30B 352.90 +16.50 336.40 2315 ---- 358.50B ---- 358.50B 357.80 +16.50 341.30 2320 ---- 363.40B ---- 363.40B 362.70 +16.60 346.10 2325 ---- 369.60B ---- 369.60B 367.60 +16.60 351.00 2 2330 ---- 373.20B ---- 373.20B 372.50 +16.60 355.90 2335 ---- 378.10B ---- 377.80B 377.40 +16.60 360.80 1 2340 ---- 383.00B ---- 383.00B 382.30 +16.60 365.70 1 2345 ---- 387.90B ---- 387.90B 387.20 +16.60 370.60 2350 ---- 394.20B ---- 394.20B 392.20 +16.70 375.50 4 2360 ---- 402.70B ---- 402.40B 402.00 +16.70 385.30 2370 ---- 412.60B ---- 412.60B 411.90 +16.70 395.20 2375 ---- 418.90B ---- 418.90B 416.90 +16.80 400.10 7 2380 ---- 422.50B ---- 422.50B 421.80 +16.80 405.00 2390 ---- 432.40B ---- 432.40B 431.70 +16.80 414.90 2400 ---- 443.70B ---- 443.70B 441.70 +16.90 424.80 23 2410 ---- 452.30B ---- 452.30B 451.60 +16.90 434.70 2420 ---- 462.20B ---- 462.20B 461.60 +16.90 444.70 2425 ---- 468.70B ---- 468.70B 466.60 +16.90 449.70 16 2430 ---- 472.20B ---- 471.90B 471.60 +17.00 454.60 2440 ---- 482.20B ---- 482.20B 481.60 +17.00 464.60 2450 ---- 492.80B ---- 492.70B 491.60 +17.00 474.60 10 2475 ---- 517.10B ---- 517.10B 516.60 +17.00 499.60 2500 ---- 542.70B ---- 542.60B 541.60 +17.00 524.60 2525 ---- 567.00B ---- 566.80B 566.60 +17.00 549.60 2550 ---- 592.70B ---- 592.70B 591.60 +17.00 574.60 2575 ---- 617.00B ---- 616.70B 616.60 +17.00 599.60 2600 ---- 642.70B ---- 642.60B 641.60 +17.00 624.60 2625 ---- 667.00B ---- 666.70B 666.60 +17.00 649.60 2750 ---- 792.60B ---- 792.40B 791.60 +17.00 774.60 2800 ---- 842.50B ---- 842.50B 841.60 +17.00 824.60 2975 ---- 1016.70B ---- 1016.60B 1016.60 +17.00 999.60 3000 ---- 1042.40B ---- 1042.30B 1041.60 +17.00 1024.60 3250 ---- 1292.30B ---- 1292.10B 1291.60 +17.00 1274.60 3500 ---- 1542.20B ---- 1542.10B 1541.60 +17.00 1524.60 4000 ---- 2041.90B ---- 2041.90B 2041.60 +17.00 2024.60 OG APR24 Gold Option PUT 1250 ---- .40B ---- ---- .40 +.10 .30 1 1275 ---- .40B ---- .40B .40 +.10 .30 6 1300 ---- .50B ---- .50B .50 +.20 .30 1325 ---- .50B ---- .40B .50 +.20 .30 1350 ---- .50B ---- .50B .50 +.20 .30 1 1375 ---- .50B ---- .50B .60 +.20 .40 1400 ---- .70B ---- .70B .60 +.20 .40 1425 ---- .70B ---- .60B .70 +.30 .40 1440 ---- .70B ---- .70B .70 +.30 .40 1450 ---- .80B ---- .70B .70 +.20 .50 4 1460 ---- .80B ---- .70B .70 +.20 .50 1470 ---- .90B ---- .80B .80 +.30 .50 20 1475 ---- .90B ---- .80B .80 +.30 .50 1480 ---- .90B ---- .80B .80 +.30 .50 1490 ---- 1.00B ---- .80B .90 +.40 .50 1500 .80 1.00B .80 .90B .90 +.30 1 .60 86 1510 ---- 1.00B ---- 1.00B .90 +.30 .60 1520 ---- 1.10B ---- 1.00B 1.00 +.30 .70 1525 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1530 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1540 ---- 1.20B ---- 1.20B 1.10 +.40 .70 1545 ---- 1.30B ---- 1.20B 1.20 +.40 .80 1550 ---- 1.30B ---- 1.30B 1.20 +.40 .80 8 1555 ---- 1.40B ---- 1.30B 1.30 +.50 .80 1560 ---- 1.40B ---- 1.40B 1.30 +.40 .90 4 1565 ---- 1.40B ---- 1.40B 1.40 +.50 .90 1570 ---- 1.50B ---- 1.50B 1.40 +.50 .90 1575 ---- 1.60B ---- 1.60B 1.50 +.50 1.00 11 1580 ---- 1.60B ---- 1.60B 1.50 +.50 1 1.00 1 1585 ---- 1.70B ---- 1.70B 1.60 +.50 1.10 1590 ---- 1.70B ---- 1.70B 1.60 +.50 1.10 1595 ---- 1.80B ---- 1.80B 1.70 +.50 1.20 1 1600 ---- 2.00B ---- 2.00B 1.80 +.60 1.20 252 1605 ---- 2.00B ---- 2.00B 1.90 +.60 1.30 1610 ---- 2.10B ---- 2.10B 2.00 +.70 1.30 1615 ---- 2.20B ---- 2.10B 2.00 +.60 1.40 1620 ---- 2.30B ---- 2.20B 2.10 +.60 1.50 1625 ---- 2.40B ---- 2.40B 2.20 +.70 1.50 24 1630 ---- 2.50B ---- 2.50B 2.30 +.70 1.60 1635 ---- 2.60B ---- 2.60B 2.40 +.70 1.70 1640 ---- 2.70B ---- 2.70B 2.50 +.70 1.80 1645 ---- 2.80B ---- 2.80B 2.70 +.80 1.90 1650 ---- 3.00B ---- 3.00B 2.80 +.80 6 2.00 368 1655 ---- 3.10B ---- 3.10B 2.90 +.80 2.10 1660 ---- 3.30B ---- 3.30B 3.10 +.90 2.20 1665 ---- 3.40B ---- 3.40B 3.20 +.90 2.30 1670 ---- 3.60B ---- 3.60B 3.40 +1.00 2.40 5 1675 ---- 3.80B ---- 3.80B 3.50 +.90 2.60 124 1680 ---- 4.00B ---- 4.00B 3.70 +1.00 2.70 1685 ---- 4.20B ---- 4.20B 3.90 +1.00 2.90 1690 ---- 4.40B ---- 4.40B 4.10 +1.10 3.00 1695 ---- 4.60B ---- 4.60B 4.30 +1.10 3.20 1700 ---- 4.90B ---- 4.90B 4.50 +1.10 3.40 3 506 1705 ---- 5.10B ---- 5.10B 4.70 +1.10 3.60 1710 ---- 5.40B ---- 5.40B 5.00 +1.30 3.70 1715 ---- 5.70B ---- 5.70B 5.20 +1.20 4.00 1720 ---- 5.90B ---- 5.90B 5.50 +1.30 4.20 1725 ---- 6.30B ---- 6.30B 5.80 +1.40 6 4.40 2 95 1730 ---- 6.60B ---- 6.60B 6.10 +1.40 4.70 1735 ---- 6.90B ---- 6.90B 6.40 +1.50 4.90 1740 ---- 7.30B ---- 7.30B 6.80 +1.60 5.20 187 1745 ---- 7.70B ---- 7.70B 7.10 +1.60 5.50 1750 7.60 8.20B 7.60 8.20B 7.50 +1.70 2 5.80 141 1755 ---- 8.50B ---- 8.50B 7.90 +1.70 6.20 5 1760 ---- 9.00B ---- 9.00B 8.40 +1.90 6.50 46 1765 ---- 9.40B ---- 9.40B 8.80 +1.90 6.90 1770 ---- 9.90B ---- 9.90B 9.30 +2.00 7.30 1775 ---- 10.60B ---- 10.60B 9.80 +2.00 6 7.80 368 1780 ---- 11.00B ---- 11.00B 10.40 +2.20 8.20 36 1785 ---- 11.60B ---- 11.60B 10.90 +2.20 8.70 1790 ---- 12.30B ---- 12.30B 11.60 +2.40 9.20 15 1795 ---- 13.00B ---- 12.90B 12.20 +2.40 9.80 7 1800 ---- 13.90B ---- 13.90B 12.90 +2.60 8 10.30 383 1805 ---- 14.50B ---- 14.40B 13.60 +2.70 10.90 1810 ---- 15.20B ---- 15.20B 14.40 +2.80 11.60 1815 ---- 16.10B ---- 16.00B 15.20 +2.90 12.30 1820 ---- 17.00B ---- 17.00B 16.10 +3.10 13.00 1825 ---- 18.00B ---- 18.00B 17.00 +3.30 13.70 6 228 1830 17.80 19.10B 17.80 19.00B 18.00 +3.50 1 14.50 1 1835 ---- 19.90B ---- 19.80B 19.00 +3.60 15.40 403 1840 ---- 21.10B ---- 21.10B 20.00 +3.70 16.30 1845 ---- 22.20B ---- 22.20B 21.10 +3.90 17.20 1850 18.90 23.50B 18.90 23.40B 22.30 +4.10 18 18.20 10 418 1855 ---- 24.60B ---- 24.60B 23.50 +4.30 19.20 1860 ---- 25.80B ---- 25.70B 24.80 +4.50 20.30 30 1865 ---- 27.30B ---- 27.30B 26.10 +4.60 21.50 56 1870 ---- 28.60B ---- 28.50B 27.60 +4.90 22.70 1 30 1875 27.30 30.20B 27.30 26.70A 29.00 +5.00 3 24.00 50 431 1880 ---- 31.60B ---- 31.60B 30.50 +5.20 25.30 16 1885 ---- 33.40B ---- 33.40B 32.10 +5.40 26.70 5 1890 ---- 34.90B ---- 34.90B 33.80 +5.60 28.20 31 1895 ---- 36.70B ---- 36.70B 35.50 +5.80 29.70 5 1900 33.40 38.60B 33.40 38.60B 37.30 +6.00 3 31.30 1008 1905 ---- 40.40B ---- 40.40B 39.20 +6.30 32.90 1 1910 ---- 42.40B ---- 42.40B 41.10 +6.40 34.70 30 1915 ---- 44.50B ---- 44.50B 43.10 +6.60 36.50 53 1920 ---- 46.50B ---- 46.50B 45.20 +6.90 38.30 100 1925 44.90 48.70B 44.90 48.70B 47.30 +7.00 13 40.30 141 1930 ---- 50.90B ---- 50.90B 49.50 +7.20 42.30 2 1935 ---- 53.20B ---- 53.20B 51.80 +7.40 44.40 1940 ---- 55.60B ---- 55.60B 54.20 +7.70 46.50 1945 ---- 58.10B ---- 58.10B 56.60 +7.90 48.70 1950 52.20 60.70B 52.20 58.70A 59.10 +8.10 34 51.00 374 1955 61.70 63.30B 61.70 61.30A 61.70 +8.30 1 53.40 15 1960 ---- 66.00B ---- 66.00B 64.40 +8.60 55.80 7 1965 ---- 68.70B ---- 68.70B 67.10 +8.70 58.40 50 1970 67.10 71.60B 67.10 69.40A 69.90 +9.00 10 60.90 1975 ---- 74.40B ---- 74.40B 72.80 +9.20 63.60 21 171 1980 ---- 77.40B ---- 77.30B 75.70 +9.40 30 66.30 100 1985 ---- 80.50B ---- 80.50B 78.70 +9.60 69.10 29 1990 ---- 83.60B ---- 83.60B 81.80 +9.80 72.00 1995 ---- 86.60B ---- 86.60B 84.90 +10.00 74.90 2000 ---- 89.90B ---- 89.90B 88.10 +10.20 77.90 20 623 2005 ---- 93.10B ---- 93.10B 91.40 +10.40 81.00 7 2010 ---- 96.40B ---- 96.40B 94.70 +10.60 84.10 2015 ---- 99.80B ---- 99.80B 98.10 +10.80 87.30 174 2020 ---- 103.30B ---- 103.30B 101.50 +11.00 90.50 2025 ---- 106.80B ---- 106.80B 105.00 +11.20 93.80 15 2030 ---- 110.30B ---- 110.30B 108.60 +11.40 97.20 151 2035 ---- 113.90B ---- 113.90B 112.20 +11.60 100.60 2040 ---- 117.60B ---- 117.60B 115.80 +11.80 1 104.00 3 2045 ---- 121.30B ---- 121.30B 119.50 +11.90 107.60 2050 ---- 125.00B ---- 125.00B 123.20 +12.10 111.10 377 2055 ---- 128.80B ---- 128.80B 127.00 +12.20 114.80 3 2060 ---- 132.60B ---- 132.60B 130.80 +12.40 118.40 1 2065 ---- 136.50B ---- 136.50B 134.70 +12.50 122.20 2070 ---- 140.40B ---- 140.40B 138.60 +12.70 125.90 1 2075 ---- 144.40B ---- 144.40B 142.60 +12.90 129.70 1 2080 ---- 148.30B ---- 148.30B 146.50 +12.90 133.60 27 2085 ---- 152.40B ---- 152.40B 150.60 +13.10 137.50 1 2090 ---- 156.40B ---- 156.40B 154.60 +13.20 141.40 2095 ---- 160.50B ---- 160.50B 158.70 +13.30 145.40 2100 ---- 164.60B ---- 164.60B 162.80 +13.40 149.40 26 2105 ---- 168.80B ---- 168.80B 167.00 +13.60 153.40 2110 ---- 173.00B ---- 173.00B 171.10 +13.60 157.50 2115 ---- 177.20B ---- 177.20B 175.40 +13.80 161.60 1 2120 ---- 181.40B ---- 181.40B 179.60 +13.80 165.80 2125 ---- 185.70B ---- 185.70B 183.90 +14.00 169.90 4 2130 ---- 190.00B ---- 190.00B 188.20 +14.10 174.10 2135 ---- 194.30B ---- 194.30B 192.50 +14.10 178.40 2140 ---- 198.70B ---- 198.70B 196.80 +14.20 182.60 2145 ---- 203.10B ---- 203.10B 201.20 +14.30 186.90 2150 ---- 207.50B ---- 207.50B 205.60 +14.40 191.20 2 2155 ---- 211.90B ---- 211.90B 210.00 +14.50 195.50 2160 ---- 216.30B ---- 216.30B 214.40 +14.50 199.90 2165 ---- 220.80B ---- 220.80B 218.90 +14.70 204.20 2170 ---- 225.30B ---- 225.30B 223.30 +14.70 208.60 2175 ---- 229.80B ---- 229.80B 227.80 +14.80 213.00 2180 ---- 234.30B ---- 234.30B 232.40 +14.90 217.50 2185 ---- 238.80B ---- 238.80B 236.90 +15.00 221.90 2190 ---- 243.40B ---- 243.40B 241.40 +15.00 226.40 1 2195 ---- 247.90B ---- 247.90B 246.00 +15.10 230.90 2200 ---- 252.50B ---- 252.50B 250.60 +15.20 235.40 1 2205 ---- 257.10B ---- 257.10B 255.20 +15.30 239.90 2210 ---- 261.70B ---- 261.70B 259.80 +15.30 244.50 2215 ---- 266.30B ---- 266.30B 264.40 +15.40 249.00 2220 ---- 271.00B ---- 271.00B 269.00 +15.40 253.60 1 2225 ---- 275.60B ---- 275.60B 273.70 +15.50 258.20 2230 ---- 280.30B ---- 280.30B 278.30 +15.50 262.80 2235 ---- 285.00B ---- 285.00B 283.00 +15.60 267.40 2240 ---- 289.60B ---- 289.60B 287.70 +15.70 272.00 2245 ---- 294.30B ---- 294.30B 292.40 +15.70 276.70 2250 ---- 299.10B ---- 299.10B 297.10 +15.70 281.40 1 2255 ---- 302.40B ---- 302.40B 301.80 +15.80 286.00 2260 ---- 307.20B ---- 307.20B 306.50 +15.80 290.70 2265 ---- 311.90B ---- 311.90B 311.30 +15.90 295.40 2270 ---- 316.70B ---- 316.70B 316.00 +15.90 300.10 2275 ---- 322.80B ---- 322.80B 320.80 +15.90 304.90 2 2280 ---- 326.20B ---- 325.90B 325.50 +15.90 309.60 2285 ---- 331.00B ---- 331.00B 330.30 +16.00 314.30 2290 ---- 335.70B ---- 335.70B 335.10 +16.00 319.10 2295 ---- 340.50B ---- 340.50B 339.90 +16.10 323.80 2300 ---- 346.70B ---- 346.70B 344.70 +16.10 328.60 2305 ---- 350.00B ---- 349.70B 349.50 +16.10 333.40 2310 ---- 354.90B ---- 354.90B 354.30 +16.10 338.20 2315 ---- 359.70B ---- 359.70B 359.20 +16.20 343.00 2320 ---- 364.50B ---- 364.50B 364.00 +16.20 347.80 2325 ---- 370.90B ---- 370.90B 368.80 +16.20 352.60 13 2330 ---- 374.20B ---- 373.90B 373.70 +16.30 357.40 2335 ---- 379.10B ---- 378.70B 378.50 +16.30 362.20 2340 ---- 383.90B ---- 383.90B 383.40 +16.40 367.00 2345 ---- 388.80B ---- 388.80B 388.20 +16.30 371.90 2350 ---- 395.20B ---- 395.20B 393.10 +16.40 376.70 16 2360 ---- 403.40B ---- 403.40B 402.90 +16.50 386.40 2370 ---- 413.20B ---- 412.90B 412.70 +16.60 396.10 2375 ---- 419.60B ---- 419.60B 417.60 +16.60 401.00 2380 ---- 423.00B ---- 423.00B 422.50 +16.60 405.90 2390 ---- 432.80B ---- 432.50B 432.30 +16.60 415.70 2400 ---- 444.20B ---- 444.20B 442.10 +16.60 425.50 38 2410 ---- 452.60B ---- 452.30B 452.00 +16.70 435.30 2420 ---- 462.40B ---- 462.40B 461.90 +16.80 445.10 2425 ---- 468.90B ---- 468.90B 466.90 +16.80 450.10 6 2430 ---- 472.30B ---- 472.00B 471.80 +16.80 455.00 2440 ---- 482.20B ---- 482.20B 481.70 +16.80 464.90 2450 ---- 493.70B ---- 493.70B 491.70 +16.90 474.80 2475 ---- 518.60B ---- 518.60B 516.60 +17.00 499.60 19 2500 ---- 543.60B ---- 543.60B 541.60 +17.00 524.60 8 2525 ---- 567.00B ---- 567.00B 566.60 +17.00 549.60 2550 ---- 592.00B ---- 591.70B 591.60 +17.00 574.60 2575 ---- 616.90B ---- 616.60B 616.60 +17.00 599.60 2600 ---- 642.00B ---- 641.70B 641.60 +17.00 624.60 2625 ---- 666.90B ---- 666.60B 666.60 +17.00 649.60 2700 ---- 741.90B ---- 741.60B 741.60 +17.00 724.60 3000 ---- 1041.60B ---- 1041.50B 1041.60 +17.00 1024.60 3100 ---- 1141.60B ---- 1141.50B 1141.60 +17.00 1124.60 3200 ---- 1241.60B ---- 1241.40B 1241.60 +17.00 1224.60 3300 ---- 1341.50B ---- 1341.40B 1341.60 +17.00 1324.60 3400 ---- 1441.50B ---- 1441.40B 1441.60 +17.00 1424.60 4000 ---- 2041.30B ---- 2041.00B 2041.60 +17.00 2024.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .60 +.20 .40 1275 ---- ---- ---- ---- .60 +.20 .40 1300 ---- .50B ---- .50B .60 +.20 .40 1325 ---- .50B ---- .50B .60 +.20 .40 1350 ---- .50B ---- .50B .60 +.20 .40 1375 ---- .60B ---- .60B .60 +.20 .40 1400 ---- .60B ---- .60B .70 +.30 .40 1425 ---- .70B ---- .70B .70 +.20 .50 1450 ---- .80B ---- .80B .80 +.30 .50 1460 ---- .90B ---- .90B .90 +.30 .60 1470 ---- .90B ---- .90B .90 +.30 .60 1475 ---- .90B ---- .90B .90 +.30 .60 1480 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1490 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1500 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1510 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1520 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1525 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1530 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1540 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1545 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1550 ---- 1.60B ---- 1.60B 1.60 +.50 1.10 1 1555 ---- 1.70B ---- 1.70B 1.60 +.50 1.10 1560 ---- 1.70B ---- 1.70B 1.70 +.50 1.20 1565 ---- 1.80B ---- 1.80B 1.70 +.50 1.20 1570 ---- 1.90B ---- 1.90B 1.80 +.50 1.30 1575 ---- 1.90B ---- 1.90B 1.90 +.60 1.30 1580 ---- 2.00B ---- 2.00B 1.90 +.50 1.40 1585 ---- 2.10B ---- 2.10B 2.00 +.50 1.50 1590 ---- 2.20B ---- 2.20B 2.10 +.60 1.50 1595 ---- 2.30B ---- 2.30B 2.20 +.60 1.60 1600 ---- 2.40B ---- 2.40B 2.30 +.70 1.60 15 1605 ---- 2.50B ---- 2.50B 2.30 +.60 1.70 1610 ---- 2.60B ---- 2.60B 2.40 +.60 1.80 1615 ---- 2.70B ---- 2.70B 2.50 +.60 1.90 1620 ---- 2.80B ---- 2.80B 2.60 +.60 2.00 1 1625 ---- 2.90B ---- 2.90B 2.80 +.80 2.00 5 1630 ---- 3.10B ---- 3.10B 2.90 +.80 2.10 1635 ---- 3.20B ---- 3.20B 3.00 +.80 2.20 1640 ---- 3.30B ---- 3.30B 3.10 +.70 2.40 1645 ---- 3.50B ---- 3.50B 3.30 +.80 2.50 1650 ---- 3.70B ---- 3.70B 3.40 +.80 2.60 2 1655 ---- 3.80B ---- 3.80B 3.60 +.90 2.70 1660 ---- 4.00B ---- 4.00B 3.70 +.90 2.80 1665 ---- 4.20B ---- 4.20B 3.90 +.90 3.00 1670 ---- 4.30B ---- 4.30B 4.10 +1.00 3.10 1675 ---- 4.50B ---- 4.50B 4.30 +1.00 3.30 3 3 1680 ---- 4.70B ---- 4.70B 4.50 +1.00 3.50 1685 ---- 4.90B ---- 4.90B 4.70 +1.10 3.60 1690 ---- 5.20B ---- 5.20B 4.90 +1.10 3.80 1695 ---- 5.40B ---- 5.40B 5.10 +1.10 4.00 1700 ---- 5.80B ---- 5.80B 5.40 +1.20 4.20 3 1705 ---- 5.90B ---- 5.90B 5.60 +1.10 4.50 1710 ---- 6.20B ---- 6.20B 5.90 +1.20 4.70 1715 ---- 6.50B ---- 6.50B 6.20 +1.30 4.90 1720 ---- 6.80B ---- 6.80B 6.50 +1.30 5.20 1725 ---- 7.20B ---- 7.20B 6.80 +1.30 5.50 3 1730 ---- 7.50B ---- 7.50B 7.10 +1.40 5.70 1735 ---- 7.90B ---- 7.90B 7.50 +1.50 6.00 1740 ---- 8.30B ---- 8.30B 7.90 +1.50 6.40 1745 ---- 8.70B ---- 8.70B 8.30 +1.60 6.70 1750 ---- 9.30B ---- 9.30B 8.70 +1.70 7.00 2 1755 ---- 9.60B ---- 9.60B 9.10 +1.70 7.40 1760 ---- 10.10B ---- 10.10B 9.60 +1.80 7.80 1765 ---- 10.60B ---- 10.60B 10.10 +1.90 8.20 1770 ---- 11.10B ---- 11.10B 10.60 +2.00 8.60 1775 ---- 11.60B ---- 11.60B 11.10 +2.00 9.10 2 1780 ---- 12.20B ---- 12.20B 11.70 +2.10 9.60 5 1785 ---- 12.80B ---- 12.80B 12.30 +2.20 10.10 1790 ---- 13.60B ---- 13.60B 12.90 +2.30 10.60 1795 ---- 14.30B ---- 14.30B 13.60 +2.50 11.10 1800 ---- 15.10B ---- 15.10B 14.20 +2.50 11.70 79 1805 ---- 15.70B ---- 15.70B 15.00 +2.70 12.30 1810 ---- 16.50B ---- 16.50B 15.70 +2.70 13.00 1815 ---- 17.30B ---- 17.30B 16.50 +2.80 13.70 1820 ---- 18.20B ---- 18.20B 17.40 +3.00 14.40 1 1825 ---- 19.10B ---- 19.10B 18.20 +3.10 15.10 3 1830 ---- 20.00B ---- 20.00B 19.20 +3.30 15.90 1 1835 ---- 21.00B ---- 21.00B 20.10 +3.40 16.70 1840 ---- 22.00B ---- 22.00B 21.10 +3.50 17.60 1845 ---- 23.10B ---- 23.10B 22.20 +3.70 18.50 1850 ---- 24.30B ---- 24.30B 23.30 +3.80 19.50 272 1855 ---- 25.40B ---- 25.30B 24.40 +3.90 20.50 1860 ---- 26.60B ---- 26.60B 25.60 +4.10 21.50 1865 ---- 27.90B ---- 27.80B 26.90 +4.30 22.60 1870 ---- 29.20B ---- 29.10B 28.20 +4.50 23.70 1875 ---- 30.60B ---- 30.50B 29.50 +4.60 24.90 1880 ---- 32.00B ---- 31.90B 31.00 +4.80 26.20 1885 ---- 33.50B ---- 33.40B 32.40 +4.90 27.50 1890 ---- 35.10B ---- 35.00B 34.00 +5.20 28.80 1895 ---- 36.70B ---- 36.70B 35.50 +5.30 30.20 1900 ---- 38.40B ---- 38.40B 37.20 +5.50 31.70 156 1905 ---- 40.10B ---- 40.10B 38.90 +5.70 33.20 1910 ---- 41.90B ---- 41.90B 40.70 +5.90 34.80 1915 ---- 43.80B ---- 43.80B 42.50 +6.10 36.40 1920 ---- 45.70B ---- 45.70B 44.40 +6.30 38.10 1925 ---- 47.70B ---- 47.70B 46.30 +6.40 39.90 1930 ---- 49.70B ---- 49.70B 48.40 +6.70 41.70 1935 ---- 51.80B ---- 51.80B 50.40 +6.80 43.60 1 1940 ---- 54.00B ---- 54.00B 52.60 +7.00 45.60 1945 ---- 56.20B ---- 56.20B 54.80 +7.20 47.60 1950 ---- 58.60B ---- 58.60B 57.10 +7.40 49.70 72 1955 ---- 61.00B ---- 61.00B 59.50 +7.60 51.90 1960 ---- 63.40B ---- 63.40B 61.90 +7.80 54.10 1965 ---- 65.90B ---- 65.90B 64.40 +8.00 56.40 1970 ---- 68.50B ---- 68.50B 66.90 +8.20 58.70 1975 ---- 71.10B ---- 71.10B 69.50 +8.30 61.20 1980 ---- 73.80B ---- 73.80B 72.20 +8.60 63.60 1 1985 ---- 76.60B ---- 76.50B 75.00 +8.80 66.20 1990 ---- 79.40B ---- 79.40B 77.80 +9.00 68.80 1995 ---- 82.30B ---- 82.30B 80.60 +9.10 71.50 2000 ---- 85.20B ---- 85.20B 83.60 +9.30 74.30 93 2005 ---- 88.20B ---- 88.20B 86.60 +9.50 77.10 5 2010 ---- 91.30B ---- 91.30B 89.60 +9.70 79.90 2015 ---- 94.40B ---- 94.40B 92.80 +9.90 82.90 1 2020 ---- 97.60B ---- 97.60B 95.90 +10.00 85.90 2025 ---- 100.80B ---- 100.80B 99.20 +10.30 88.90 2030 ---- 104.10B ---- 104.10B 102.50 +10.50 92.00 2035 ---- 107.40B ---- 107.40B 105.80 +10.60 95.20 2040 ---- 110.80B ---- 110.80B 109.20 +10.80 98.40 2045 ---- 114.30B ---- 114.30B 112.60 +10.90 101.70 2050 ---- 117.80B ---- 117.80B 116.10 +11.10 105.00 26 2055 ---- 121.30B ---- 121.30B 119.60 +11.20 108.40 2060 ---- 124.90B ---- 124.90B 123.20 +11.40 111.80 20 2065 ---- 128.50B ---- 128.50B 126.80 +11.50 115.30 2070 ---- 132.20B ---- 132.20B 130.50 +11.70 118.80 50 2075 ---- 135.90B ---- 135.90B 134.20 +11.90 122.30 2080 ---- 139.60B ---- 139.60B 137.90 +12.00 125.90 2085 ---- 143.40B ---- 143.40B 141.70 +12.10 129.60 1 2090 ---- 147.20B ---- 147.20B 145.50 +12.20 133.30 2095 ---- 151.10B ---- 151.10B 149.40 +12.40 137.00 2100 ---- 155.00B ---- 155.00B 153.30 +12.50 140.80 5 2105 ---- 158.90B ---- 158.90B 157.20 +12.60 144.60 1 2110 ---- 162.90B ---- 162.90B 161.20 +12.80 148.40 2115 ---- 166.90B ---- 166.90B 165.20 +12.90 152.30 2120 ---- 170.90B ---- 170.90B 169.20 +13.00 156.20 2125 ---- 175.00B ---- 175.00B 173.20 +13.10 160.10 2130 ---- 179.10B ---- 179.10B 177.30 +13.20 164.10 1 2135 ---- 183.20B ---- 183.20B 181.40 +13.30 168.10 2140 ---- 187.30B ---- 187.30B 185.60 +13.50 172.10 1 2145 ---- 191.50B ---- 191.50B 189.70 +13.50 176.20 2150 ---- 195.70B ---- 195.70B 193.90 +13.60 180.30 2155 ---- 199.90B ---- 199.90B 198.10 +13.70 184.40 2160 ---- 204.20B ---- 204.20B 202.40 +13.90 188.50 2165 ---- 208.40B ---- 208.40B 206.60 +13.90 192.70 1 2170 ---- 212.70B ---- 212.70B 210.90 +14.00 196.90 2175 ---- 217.00B ---- 217.00B 215.20 +14.10 201.10 2180 ---- 221.40B ---- 221.40B 219.50 +14.10 205.40 2185 ---- 225.70B ---- 225.70B 223.90 +14.20 209.70 2190 ---- 230.10B ---- 230.10B 228.30 +14.30 214.00 2195 ---- 234.50B ---- 234.50B 232.70 +14.40 218.30 2200 ---- 238.90B ---- 238.90B 237.10 +14.50 222.60 2205 ---- 243.40B ---- 243.40B 241.50 +14.50 227.00 2210 ---- 247.80B ---- 247.80B 245.90 +14.50 231.40 2215 ---- 252.30B ---- 252.30B 250.40 +14.60 235.80 2220 ---- 256.80B ---- 256.80B 254.90 +14.70 240.20 2225 ---- 261.30B ---- 261.30B 259.40 +14.80 244.60 2230 ---- 265.80B ---- 265.80B 263.90 +14.80 249.10 2235 ---- 270.30B ---- 270.30B 268.40 +14.90 253.50 2240 ---- 274.90B ---- 274.90B 273.00 +15.00 258.00 2245 ---- 279.40B ---- 279.40B 277.50 +15.00 262.50 2250 ---- 284.00B ---- 284.00B 282.10 +15.10 267.00 2255 ---- 288.60B ---- 288.60B 286.70 +15.10 271.60 2260 ---- 293.20B ---- 293.20B 291.30 +15.20 276.10 2265 ---- 297.80B ---- 297.80B 295.90 +15.30 280.60 2270 ---- 302.40B ---- 302.40B 300.50 +15.30 285.20 2275 ---- 307.10B ---- 307.10B 305.10 +15.30 289.80 2280 ---- 311.70B ---- 311.70B 309.80 +15.40 294.40 2285 ---- 316.40B ---- 316.40B 314.40 +15.40 299.00 2290 ---- 321.00B ---- 321.00B 319.10 +15.50 303.60 2295 ---- 325.70B ---- 325.70B 323.80 +15.60 308.20 2300 ---- 330.40B ---- 330.40B 328.50 +15.60 312.90 2305 ---- 335.10B ---- 335.10B 333.20 +15.70 317.50 2310 ---- 339.80B ---- 339.80B 337.90 +15.70 322.20 2315 ---- 343.80B ---- 343.70B 342.60 +15.70 326.90 2320 ---- 347.40B ---- 347.40B 347.30 +15.70 331.60 2325 ---- 354.00B ---- 354.00B 352.00 +15.70 336.30 2330 ---- 356.80B ---- 356.80B 356.80 +15.80 341.00 2335 ---- 361.50B ---- 361.20B 361.50 +15.80 345.70 2340 ---- 366.30B ---- 366.30B 366.30 +15.90 350.40 2345 ---- 371.10B ---- 371.10B 371.00 +15.90 355.10 2350 ---- 377.80B ---- 377.80B 375.80 +15.90 359.90 1 2355 ---- 380.60B ---- 380.30B 380.60 +16.00 364.60 2360 ---- 385.40B ---- 385.10B 385.40 +16.00 369.40 2370 ---- 395.00B ---- 395.00B 395.00 +16.10 378.90 2375 ---- 401.90B ---- 401.90B 399.80 +16.10 383.70 2380 ---- 404.70B ---- 404.40B 404.60 +16.10 388.50 2390 ---- 414.30B ---- 414.00B 414.30 +16.20 398.10 2400 ---- 426.00B ---- 426.00B 424.00 +16.20 407.80 2410 ---- 433.70B ---- 433.40B 433.70 +16.30 417.40 2420 ---- 443.50B ---- 443.50B 443.40 +16.30 427.10 2425 ---- 450.40B ---- 450.40B 448.30 +16.40 431.90 2430 ---- 453.20B ---- 453.20B 453.20 +16.40 436.80 2440 ---- 463.00B ---- 463.00B 462.90 +16.40 446.50 2450 ---- 474.80B ---- 474.80B 472.70 +16.40 456.30 12 2460 ---- 482.60B ---- 482.60B 482.60 +16.50 466.10 3 2475 ---- 499.40B ---- 499.40B 497.30 +16.60 480.70 2500 ---- 524.10B ---- 524.10B 522.10 +16.80 505.30 2525 ---- 548.90B ---- 548.90B 546.90 +16.80 530.10 4 2550 ---- 573.80B ---- 573.80B 571.80 +16.90 554.90 5 2575 ---- 598.80B ---- 598.80B 596.80 +17.00 579.80 2600 ---- 621.70B ---- 621.30B 621.80 +17.00 604.80 2625 ---- 646.60B ---- 646.20B 646.80 +17.00 629.80 2650 ---- 671.70B ---- 671.30B 671.80 +17.00 654.80 2750 ---- 771.60B ---- 771.20B 771.80 +17.00 754.80 3000 ---- 1021.30B ---- 1021.10B 1021.80 +17.00 1004.80 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 +.10 .20 17 1075 ---- ---- ---- ---- .30 +.10 .20 1090 ---- .30B ---- ---- .30 +.10 .20 1100 ---- .30B ---- .30B .30 +.10 .20 1110 ---- .30B ---- ---- .30 +.10 .20 1120 ---- .30B ---- .30B .30 +.10 .20 1125 ---- .30B ---- .30B .30 +.10 .20 1130 ---- ---- ---- ---- .30 .00 .30 1 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1160 ---- ---- ---- ---- .40 +.10 .30 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- .40B ---- ---- .40 +.10 .30 1190 ---- .40B ---- ---- .40 +.10 .30 1195 ---- .40B ---- ---- .40 +.10 .30 1200 ---- .40B ---- .40B .40 +.10 .30 9 1205 ---- .40B ---- .40B .40 +.10 .30 1210 ---- .40B ---- .40B .40 +.10 .30 1215 ---- .40B ---- .40B .40 +.10 .30 1220 ---- .40B ---- .40B .40 +.10 .30 1225 ---- .40B ---- .40B .40 +.10 .30 1230 ---- .40B ---- .40B .50 +.20 .30 1235 ---- .40B ---- .40B .50 +.20 .30 6 1240 ---- .40B ---- .40B .50 +.20 .30 1245 ---- .40B ---- .40B .50 +.20 .30 1250 ---- .40B ---- .40B .50 +.20 .30 40 1255 ---- ---- ---- ---- .50 +.10 .40 1260 ---- ---- ---- ---- .50 +.10 .40 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- .50B ---- .50B .50 +.10 .40 1275 ---- .50B ---- .50B .50 +.10 .40 1280 ---- .50B ---- .50B .50 +.10 .40 1285 ---- .50B ---- .50B .50 +.10 .40 1290 ---- .50B ---- .50B .50 +.10 .40 1295 ---- .50B ---- .50B .50 +.10 .40 1300 ---- .50B ---- .50B .60 +.20 .40 1020 1305 ---- .50B ---- .50B .60 +.20 .40 1310 ---- .50B ---- .50B .60 +.20 .40 1315 ---- .50B ---- .50B .60 +.20 .40 1320 ---- .50B ---- .50B .60 +.20 .40 1325 ---- .60B ---- .60B .60 +.20 .40 1330 ---- .50B ---- .50B .60 +.20 .40 1335 ---- .60B ---- .60B .60 +.20 .40 1340 ---- .60B ---- .60B .60 +.20 .40 1345 ---- .60B ---- .60B .60 +.20 .40 1350 ---- .60B ---- .60B .70 +.20 .50 1 1355 ---- .60B ---- .60B .70 +.20 .50 1360 ---- .60B ---- .60B .70 +.20 .50 2 1365 ---- .60B ---- .60B .70 +.20 .50 1370 ---- .70B ---- .70B .70 +.20 .50 1375 ---- .70B ---- .70B .70 +.20 .50 1380 ---- .70B ---- .70B .70 +.20 .50 1385 ---- .70B ---- .70B .80 +.30 .50 1390 ---- .70B ---- .70B .80 +.30 .50 1395 ---- .80B ---- .80B .80 +.30 .50 1400 ---- .80B ---- .80B .80 +.20 .60 1405 ---- .80B ---- .80B .80 +.20 .60 1410 ---- .80B ---- .80B .90 +.30 .60 1415 ---- .80B ---- .80B .90 +.30 .60 1420 ---- .90B ---- .90B .90 +.30 .60 1425 ---- .90B ---- .90B .90 +.30 .60 1430 ---- .90B ---- .90B 1.00 +.30 .70 1435 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1440 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1445 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1450 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1515 1455 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1460 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1465 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1470 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1475 1.30 1.40B 1.30 1.40B 1.20 +.30 25 .90 1480 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1 1485 ---- 1.30B ---- 1.30B 1.30 +.40 .90 2 1490 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1 1495 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1500 ---- 1.50B ---- 1.50B 1.50 +.50 1.00 127 1505 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1510 ---- 1.60B ---- 1.60B 1.60 +.50 1.10 1515 ---- 1.70B ---- 1.70B 1.60 +.40 1.20 1520 ---- 1.70B ---- 1.70B 1.70 +.50 1.20 1525 ---- 1.80B ---- 1.80B 1.80 +.50 1.30 1530 ---- 1.90B ---- 1.90B 1.80 +.50 1.30 1535 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 1540 ---- 2.00B ---- 2.00B 2.00 +.60 1.40 1545 ---- 2.10B ---- 2.10B 2.00 +.50 1.50 1550 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 40 1555 ---- 2.30B ---- 2.30B 2.20 +.60 1.60 1560 ---- 2.30B ---- 2.30B 2.30 +.60 1.70 1565 ---- 2.40B ---- 2.40B 2.40 +.60 1.80 1570 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 2 1575 ---- 2.70B ---- 2.70B 2.50 +.60 1.90 19 1580 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 1585 ---- 2.90B ---- 2.90B 2.70 +.60 2.10 1 1590 ---- 3.00B ---- 3.00B 2.90 +.70 2.20 1595 ---- 3.10B ---- 3.10B 3.00 +.70 2.30 1600 ---- 3.30B ---- 3.30B 3.10 +.70 2.40 436 1605 ---- 3.40B ---- 3.40B 3.20 +.70 2.50 1 1610 ---- 3.50B ---- 3.50B 3.40 +.80 2.60 1 1615 ---- 3.70B ---- 3.70B 3.50 +.80 2.70 1620 ---- 3.80B ---- 3.80B 3.70 +.90 2.80 1625 ---- 4.00B ---- 4.00B 3.80 +.80 3.00 1630 ---- 4.10B ---- 4.10B 4.00 +.90 3.10 1635 ---- 4.30B ---- 4.30B 4.10 +.80 3.30 1640 ---- 4.50B ---- 4.50B 4.30 +.90 3.40 1645 ---- 4.70B ---- 4.70B 4.50 +.90 3.60 1650 ---- 5.00B ---- 5.00B 4.70 +1.00 3.70 92 1655 ---- 5.10B ---- 5.10B 4.90 +1.00 3.90 1660 ---- 5.30B ---- 5.30B 5.10 +1.00 4.10 1665 ---- 5.60B ---- 5.60B 5.40 +1.10 4.30 1670 ---- 5.80B ---- 5.80B 5.60 +1.10 1 4.50 1675 ---- 6.20B ---- 6.20B 5.90 +1.20 4.70 100 1680 ---- 6.40B ---- 6.40B 6.10 +1.20 4.90 1685 ---- 6.70B ---- 6.70B 6.40 +1.20 5.20 1690 ---- 7.00B ---- 7.00B 6.70 +1.30 5.40 1695 ---- 7.30B ---- 7.30B 7.00 +1.30 5.70 1700 ---- 7.80B ---- 7.80B 7.30 +1.40 5.90 502 1705 ---- 8.00B ---- 8.00B 7.60 +1.40 6.20 1710 ---- 8.30B ---- 8.30B 8.00 +1.50 6.50 1715 ---- 8.70B ---- 8.70B 8.40 +1.60 6.80 1720 ---- 9.10B ---- 9.10B 8.70 +1.60 7.10 1725 ---- 9.70B ---- 9.70B 9.20 +1.70 7.50 83 1730 ---- 9.90B ---- 9.90B 9.60 +1.80 7.80 1735 ---- 10.40B ---- 10.40B 10.00 +1.80 8.20 30 1740 ---- 10.80B ---- 10.80B 10.50 +1.90 8.60 1745 ---- 11.30B ---- 11.30B 11.00 +2.00 9.00 1750 12.00 12.10B 12.00 12.10B 11.50 +2.00 2 9.50 556 1755 ---- 12.40B ---- 12.40B 12.00 +2.10 9.90 1760 ---- 13.00B ---- 13.00B 12.60 +2.20 10.40 1765 ---- 13.60B ---- 13.60B 13.20 +2.30 10.90 1770 ---- 14.20B ---- 14.20B 13.80 +2.40 11.40 1775 13.90 15.10B 13.90 15.10B 14.40 +2.40 35 12.00 846 1780 ---- 15.50B ---- 15.50B 15.10 +2.50 12.60 1785 ---- 16.20B ---- 16.20B 15.80 +2.60 13.20 1790 ---- 17.00B ---- 17.00B 16.50 +2.70 13.80 1795 ---- 17.80B ---- 17.80B 17.30 +2.80 14.50 30 1800 ---- 18.80B ---- 18.80B 18.10 +2.90 15.20 1120 1805 ---- 19.40B ---- 19.40B 18.90 +3.00 15.90 1810 ---- 20.30B ---- 20.30B 19.80 +3.10 16.70 1815 ---- 21.30B ---- 21.30B 20.70 +3.30 17.40 1820 ---- 22.20B ---- 22.20B 21.70 +3.40 18.30 1825 ---- 23.40B ---- 23.40B 22.70 +3.60 19.10 101 1830 ---- 24.30B ---- 24.30B 23.70 +3.70 20.00 20 1835 ---- 25.40B ---- 25.40B 24.80 +3.80 21.00 1840 24.80 26.50B 24.80 25.40A 25.90 +3.90 3 22.00 1845 25.70 27.90B 25.70 27.90B 27.10 +4.10 5 23.00 6 1850 25.50 29.10B 25.50 29.10B 28.30 +4.20 2 24.10 278 1855 ---- 30.20B ---- 30.20B 29.60 +4.40 25.20 4 16 1860 ---- 31.60B ---- 31.60B 30.90 +4.50 26.40 1865 ---- 33.00B ---- 33.00B 32.30 +4.70 27.60 27 1870 ---- 34.60B ---- 34.60B 33.70 +4.90 28.80 100 1875 ---- 36.10B ---- 36.10B 35.10 +5.00 30.10 98 1880 ---- 37.60B ---- 37.60B 36.70 +5.20 31.50 492 1885 ---- 39.00B ---- 39.00B 38.30 +5.40 32.90 1890 ---- 40.90B ---- 40.90B 39.90 +5.50 34.40 500 1895 ---- 42.40B ---- 42.40B 41.60 +5.70 35.90 1900 ---- 44.40B ---- 44.40B 43.30 +5.80 37.50 537 1905 ---- 46.00B ---- 46.00B 45.10 +6.00 39.10 6 1910 ---- 47.90B ---- 47.90B 47.00 +6.20 40.80 2 1915 ---- 49.80B ---- 49.80B 48.90 +6.40 42.50 1920 ---- 51.80B ---- 51.80B 50.90 +6.60 44.30 1925 ---- 54.10B ---- 54.10B 52.90 +6.70 46.20 1 1930 ---- 56.00B ---- 56.00B 55.00 +6.90 48.10 1935 ---- 58.20B ---- 58.20B 57.20 +7.10 50.10 1940 ---- 60.40B ---- 60.40B 59.40 +7.30 52.10 1 1945 ---- 62.70B ---- 62.70B 61.70 +7.50 54.20 1950 ---- 65.20B ---- 65.20B 64.00 +7.60 41 56.40 63 1955 ---- 67.50B ---- 67.50B 66.40 +7.80 58.60 1960 ---- 70.00B ---- 70.00B 68.90 +8.00 60.90 40 1965 ---- 72.50B ---- 72.50B 71.40 +8.20 63.20 1970 ---- 75.30B ---- 75.30B 74.00 +8.40 65.60 100 1975 ---- 77.90B ---- 77.90B 76.60 +8.50 15 68.10 75 1980 ---- 80.70B ---- 80.70B 79.30 +8.70 70.60 1985 ---- 83.40B ---- 83.40B 82.10 +8.90 1 73.20 75 1990 ---- 86.10B ---- 86.10B 84.90 +9.10 75.80 1995 ---- 89.00B ---- 89.00B 87.70 +9.20 78.50 2000 ---- 92.10B ---- 92.10B 90.60 +9.30 39 81.30 464 2005 ---- 95.00B ---- 95.00B 93.60 +9.50 84.10 150 2010 ---- 98.10B ---- 98.10B 96.60 +9.70 86.90 704 2015 ---- 101.10B ---- 101.10B 99.70 +9.80 89.90 2020 ---- 104.40B ---- 104.40B 102.90 +10.10 92.80 30 2025 ---- 107.60B ---- 107.60B 106.00 +10.10 95.90 28 2030 ---- 110.70B ---- 110.70B 109.30 +10.30 99.00 50 2035 ---- 114.00B ---- 114.00B 112.60 +10.50 102.10 100 2040 ---- 117.50B ---- 117.40B 115.90 +10.60 105.30 50 2045 ---- 120.80B ---- 120.80B 119.30 +10.80 108.50 2050 ---- 124.20B ---- 124.20B 122.70 +10.90 111.80 232 2055 ---- 127.70B ---- 127.70B 126.20 +11.10 115.10 2060 ---- 131.30B ---- 131.30B 129.70 +11.20 118.50 2065 ---- 134.80B ---- 134.80B 133.20 +11.30 121.90 2070 ---- 138.40B ---- 138.40B 136.80 +11.40 125.40 2075 ---- 142.10B ---- 142.10B 140.50 +11.60 128.90 275 2080 ---- 145.80B ---- 145.80B 144.10 +11.60 132.50 3 2085 ---- 149.50B ---- 149.50B 147.90 +11.90 136.00 3 2090 ---- 153.30B ---- 153.30B 151.60 +11.90 139.70 2095 ---- 157.10B ---- 157.10B 155.40 +12.10 143.30 2100 ---- 160.90B ---- 160.90B 159.20 +12.20 147.00 2 2105 ---- 164.70B ---- 164.70B 163.10 +12.30 150.80 2110 ---- 168.60B ---- 168.60B 167.00 +12.40 154.60 120 2115 ---- 172.60B ---- 172.60B 170.90 +12.50 158.40 2120 ---- 176.50B ---- 176.50B 174.90 +12.70 162.20 2125 ---- 180.50B ---- 180.50B 178.90 +12.80 166.10 3 2130 ---- 184.50B ---- 184.50B 182.90 +12.90 170.00 2135 ---- 188.60B ---- 188.60B 186.90 +13.00 173.90 2140 ---- 192.60B ---- 192.60B 191.00 +13.10 177.90 2145 ---- 196.70B ---- 196.70B 195.10 +13.20 181.90 2150 ---- 200.80B ---- 200.80B 199.20 +13.30 185.90 2155 ---- 205.00B ---- 205.00B 203.40 +13.50 189.90 2160 ---- 209.20B ---- 209.20B 207.50 +13.50 194.00 2165 ---- 213.40B ---- 213.40B 211.70 +13.60 198.10 2170 ---- 217.60B ---- 217.60B 215.90 +13.70 202.20 2175 ---- 221.80B ---- 221.80B 220.20 +13.80 206.40 2180 ---- 226.10B ---- 226.10B 224.40 +13.90 210.50 2185 ---- 230.30B ---- 230.30B 228.70 +14.00 214.70 2190 ---- 234.60B ---- 234.60B 233.00 +14.00 219.00 2195 ---- 239.00B ---- 239.00B 237.30 +14.10 223.20 2200 ---- 243.30B ---- 243.30B 241.60 +14.20 227.40 5 2205 ---- 247.70B ---- 247.70B 246.00 +14.30 231.70 2210 ---- 252.00B ---- 252.00B 250.40 +14.40 236.00 2215 ---- 256.40B ---- 256.40B 254.70 +14.40 240.30 2220 ---- 260.80B ---- 260.80B 259.10 +14.40 244.70 1 2225 ---- 265.30B ---- 265.30B 263.60 +14.60 249.00 2230 ---- 269.70B ---- 269.70B 268.00 +14.60 253.40 20 2235 ---- 274.10B ---- 274.10B 272.40 +14.60 257.80 2240 ---- 278.60B ---- 278.60B 276.90 +14.70 262.20 2245 ---- 283.10B ---- 283.10B 281.40 +14.80 266.60 2250 ---- 287.60B ---- 287.60B 285.80 +14.80 271.00 2255 ---- 292.10B ---- 292.10B 290.30 +14.80 275.50 2260 ---- 296.60B ---- 296.60B 294.90 +14.90 280.00 2265 ---- 301.20B ---- 301.20B 299.40 +15.00 284.40 2270 ---- 305.70B ---- 305.70B 303.90 +15.00 288.90 2275 ---- 310.30B ---- 310.30B 308.50 +15.10 293.40 2280 ---- 314.90B ---- 314.90B 313.10 +15.10 298.00 16 2285 ---- 319.50B ---- 319.50B 317.60 +15.10 302.50 2290 ---- 324.10B ---- 324.10B 322.20 +15.20 307.00 2295 ---- 328.70B ---- 328.70B 326.80 +15.20 311.60 2300 ---- 333.30B ---- 333.30B 331.40 +15.20 316.20 2305 ---- 337.90B ---- 337.90B 336.10 +15.30 320.80 2310 ---- 342.60B ---- 342.60B 340.70 +15.30 325.40 2315 ---- 347.20B ---- 347.20B 345.30 +15.30 330.00 2320 ---- 351.90B ---- 351.90B 350.00 +15.40 334.60 2325 ---- 356.60B ---- 356.60B 354.70 +15.50 339.20 2330 ---- 361.30B ---- 361.30B 359.30 +15.50 343.80 2335 ---- 365.90B ---- 365.90B 364.00 +15.50 348.50 2340 ---- 370.60B ---- 370.60B 368.70 +15.60 353.10 2345 ---- 375.40B ---- 375.40B 373.40 +15.60 357.80 2350 ---- 380.10B ---- 380.10B 378.10 +15.60 362.50 2355 ---- 384.40B ---- 384.40B 382.80 +15.60 367.20 1 2360 ---- 387.40B ---- 386.80B 387.60 +15.70 371.90 2370 ---- 396.90B ---- 396.30B 397.10 +15.80 381.30 2375 ---- 403.80B ---- 403.80B 401.80 +15.80 386.00 2380 ---- 406.40B ---- 405.80B 406.60 +15.90 390.70 2390 ---- 416.00B ---- 415.40B 416.10 +15.90 400.20 2400 ---- 427.70B ---- 427.70B 425.70 +16.00 409.70 1 2410 ---- 435.10B ---- 434.50B 435.30 +16.00 419.30 2420 ---- 444.80B ---- 444.20B 444.90 +16.10 428.80 2425 ---- 451.80B ---- 451.80B 449.70 +16.10 433.60 2430 ---- 454.40B ---- 453.80B 454.60 +16.20 438.40 2440 ---- 464.10B ---- 463.50B 464.20 +16.20 448.00 2450 ---- 476.00B ---- 476.00B 473.90 +16.20 457.70 2460 ---- 483.50B ---- 482.90B 483.60 +16.20 467.40 2475 ---- 500.30B ---- 500.30B 498.30 +16.40 481.90 2500 ---- 524.80B ---- 524.80B 522.70 +16.40 506.30 15 2525 ---- 549.40B ---- 549.40B 547.30 +16.60 530.70 2550 ---- 574.10B ---- 574.10B 572.10 +16.80 555.30 2575 ---- 598.80B ---- 598.80B 596.90 +16.80 580.10 2600 ---- 623.70B ---- 623.70B 621.80 +16.90 604.90 2625 ---- 648.80B ---- 648.80B 646.80 +17.00 629.80 2650 ---- 671.50B ---- 671.20B 671.80 +17.00 654.80 2700 ---- 721.40B ---- 721.10B 721.80 +17.00 704.80 2750 ---- 771.40B ---- 771.40B 771.80 +17.00 754.80 2800 ---- 821.30B ---- 821.00B 821.80 +17.00 804.80 2850 ---- 871.30B ---- 870.90B 871.80 +17.00 854.80 2875 ---- 896.20B ---- 896.20B 896.80 +17.00 879.80 2950 ---- 971.20B ---- 970.90B 971.80 +17.00 954.80 3000 ---- 1021.10B ---- 1021.10B 1021.80 +17.00 1004.80 3200 ---- 1221.00B ---- 1221.00B 1221.80 +17.00 1204.80 3500 ---- 1520.90B ---- 1520.90B 1521.80 +17.00 1504.80 4000 ---- 2020.70B ---- 2019.70B 2021.80 +17.00 2004.80 OG JUL24 Gold Option PUT 1275 ---- .50B ---- .50B .50 +.10 .40 1300 ---- .50B ---- .50B .50 +.10 .40 1325 ---- .60B ---- .60B .60 +.10 .50 1350 ---- .70B ---- .70B .70 +.20 .50 1375 ---- .80B ---- .80B .80 +.20 .60 1400 ---- .90B ---- .90B 1.00 +.30 .70 1425 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1450 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1470 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1475 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1480 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 1490 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 1500 1.80 1.80 1.80 1.80 1.70 +.40 10 1.30 10 1510 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 1520 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 1525 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 1530 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 1540 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 1550 ---- 2.50B ---- 2.50B 2.50 +.60 1.90 1560 ---- 2.70B ---- 2.70B 2.70 +.70 2.00 1565 ---- 2.80B ---- 2.80B 2.80 +.70 2.10 1570 ---- 3.00B ---- 3.00B 2.90 +.70 2.20 1 1575 ---- 3.10B ---- 3.10B 3.00 +.70 2.30 1580 ---- 3.20B ---- 3.20B 3.10 +.70 2.40 1585 ---- 3.30B ---- 3.30B 3.20 +.70 2.50 1590 ---- 3.50B ---- 3.50B 3.40 +.80 2.60 1595 ---- 3.60B ---- 3.60B 3.50 +.80 2.70 1600 ---- 3.70B ---- 3.70B 3.60 +.70 2.90 1605 ---- 3.90B ---- 3.90B 3.80 +.80 3.00 10 1610 ---- 4.00B ---- 4.00B 3.90 +.80 3.10 1615 ---- 4.20B ---- 4.20B 4.10 +.90 3.20 1620 ---- 4.40B ---- 4.40B 4.20 +.80 3.40 1625 ---- 4.60B ---- 4.60B 4.40 +.90 3.50 1630 ---- 4.70B ---- 4.70B 4.60 +.90 3.70 1635 ---- 4.90B ---- 4.90B 4.80 +.90 3.90 1640 ---- 5.10B ---- 5.10B 5.00 +1.00 4.00 1645 ---- 5.30B ---- 5.30B 5.20 +1.00 4.20 1650 ---- 5.60B ---- 5.60B 5.40 +1.00 4.40 1655 ---- 5.70B ---- 5.70B 5.70 +1.10 4.60 1660 ---- 6.00B ---- 6.00B 5.90 +1.10 4.80 1665 ---- 6.20B ---- 6.20B 6.10 +1.10 5.00 1670 ---- 6.50B ---- 6.50B 6.40 +1.20 5.20 1675 ---- 6.90B ---- 6.90B 6.70 +1.20 5.50 1680 ---- 7.00B ---- 7.00B 7.00 +1.30 5.70 1685 ---- 7.30B ---- 7.30B 7.30 +1.30 6.00 1690 ---- 7.60B ---- 7.60B 7.60 +1.40 6.20 1695 ---- 8.00B ---- 8.00B 7.90 +1.40 6.50 1700 ---- 8.50B ---- 8.50B 8.20 +1.40 6.80 1705 ---- 8.70B ---- 8.70B 8.60 +1.50 7.10 1710 ---- 9.00B ---- 8.90B 9.00 +1.60 7.40 1715 ---- 9.40B ---- 9.40B 9.30 +1.60 7.70 1720 ---- 9.80B ---- 9.80B 9.70 +1.60 8.10 1725 ---- 10.50B ---- 10.50B 10.20 +1.80 8.40 1730 ---- 10.70B ---- 10.70B 10.60 +1.80 8.80 1735 ---- 11.10B ---- 11.10B 11.00 +1.80 9.20 1740 ---- 11.60B ---- 11.60B 11.50 +1.90 9.60 1745 ---- 12.10B ---- 12.10B 12.00 +2.00 10.00 1750 ---- 12.90B ---- 12.90B 12.50 +2.00 10.50 1 1755 ---- 13.20B ---- 13.20B 13.00 +2.10 10.90 1760 ---- 13.70B ---- 13.70B 13.60 +2.20 11.40 1765 ---- 14.30B ---- 14.30B 14.20 +2.30 11.90 1770 ---- 15.00B ---- 15.00B 14.80 +2.40 12.40 5 1775 ---- 15.90B ---- 15.90B 15.40 +2.40 13.00 30 1780 ---- 16.30B ---- 16.30B 16.10 +2.50 13.60 1785 ---- 17.00B ---- 17.00B 16.80 +2.60 14.20 1790 ---- 17.70B ---- 17.70B 17.50 +2.70 14.80 1795 ---- 18.50B ---- 18.50B 18.20 +2.80 15.40 1800 ---- 19.50B ---- 19.50B 19.00 +2.90 16.10 1 1805 ---- 20.10B ---- 20.10B 19.80 +3.00 16.80 1810 ---- 20.90B ---- 20.90B 20.60 +3.00 17.60 1815 ---- 21.80B ---- 21.80B 21.50 +3.20 18.30 1820 ---- 22.80B ---- 22.80B 22.40 +3.30 19.10 1825 ---- 23.90B ---- 23.90B 23.40 +3.40 20.00 1 1830 ---- 24.70B ---- 24.70B 24.40 +3.50 20.90 1835 ---- 25.80B ---- 25.80B 25.40 +3.60 21.80 1840 ---- 26.90B ---- 26.90B 26.40 +3.70 22.70 1845 ---- 28.00B ---- 28.00B 27.50 +3.80 23.70 1850 27.50 29.30B 27.50 29.30B 28.70 +4.00 1 24.70 1 1855 ---- 30.40B ---- 30.40B 29.90 +4.10 25.80 1860 28.00 31.60B 28.00 29.30A 31.10 +4.20 3 26.90 1865 ---- 32.90B ---- 32.90B 32.40 +4.40 28.00 1870 ---- 34.30B ---- 34.30B 33.70 +4.50 29.20 1875 ---- 35.80B ---- 35.80B 35.10 +4.60 30.50 1880 ---- 37.10B ---- 37.10B 36.50 +4.70 31.80 400 1885 ---- 38.60B ---- 38.60B 37.90 +4.80 33.10 1890 ---- 40.10B ---- 40.10B 39.50 +5.00 34.50 1895 ---- 41.70B ---- 41.70B 41.00 +5.10 35.90 1900 ---- 43.50B ---- 43.50B 42.60 +5.20 37.40 260 1905 ---- 45.00B ---- 45.00B 44.30 +5.40 38.90 1910 ---- 46.80B ---- 46.80B 46.00 +5.50 40.50 2 1915 ---- 48.60B ---- 48.60B 47.80 +5.70 42.10 1920 ---- 50.50B ---- 50.50B 49.60 +5.80 43.80 1925 ---- 52.50B ---- 52.50B 51.50 +6.00 45.50 1930 ---- 54.30B ---- 54.30B 53.40 +6.20 47.20 1935 ---- 56.40B ---- 56.40B 55.40 +6.30 49.10 1940 ---- 58.40B ---- 58.40B 57.50 +6.50 51.00 1 1945 ---- 60.60B ---- 60.60B 59.60 +6.70 52.90 1950 ---- 62.90B ---- 62.90B 61.70 +6.80 54.90 2 1955 ---- 65.00B ---- 65.00B 64.00 +7.10 56.90 1960 ---- 67.30B ---- 67.30B 66.20 +7.20 59.00 1965 ---- 69.60B ---- 69.60B 68.60 +7.40 61.20 1970 ---- 72.00B ---- 72.00B 70.90 +7.50 63.40 1975 ---- 74.60B ---- 74.60B 73.40 +7.70 65.70 20 1980 ---- 77.00B ---- 77.00B 75.90 +7.90 68.00 1985 ---- 79.60B ---- 79.60B 78.40 +8.10 70.30 1990 ---- 82.20B ---- 82.20B 81.00 +8.20 72.80 1995 ---- 84.90B ---- 84.90B 83.70 +8.40 75.30 2000 ---- 87.70B ---- 87.70B 86.40 +8.60 77.80 13 2005 ---- 90.40B ---- 90.40B 89.20 +8.80 80.40 2010 83.80 93.30B 83.60 93.30B 92.00 +8.90 150 83.10 2015 ---- 96.20B ---- 96.20B 94.90 +9.10 85.80 1 2020 ---- 99.10B ---- 99.10B 97.80 +9.30 88.50 1 2025 ---- 102.10B ---- 102.10B 100.80 +9.40 91.40 25 2030 ---- 105.10B ---- 105.10B 103.80 +9.60 94.20 2035 ---- 108.20B ---- 108.20B 106.90 +9.70 97.20 2040 ---- 111.40B ---- 111.40B 110.10 +10.00 100.10 2045 ---- 114.60B ---- 114.60B 113.20 +10.00 103.20 2050 ---- 117.80B ---- 117.80B 116.50 +10.30 106.20 22 2055 ---- 121.10B ---- 121.10B 119.70 +10.30 109.40 2060 ---- 124.40B ---- 124.40B 123.00 +10.50 112.50 2065 ---- 127.80B ---- 127.80B 126.40 +10.70 115.70 2070 ---- 131.20B ---- 131.20B 129.80 +10.80 119.00 2075 ---- 134.70B ---- 134.70B 133.20 +10.90 122.30 2080 ---- 138.20B ---- 138.20B 136.70 +11.00 125.70 2085 ---- 141.70B ---- 141.70B 140.20 +11.10 129.10 2090 ---- 145.30B ---- 145.30B 143.80 +11.30 132.50 2095 ---- 148.90B ---- 148.90B 147.40 +11.40 136.00 2100 ---- 152.50B ---- 152.50B 151.00 +11.50 139.50 2105 ---- 156.20B ---- 156.20B 154.70 +11.70 143.00 2110 ---- 159.90B ---- 159.90B 158.40 +11.80 146.60 2115 ---- 163.70B ---- 163.70B 162.10 +11.90 150.20 2120 ---- 167.40B ---- 167.40B 165.90 +12.00 153.90 2125 ---- 171.20B ---- 171.20B 169.70 +12.10 157.60 2130 ---- 175.10B ---- 175.10B 173.60 +12.30 161.30 2135 ---- 179.00B ---- 179.00B 177.40 +12.30 165.10 2140 ---- 182.90B ---- 182.90B 181.30 +12.50 168.80 2145 ---- 186.80B ---- 186.80B 185.20 +12.50 172.70 2150 ---- 190.70B ---- 190.70B 189.20 +12.70 176.50 3 2155 ---- 194.70B ---- 194.70B 193.10 +12.70 180.40 2160 ---- 198.70B ---- 198.70B 197.10 +12.80 184.30 2165 ---- 202.80B ---- 202.80B 201.20 +13.00 188.20 2170 ---- 206.80B ---- 206.80B 205.20 +13.00 192.20 2175 ---- 210.90B ---- 210.90B 209.30 +13.10 196.20 2 2180 ---- 215.00B ---- 215.00B 213.40 +13.20 200.20 2185 ---- 219.10B ---- 219.10B 217.50 +13.30 204.20 2190 ---- 223.30B ---- 223.30B 221.70 +13.40 208.30 2195 ---- 227.50B ---- 227.50B 225.80 +13.50 212.30 2200 ---- 231.60B ---- 231.60B 230.00 +13.60 216.40 2205 ---- 235.90B ---- 235.90B 234.20 +13.60 220.60 2210 ---- 240.10B ---- 240.10B 238.40 +13.70 224.70 2215 ---- 244.30B ---- 244.30B 242.70 +13.80 228.90 2220 ---- 248.60B ---- 248.60B 247.00 +13.90 233.10 2225 ---- 252.90B ---- 252.90B 251.20 +13.90 237.30 2230 ---- 257.20B ---- 257.20B 255.50 +14.00 241.50 2235 ---- 261.50B ---- 261.50B 259.90 +14.10 245.80 2240 ---- 265.90B ---- 265.90B 264.20 +14.20 250.00 2245 ---- 270.20B ---- 270.20B 268.50 +14.20 254.30 2250 ---- 274.60B ---- 274.60B 272.90 +14.30 258.60 1 2255 ---- 279.00B ---- 279.00B 277.30 +14.40 262.90 2260 ---- 283.40B ---- 283.40B 281.70 +14.40 267.30 2265 ---- 287.80B ---- 287.80B 286.10 +14.50 271.60 2270 ---- 292.30B ---- 292.30B 290.50 +14.50 276.00 2275 ---- 296.70B ---- 296.70B 295.00 +14.60 280.40 2280 ---- 301.20B ---- 301.20B 299.40 +14.60 284.80 2285 ---- 305.70B ---- 305.70B 303.90 +14.70 289.20 2290 ---- 310.20B ---- 310.20B 308.40 +14.80 293.60 2295 ---- 314.70B ---- 314.70B 312.90 +14.80 298.10 2300 ---- 319.20B ---- 319.20B 317.40 +14.90 302.50 2305 ---- 323.70B ---- 323.70B 321.90 +14.90 307.00 2310 ---- 328.30B ---- 328.30B 326.40 +14.90 311.50 2315 ---- 332.80B ---- 332.80B 331.00 +15.00 316.00 2320 ---- 337.40B ---- 337.40B 335.50 +15.00 320.50 2325 ---- 341.90B ---- 341.90B 340.10 +15.10 325.00 3 2330 ---- 346.50B ---- 346.50B 344.70 +15.20 329.50 2335 ---- 351.10B ---- 351.10B 349.20 +15.10 334.10 2340 ---- 355.70B ---- 355.70B 353.80 +15.20 338.60 2345 ---- 360.30B ---- 360.30B 358.50 +15.30 343.20 2350 ---- 365.00B ---- 365.00B 363.10 +15.30 347.80 15 2355 ---- 369.60B ---- 369.60B 367.70 +15.40 352.30 2360 ---- 374.30B ---- 374.30B 372.30 +15.40 356.90 2365 ---- 378.90B ---- 378.90B 377.00 +15.50 361.50 2370 ---- 383.60B ---- 383.60B 381.60 +15.40 366.20 2375 ---- 388.20B ---- 388.20B 386.30 +15.50 370.80 2380 ---- 392.90B ---- 392.90B 391.00 +15.60 375.40 1 2390 ---- 402.30B ---- 402.30B 400.40 +15.70 384.70 2400 ---- 411.70B ---- 411.70B 409.80 +15.70 394.10 7 2410 ---- 420.50B ---- 420.50B 419.20 +15.80 403.40 2420 ---- 420.70B ---- 420.70B 428.70 +15.90 412.80 2425 ---- 435.40B ---- 435.40B 433.40 +15.90 417.50 2430 ---- 424.50B ---- 424.50B 438.20 +15.90 422.30 2440 ---- ---- ---- ---- 447.70 +16.00 431.70 2450 ---- 459.30B ---- 459.30B 457.30 +16.10 441.20 2460 ---- ---- ---- ---- 466.80 +16.10 450.70 2470 ---- ---- ---- ---- 476.50 +16.20 460.30 2475 ---- 483.30B ---- 483.30B 481.30 +16.20 465.10 2500 ---- 507.50B ---- 507.50B 505.40 +16.30 489.10 2525 ---- 531.80B ---- 531.80B 529.70 +16.50 513.20 2550 ---- 556.20B ---- 556.20B 554.20 +16.70 537.50 2575 ---- 580.80B ---- 580.80B 578.70 +16.70 562.00 2600 ---- 605.40B ---- 605.40B 603.40 +16.90 586.50 2625 ---- 630.10B ---- 630.10B 628.10 +16.90 611.20 2650 ---- 655.00B ---- 655.00B 653.00 +17.00 636.00 1 2900 ---- ---- ---- ---- 903.00 +17.10 885.90 3250 ---- ---- ---- ---- 1253.00 +17.10 1235.90 OG AUG24 Gold Option PUT 1400 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1425 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1450 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1475 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 1500 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 1525 ---- 2.70B ---- 2.70B 2.70 +.50 2.20 24 1550 ---- 3.20B ---- 3.20B 3.20 +.50 2.70 18 1575 ---- 3.90B ---- 3.90B 3.90 +.70 3.20 56 1580 ---- 4.10B ---- 4.10B 4.00 +.60 3.40 1590 ---- 4.40B ---- 4.40B 4.30 +.70 3.60 1600 ---- 4.70B ---- 4.70B 4.70 +.80 3.90 1 1610 ---- 5.10B ---- 5.10B 5.10 +.90 4.20 1620 ---- 5.50B ---- 5.50B 5.40 +.80 4.60 1625 ---- 5.80B ---- 5.80B 5.70 +.90 4.80 1630 ---- 5.90B ---- 5.90B 5.90 +1.00 4.90 1640 ---- 6.30B ---- 6.30B 6.30 +.90 5.40 1650 ---- 7.00B ---- 7.00B 6.80 +1.00 5.80 1 1660 ---- 7.40B ---- 7.40B 7.40 +1.10 6.30 1670 ---- 8.00B ---- 8.00B 8.00 +1.20 6.80 1675 ---- 8.60B ---- 8.60B 8.30 +1.20 7.10 1680 ---- 8.70B ---- 8.70B 8.70 +1.30 7.40 1685 ---- 9.00B ---- 9.00B 9.00 +1.30 7.70 1690 ---- 9.40B ---- 9.40B 9.40 +1.40 8.00 1695 ---- 9.80B ---- 9.80B 9.70 +1.40 8.30 1700 ---- 10.50B ---- 10.50B 10.10 +1.50 8.60 158 1705 ---- 10.60B ---- 10.60B 10.50 +1.50 9.00 1710 ---- 11.00B ---- 11.00B 11.00 +1.60 9.40 1715 ---- 11.50B ---- 11.50B 11.40 +1.70 9.70 1720 ---- 11.90B ---- 11.80B 11.90 +1.70 10.20 1725 ---- 12.70B ---- 12.70B 12.40 +1.80 10.60 1730 ---- 12.90B ---- 12.80B 12.90 +1.90 11.00 1735 ---- 13.50B ---- 13.50B 13.40 +1.90 11.50 1740 ---- 14.00B ---- 14.00B 13.90 +2.00 11.90 1745 ---- 14.60B ---- 14.60B 14.50 +2.10 12.40 1750 ---- 15.50B ---- 15.50B 15.10 +2.20 12.90 346 1755 ---- 15.80B ---- 15.80B 15.70 +2.20 13.50 1760 ---- 16.40B ---- 16.40B 16.30 +2.30 14.00 1765 ---- 17.10B ---- 17.10B 17.00 +2.40 14.60 1770 ---- 17.80B ---- 17.80B 17.70 +2.50 15.20 1775 ---- 18.80B ---- 18.80B 18.40 +2.60 15.80 1780 ---- 19.30B ---- 19.30B 19.10 +2.60 16.50 1785 ---- 20.10B ---- 20.10B 19.90 +2.70 17.20 1790 ---- 20.90B ---- 20.90B 20.70 +2.80 17.90 1795 ---- 21.70B ---- 21.70B 21.50 +2.90 18.60 1800 ---- 22.80B ---- 22.80B 22.40 +3.00 19.40 25 1805 ---- 23.50B ---- 23.50B 23.30 +3.10 20.20 1810 ---- 24.40B ---- 24.40B 24.20 +3.20 21.00 1815 ---- 25.40B ---- 25.40B 25.20 +3.30 21.90 1820 ---- 26.40B ---- 26.40B 26.20 +3.50 22.70 8 1825 ---- 27.70B ---- 27.70B 27.20 +3.50 23.70 1830 ---- 28.60B ---- 28.60B 28.30 +3.70 24.60 1835 ---- 29.70B ---- 29.70B 29.40 +3.80 25.60 1840 ---- 30.80B ---- 30.80B 30.50 +3.80 26.70 1845 ---- 32.10B ---- 32.10B 31.70 +3.90 27.80 1850 ---- 33.50B ---- 33.50B 32.90 +4.00 28.90 11 1855 ---- 34.60B ---- 34.60B 34.20 +4.20 30.00 1860 ---- 35.90B ---- 35.90B 35.50 +4.30 31.20 1865 ---- 37.30B ---- 37.30B 36.90 +4.50 32.40 1870 ---- 38.70B ---- 38.70B 38.30 +4.60 33.70 40 1875 ---- 40.40B ---- 40.40B 39.70 +4.70 35.00 140 1880 ---- 41.70B ---- 41.70B 41.20 +4.80 36.40 1885 ---- 43.30B ---- 43.30B 42.70 +4.90 37.80 1890 ---- 44.90B ---- 44.90B 44.30 +5.00 39.30 1895 ---- 46.50B ---- 46.50B 46.00 +5.20 40.80 1900 ---- 48.50B ---- 48.50B 47.60 +5.30 42.30 203 1905 ---- 50.00B ---- 50.00B 49.40 +5.50 43.90 1910 ---- 51.80B ---- 51.80B 51.20 +5.70 45.50 1915 ---- 53.70B ---- 53.70B 53.00 +5.80 47.20 1920 ---- 55.80B ---- 55.80B 54.90 +6.00 48.90 1925 ---- 57.80B ---- 57.70B 56.80 +6.10 50.70 1930 ---- 59.60B ---- 59.60B 58.80 +6.30 52.50 1935 ---- 61.60B ---- 61.60B 60.90 +6.50 54.40 1940 ---- 63.70B ---- 63.70B 63.00 +6.60 56.40 1945 ---- 65.90B ---- 65.90B 65.10 +6.80 58.30 1950 ---- 68.30B ---- 68.30B 67.30 +6.90 60.40 1 1955 ---- 70.40B ---- 70.40B 69.60 +7.10 62.50 1960 ---- 72.70B ---- 72.70B 71.90 +7.30 64.60 1965 ---- 75.10B ---- 75.10B 74.20 +7.40 66.80 1970 ---- 77.50B ---- 77.50B 76.70 +7.70 69.00 1975 ---- 80.20B ---- 80.20B 79.10 +7.80 71.30 1 1980 ---- 82.50B ---- 82.50B 81.60 +7.90 73.70 1985 ---- 85.10B ---- 85.10B 84.20 +8.10 76.10 1990 ---- 87.70B ---- 87.70B 86.80 +8.30 78.50 1995 ---- 90.40B ---- 90.40B 89.50 +8.50 81.00 2000 ---- 93.30B ---- 93.20B 92.20 +8.60 83.60 38 2005 ---- 95.90B ---- 95.90B 95.00 +8.80 86.20 2010 ---- 98.80B ---- 98.80B 97.80 +8.90 88.90 2015 ---- 101.70B ---- 101.70B 100.70 +9.10 91.60 2020 ---- 104.60B ---- 104.60B 103.60 +9.30 94.30 2025 ---- 107.70B ---- 107.60B 106.50 +9.30 97.20 100 2030 ---- 110.60B ---- 110.60B 109.50 +9.50 100.00 2035 ---- 113.80B ---- 113.70B 112.60 +9.60 103.00 2040 ---- 116.80B ---- 116.80B 115.70 +9.80 105.90 2045 ---- 120.00B ---- 120.00B 118.80 +9.90 108.90 2050 ---- 123.20B ---- 123.20B 122.00 +10.00 112.00 100 2055 ---- 126.50B ---- 126.50B 125.30 +10.20 115.10 2060 ---- 129.80B ---- 129.80B 128.50 +10.20 118.30 150 2065 ---- 133.10B ---- 133.10B 131.80 +10.30 121.50 2070 ---- 136.50B ---- 136.50B 135.20 +10.50 124.70 2075 ---- 139.90B ---- 139.90B 138.60 +10.60 128.00 100 2080 ---- 143.40B ---- 143.40B 142.00 +10.70 131.30 2085 ---- 146.90B ---- 146.90B 145.50 +10.80 134.70 2090 ---- 150.40B ---- 150.40B 149.00 +10.90 138.10 2095 ---- 154.00B ---- 154.00B 152.60 +11.10 141.50 2100 ---- 157.60B ---- 157.60B 156.20 +11.20 145.00 2105 ---- 161.30B ---- 161.30B 159.80 +11.30 148.50 2110 ---- 164.90B ---- 164.90B 163.50 +11.40 152.10 2115 ---- 168.60B ---- 168.60B 167.10 +11.50 155.60 2120 ---- 172.40B ---- 172.40B 170.90 +11.60 159.30 2125 ---- 176.10B ---- 176.10B 174.60 +11.70 162.90 2130 ---- 179.90B ---- 179.90B 178.40 +11.80 166.60 2135 ---- 183.80B ---- 183.80B 182.20 +11.90 170.30 2140 ---- 187.60B ---- 187.60B 186.10 +12.10 174.00 2145 ---- 191.50B ---- 191.50B 189.90 +12.10 177.80 2150 ---- 195.40B ---- 195.40B 193.80 +12.20 181.60 9 2155 ---- 199.30B ---- 199.30B 197.80 +12.40 185.40 2160 ---- 203.30B ---- 203.30B 201.70 +12.40 189.30 2165 ---- 207.20B ---- 207.20B 205.70 +12.50 193.20 2170 ---- 211.30B ---- 211.30B 209.70 +12.60 197.10 2175 ---- 215.30B ---- 215.30B 213.70 +12.70 201.00 2180 ---- 219.30B ---- 219.30B 217.80 +12.80 205.00 2185 ---- 223.40B ---- 223.40B 221.90 +12.90 209.00 2190 ---- 227.50B ---- 227.50B 225.90 +12.90 213.00 2195 ---- 231.60B ---- 231.60B 230.10 +13.10 217.00 2200 ---- 235.70B ---- 235.70B 234.20 +13.20 221.00 2205 ---- 239.90B ---- 239.90B 238.40 +13.30 225.10 2210 ---- 244.10B ---- 244.10B 242.50 +13.30 229.20 2215 ---- 248.30B ---- 248.30B 246.70 +13.40 233.30 2220 ---- 252.50B ---- 252.50B 250.90 +13.50 237.40 2225 ---- 256.70B ---- 256.70B 255.20 +13.60 241.60 2230 ---- 261.00B ---- 261.00B 259.40 +13.60 245.80 2235 ---- 265.20B ---- 265.20B 263.70 +13.70 250.00 2240 ---- 269.50B ---- 269.50B 268.00 +13.80 254.20 2245 ---- 273.80B ---- 273.80B 272.30 +13.90 258.40 2250 ---- 278.10B ---- 278.10B 276.60 +14.00 262.60 2255 ---- 282.50B ---- 282.50B 280.90 +14.00 266.90 2260 ---- 286.80B ---- 286.80B 285.30 +14.10 271.20 2265 ---- 291.20B ---- 291.20B 289.60 +14.10 275.50 2270 ---- 295.50B ---- 295.50B 294.00 +14.20 279.80 2275 ---- 299.90B ---- 299.90B 298.40 +14.30 284.10 2280 ---- 304.30B ---- 304.30B 302.80 +14.30 288.50 2285 ---- 308.80B ---- 308.80B 307.20 +14.40 292.80 2290 ---- 313.20B ---- 313.20B 311.60 +14.40 297.20 2295 ---- 317.70B ---- 317.70B 316.10 +14.50 301.60 2300 ---- 322.10B ---- 322.10B 320.50 +14.50 306.00 2305 ---- 326.60B ---- 326.60B 325.00 +14.60 310.40 2310 ---- 331.10B ---- 331.10B 329.50 +14.70 314.80 2315 ---- 335.60B ---- 335.60B 334.00 +14.70 319.30 2320 ---- 340.10B ---- 340.10B 338.50 +14.80 323.70 2325 ---- 344.60B ---- 344.60B 343.00 +14.80 328.20 2330 ---- 349.10B ---- 349.10B 347.50 +14.90 332.60 2335 ---- 353.70B ---- 353.70B 352.10 +15.00 337.10 2340 ---- 358.20B ---- 358.20B 356.60 +15.00 341.60 2345 ---- 362.80B ---- 362.80B 361.20 +15.00 346.20 2350 ---- 367.40B ---- 367.40B 365.70 +15.00 350.70 2355 ---- 372.00B ---- 372.00B 370.30 +15.10 355.20 2360 ---- 376.60B ---- 376.60B 374.90 +15.10 359.80 2365 ---- 381.20B ---- 381.20B 379.50 +15.20 364.30 2370 ---- 385.80B ---- 385.80B 384.10 +15.20 368.90 2375 ---- 390.40B ---- 390.40B 388.70 +15.20 373.50 2380 ---- 395.00B ---- 395.00B 393.40 +15.40 378.00 2390 ---- 404.30B ---- 404.30B 402.60 +15.40 387.20 2400 ---- 413.70B ---- 413.70B 411.90 +15.40 396.50 2410 ---- 423.00B ---- 423.00B 421.30 +15.50 405.80 2420 ---- 432.40B ---- 432.40B 430.70 +15.60 415.10 2425 ---- 437.10B ---- 437.10B 435.40 +15.70 419.70 2430 ---- 441.80B ---- 441.80B 440.10 +15.70 424.40 2440 ---- 451.30B ---- 451.30B 449.50 +15.70 433.80 2450 ---- 460.70B ---- 460.70B 459.00 +15.80 443.20 2460 ---- 457.40B ---- 457.40B 468.50 +15.80 452.70 2470 ---- ---- ---- ---- 478.00 +15.90 462.10 2475 ---- 484.60B ---- 484.60B 482.80 +15.90 466.90 2500 ---- 508.60B ---- 508.60B 506.70 +16.00 490.70 2525 ---- 532.70B ---- 532.70B 530.80 +16.10 514.70 2550 ---- 556.90B ---- 556.90B 555.10 +16.30 538.80 2575 ---- 581.30B ---- 581.30B 579.50 +16.40 563.10 2600 ---- 605.80B ---- 605.80B 604.00 +16.50 587.50 2625 ---- 630.40B ---- 630.40B 628.60 +16.60 612.00 2650 ---- 655.00B ---- 655.00B 653.30 +16.70 636.60 3 OG SEP24 Gold Option PUT 1475 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 35 1500 ---- 2.60B ---- 2.60B 2.50 +.40 2.10 1525 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 15 1550 ---- 3.80B ---- 3.80B 3.70 +.60 3.10 25 1575 ---- 4.50B ---- 4.50B 4.40 +.70 3.70 1 1600 5.40 5.50B 5.40 5.50B 5.40 +.90 6 4.50 200 1625 ---- 6.60B ---- 6.60B 6.50 +1.10 5.40 10 1650 ---- 8.00B ---- 8.00B 7.80 +1.20 6.60 1660 ---- 8.10B ---- 8.10B 8.40 +1.30 7.10 1670 ---- 8.80B ---- 8.80B 9.00 +1.40 7.60 1675 ---- 9.60B ---- 9.60B 9.40 +1.50 7.90 1680 ---- 9.50B ---- 9.50B 9.70 +1.50 8.20 1690 ---- 10.20B ---- 10.20B 10.40 +1.50 8.90 1700 ---- 11.50B ---- 11.50B 11.20 +1.60 9.60 1710 ---- 11.90B ---- 11.90B 12.10 +1.80 10.30 1720 ---- 12.80B ---- 12.80B 13.00 +1.80 11.20 1725 ---- 13.90B ---- 13.90B 13.50 +1.90 11.60 1730 ---- 13.80B ---- 13.80B 14.00 +1.90 12.10 1 1 1740 ---- 14.90B ---- 14.90B 15.10 +2.10 13.00 1750 ---- 16.70B ---- 16.70B 16.30 +2.20 14.10 1760 ---- 17.40B ---- 17.40B 17.50 +2.30 15.20 1765 ---- 18.00B ---- 18.00B 18.20 +2.40 15.80 1 1770 ---- 18.70B ---- 18.70B 18.80 +2.40 16.40 1775 ---- 20.00B ---- 20.00B 19.50 +2.50 17.00 1780 ---- 20.20B ---- 20.20B 20.30 +2.70 17.60 1785 ---- 21.00B ---- 21.00B 21.00 +2.70 18.30 1790 ---- 21.70B ---- 21.70B 21.80 +2.80 19.00 1795 ---- 22.60B ---- 22.60B 22.60 +2.80 19.80 1800 ---- 24.00B ---- 24.00B 23.50 +3.00 20.50 1805 ---- 24.30B ---- 24.30B 24.40 +3.10 21.30 1810 ---- 25.20B ---- 25.20B 25.30 +3.20 22.10 5 1815 ---- 26.20B ---- 26.20B 26.20 +3.30 22.90 1820 ---- 27.20B ---- 27.20B 27.20 +3.40 23.80 1825 ---- 28.70B ---- 28.70B 28.20 +3.50 24.70 1830 ---- 29.20B ---- 29.20B 29.20 +3.60 25.60 1835 ---- 30.30B ---- 30.30B 30.30 +3.70 26.60 1840 ---- 31.40B ---- 31.40B 31.40 +3.80 27.60 1845 ---- 32.60B ---- 32.60B 32.60 +4.00 28.60 1850 ---- 34.30B ---- 34.30B 33.80 +4.10 29.70 1855 ---- 35.00B ---- 35.00B 35.00 +4.20 30.80 1860 ---- 36.30B ---- 36.30B 36.30 +4.40 31.90 1865 ---- 37.60B ---- 37.60B 37.60 +4.50 33.10 1870 ---- 39.00B ---- 39.00B 38.90 +4.60 34.30 1875 ---- 40.90B ---- 40.90B 40.30 +4.70 35.60 1 1880 ---- 42.40B ---- 42.40B 41.70 +4.80 36.90 1885 ---- 43.30B ---- 43.30B 43.20 +5.00 38.20 1890 ---- 44.80B ---- 44.80B 44.70 +5.10 39.60 1895 ---- 46.40B ---- 46.40B 46.30 +5.20 41.10 1900 ---- 48.60B ---- 48.60B 47.90 +5.40 42.50 66 1905 ---- 49.70B ---- 49.70B 49.50 +5.40 44.10 1910 ---- 51.40B ---- 51.40B 51.20 +5.60 45.60 1915 ---- 53.10B ---- 53.10B 53.00 +5.80 47.20 1920 ---- 54.90B ---- 54.90B 54.70 +5.80 48.90 1925 ---- 57.30B ---- 57.30B 56.60 +6.00 50.60 1930 ---- 58.70B ---- 58.70B 58.40 +6.10 52.30 1935 ---- 60.60B ---- 60.60B 60.40 +6.30 54.10 1940 ---- 62.60B ---- 62.60B 62.30 +6.30 56.00 1945 ---- 64.70B ---- 64.70B 64.40 +6.50 57.90 1950 ---- 67.20B ---- 67.20B 66.40 +6.60 59.80 15 1955 ---- 68.90B ---- 68.90B 68.50 +6.80 61.70 1960 ---- 71.00B ---- 71.00B 70.70 +6.90 63.80 1965 ---- 73.30B ---- 73.30B 72.90 +7.10 65.80 1970 ---- 75.50B ---- 75.50B 75.20 +7.30 67.90 1975 ---- 78.40B ---- 78.40B 77.50 +7.40 70.10 1 1980 ---- 80.20B ---- 80.20B 79.80 +7.50 72.30 1985 ---- 82.70B ---- 82.70B 82.20 +7.70 74.50 1990 ---- 85.10B ---- 85.10B 84.70 +7.90 76.80 1995 ---- 87.60B ---- 87.60B 87.20 +8.00 79.20 2000 ---- 90.70B ---- 90.60B 89.70 +8.10 81.60 10 2005 ---- 92.80B ---- 92.80B 92.30 +8.30 84.00 2010 ---- 95.50B ---- 95.50B 95.00 +8.50 86.50 2015 ---- 98.20B ---- 98.20B 97.70 +8.70 89.00 2020 ---- 100.90B ---- 100.90B 100.40 +8.80 91.60 2025 ---- 104.20B ---- 104.20B 103.20 +9.00 94.20 2030 ---- 106.60B ---- 106.60B 106.00 +9.10 96.90 2035 ---- 109.50B ---- 109.50B 108.90 +9.30 99.60 2040 ---- 112.40B ---- 112.40B 111.80 +9.40 102.40 2045 ---- 115.40B ---- 115.40B 114.70 +9.50 105.20 2050 ---- 118.80B ---- 118.30B 117.70 +9.60 108.10 2055 ---- 121.50B ---- 121.50B 120.80 +9.80 111.00 2060 ---- 124.70B ---- 124.70B 123.90 +9.90 114.00 2065 ---- 128.10B ---- 127.60B 127.00 +10.00 117.00 2070 ---- 131.20B ---- 131.00B 130.20 +10.20 120.00 2075 ---- 134.50B ---- 134.30B 133.40 +10.30 123.10 2080 ---- 137.50B ---- 137.50B 136.60 +10.30 126.30 2085 ---- 140.90B ---- 140.90B 139.90 +10.40 129.50 2090 ---- 144.20B ---- 144.20B 143.20 +10.50 132.70 2095 ---- 147.60B ---- 147.60B 146.60 +10.70 135.90 2100 ---- 151.10B ---- 151.00B 150.00 +10.80 139.20 2105 ---- 154.50B ---- 154.50B 153.40 +10.80 142.60 2110 ---- 158.00B ---- 158.00B 156.90 +11.00 145.90 2115 ---- 161.50B ---- 161.50B 160.40 +11.00 149.40 2120 ---- 165.10B ---- 165.10B 164.00 +11.20 152.80 2125 ---- 168.70B ---- 168.70B 167.60 +11.30 156.30 2130 ---- 172.30B ---- 172.30B 171.20 +11.40 159.80 2135 ---- 176.00B ---- 176.00B 174.80 +11.50 163.30 2140 ---- 179.70B ---- 179.70B 178.50 +11.60 166.90 2145 ---- 183.40B ---- 183.40B 182.20 +11.70 170.50 2150 ---- 187.20B ---- 187.20B 185.90 +11.70 174.20 1 2155 ---- 190.90B ---- 190.90B 189.70 +11.90 177.80 2160 ---- 194.70B ---- 194.70B 193.50 +12.00 181.50 2165 ---- 198.60B ---- 198.60B 197.30 +12.10 185.20 2170 ---- 202.40B ---- 202.40B 201.20 +12.20 189.00 2175 ---- 206.30B ---- 206.30B 205.00 +12.20 192.80 1 2180 ---- 210.20B ---- 210.20B 208.90 +12.30 196.60 2185 ---- 214.10B ---- 214.10B 212.90 +12.50 200.40 2190 ---- 218.10B ---- 218.10B 216.80 +12.50 204.30 2195 ---- 222.10B ---- 222.10B 220.80 +12.70 208.10 2200 ---- 226.10B ---- 226.10B 224.80 +12.80 212.00 2205 ---- 230.10B ---- 230.10B 228.80 +12.80 216.00 2210 ---- 234.10B ---- 234.10B 232.80 +12.90 219.90 2215 ---- 238.20B ---- 238.20B 236.90 +13.00 223.90 2220 ---- 242.20B ---- 242.20B 240.90 +13.00 227.90 2225 ---- 246.30B ---- 246.30B 245.00 +13.10 231.90 2230 ---- 250.50B ---- 250.50B 249.20 +13.30 235.90 2235 ---- 254.60B ---- 254.60B 253.30 +13.30 240.00 2240 ---- 258.70B ---- 258.70B 257.40 +13.30 244.10 2245 ---- 262.90B ---- 262.90B 261.60 +13.50 248.10 2250 ---- 267.10B ---- 267.10B 265.80 +13.50 252.30 2255 ---- 271.30B ---- 271.30B 270.00 +13.60 256.40 2260 ---- 275.50B ---- 275.50B 274.20 +13.60 260.60 2265 ---- 279.80B ---- 279.80B 278.50 +13.80 264.70 2270 ---- 284.00B ---- 284.00B 282.70 +13.80 268.90 2275 ---- 288.30B ---- 288.30B 287.00 +13.90 273.10 2280 ---- 292.60B ---- 292.60B 291.30 +14.00 277.30 2285 ---- 296.90B ---- 296.90B 295.60 +14.00 281.60 2290 ---- 301.20B ---- 301.20B 299.90 +14.10 285.80 2295 ---- 305.60B ---- 305.60B 304.30 +14.20 290.10 2300 ---- 309.90B ---- 309.90B 308.60 +14.20 294.40 2305 ---- 314.30B ---- 314.30B 313.00 +14.30 298.70 2310 ---- 318.60B ---- 318.60B 317.30 +14.30 303.00 2315 ---- 323.00B ---- 323.00B 321.70 +14.40 307.30 2320 ---- 327.40B ---- 327.40B 326.10 +14.40 311.70 2325 ---- 331.80B ---- 331.80B 330.50 +14.50 316.00 2330 ---- 336.30B ---- 336.30B 335.00 +14.60 320.40 2335 ---- 340.70B ---- 340.70B 339.40 +14.60 324.80 2340 ---- 345.20B ---- 345.20B 343.80 +14.60 329.20 2345 ---- 349.60B ---- 349.60B 348.30 +14.70 333.60 2350 ---- 354.10B ---- 354.10B 352.80 +14.80 338.00 2355 ---- 358.60B ---- 358.60B 357.20 +14.80 342.40 2360 ---- 363.10B ---- 363.10B 361.70 +14.90 346.80 2365 ---- 367.60B ---- 367.60B 366.20 +14.90 351.30 2370 ---- 372.10B ---- 372.10B 370.70 +14.90 355.80 2375 ---- 376.70B ---- 376.70B 375.30 +15.10 360.20 2380 ---- 381.20B ---- 381.20B 379.80 +15.10 364.70 2385 ---- 385.80B ---- 385.80B 384.30 +15.10 369.20 2390 ---- 390.30B ---- 390.30B 388.90 +15.20 373.70 2400 ---- 399.50B ---- 399.50B 398.00 +15.20 382.80 2410 ---- 408.70B ---- 408.70B 407.20 +15.30 391.90 2420 ---- 417.90B ---- 417.90B 416.40 +15.40 401.00 2425 ---- 422.50B ---- 422.50B 421.00 +15.40 405.60 2430 ---- 427.20B ---- 427.20B 425.60 +15.40 410.20 2440 ---- 436.50B ---- 436.50B 434.90 +15.50 419.40 2450 ---- 445.80B ---- 445.80B 444.20 +15.60 428.60 2460 ---- 455.10B ---- 455.10B 453.50 +15.60 437.90 2470 ---- 464.50B ---- 464.50B 462.90 +15.70 447.20 2475 ---- 469.20B ---- 469.20B 467.60 +15.80 451.80 2480 ---- 473.90B ---- 473.90B 472.30 +15.80 456.50 2500 ---- 492.80B ---- 492.80B 491.20 +15.90 475.30 2525 ---- 516.60B ---- 516.60B 514.90 +16.00 498.90 2550 ---- 540.60B ---- 540.60B 538.80 +16.20 522.60 2575 ---- 564.60B ---- 564.60B 562.90 +16.40 546.50 2600 ---- 588.80B ---- 588.80B 587.10 +16.50 570.60 2625 ---- 613.20B ---- 613.20B 611.40 +16.60 594.80 2650 ---- 637.70B ---- 637.70B 635.80 +16.70 619.10 2675 ---- 662.20B ---- 662.20B 660.40 +16.80 643.60 2900 ---- ---- ---- ---- 884.60 +17.20 867.40 3000 ---- ---- ---- ---- 984.60 +17.20 967.40 OG OCT24 Gold Option PUT 1500 ---- 2.40B ---- 2.40B 2.60 +.50 2.10 5 1525 ---- 3.00B ---- 3.00B 3.20 +.60 2.60 1550 ---- 3.70B ---- 3.70B 4.10 +.80 3.30 29 1575 ---- 4.60B ---- 4.60B 5.00 +.90 4.10 1600 ---- 5.60B ---- 5.50B 6.20 +1.10 5.10 1625 ---- 6.50B ---- 6.50B 7.70 +1.30 6.40 1650 ---- 7.90B ---- 7.90B 9.30 +1.50 7.80 1675 ---- 9.70B ---- 9.70B 11.30 +1.80 9.50 1680 ---- 10.10B ---- 10.10B 11.80 +1.90 9.90 1690 ---- 11.00B ---- 11.00B 12.70 +2.00 10.70 1700 ---- 11.90B ---- 11.90B 13.70 +2.10 11.60 1710 ---- 12.80B ---- 12.80B 14.80 +2.30 12.50 1720 ---- 13.90B ---- 13.90B 15.90 +2.40 13.50 1725 ---- 14.40B ---- 14.40B 16.50 +2.50 14.00 1730 ---- 15.00B ---- 15.00B 17.10 +2.60 14.50 70 70 1740 ---- 16.20B ---- 16.20B 18.30 +2.70 15.60 1750 ---- 17.50B ---- 17.50B 19.60 +2.80 16.80 1760 ---- 18.90B ---- 18.90B 21.10 +3.10 18.00 1770 ---- 20.40B ---- 20.40B 22.60 +3.20 19.40 1775 ---- 21.10B ---- 21.10B 23.40 +3.30 20.10 1780 ---- 21.90B ---- 21.90B 24.20 +3.40 20.80 1785 ---- 22.80B ---- 22.80B 25.00 +3.40 21.60 1790 ---- 23.60B ---- 23.60B 25.90 +3.60 22.30 1795 ---- 24.50B ---- 24.50B 26.80 +3.70 23.10 1800 ---- 25.40B ---- 25.40B 27.70 +3.70 24.00 1805 ---- 26.30B ---- 26.30B 28.70 +3.90 24.80 1810 ---- 27.30B ---- 27.30B 29.70 +4.00 25.70 1815 ---- 28.30B ---- 28.30B 30.70 +4.10 26.60 1820 ---- 29.30B ---- 29.30B 31.80 +4.20 27.60 1825 ---- 30.40B ---- 30.40B 32.90 +4.30 28.60 1830 ---- 31.50B ---- 31.50B 34.00 +4.40 29.60 1835 ---- 32.70B ---- 32.70B 35.20 +4.50 30.70 1840 ---- 33.80B ---- 33.80B 36.40 +4.60 31.80 1845 ---- 35.00B ---- 35.00B 37.60 +4.70 32.90 1850 ---- 36.30B ---- 36.30B 38.90 +4.90 34.00 1855 ---- 37.60B ---- 37.60B 40.20 +5.00 35.20 1860 ---- 38.90B ---- 38.90B 41.50 +5.00 36.50 1865 ---- 40.30B ---- 40.30B 42.90 +5.20 37.70 1870 ---- 41.70B ---- 41.70B 44.40 +5.40 39.00 1875 ---- 43.10B ---- 43.10B 45.80 +5.40 40.40 1880 ---- 44.60B ---- 44.60B 47.30 +5.50 41.80 1885 ---- 46.10B ---- 46.10B 48.90 +5.70 43.20 1890 ---- 47.70B ---- 47.70B 50.50 +5.90 44.60 1895 ---- 49.30B ---- 49.30B 52.10 +6.00 46.10 1900 ---- 51.00B ---- 51.00B 53.70 +6.00 47.70 1905 ---- 52.70B ---- 52.70B 55.40 +6.10 49.30 1910 ---- 54.40B ---- 54.40B 57.20 +6.30 50.90 1915 ---- 56.20B ---- 56.20B 59.00 +6.50 52.50 1920 ---- 58.00B ---- 58.00B 60.80 +6.60 54.20 1925 ---- 60.00B ---- 59.90B 62.70 +6.80 55.90 1930 ---- 62.00B ---- 62.00B 64.60 +6.90 57.70 1935 ---- 63.90B ---- 63.90B 66.50 +7.00 59.50 1 1 1940 ---- 65.90B ---- 65.90B 68.50 +7.10 61.40 1945 ---- 68.00B ---- 68.00B 70.50 +7.20 63.30 1950 ---- 70.10B ---- 70.10B 72.60 +7.30 65.30 1955 ---- 72.30B ---- 72.30B 74.80 +7.50 67.30 1960 ---- 74.50B ---- 74.50B 76.90 +7.60 69.30 1965 ---- 76.70B ---- 76.70B 79.10 +7.70 71.40 1970 ---- 79.00B ---- 79.00B 81.40 +7.90 73.50 1975 ---- 81.30B ---- 81.30B 83.70 +8.00 75.70 1980 ---- 83.70B ---- 83.70B 86.10 +8.20 77.90 1985 ---- 86.10B ---- 86.10B 88.50 +8.30 80.20 1990 ---- 88.60B ---- 88.60B 90.90 +8.40 82.50 1995 ---- 91.10B ---- 91.10B 93.40 +8.50 84.90 2000 ---- 93.70B ---- 93.70B 95.90 +8.60 87.30 2005 ---- 96.30B ---- 96.30B 98.50 +8.80 89.70 2010 ---- 99.00B ---- 99.00B 101.20 +9.00 92.20 2015 ---- 101.70B ---- 101.70B 103.80 +9.00 94.80 2020 ---- 104.40B ---- 104.40B 106.50 +9.10 97.40 2025 ---- 107.20B ---- 107.20B 109.30 +9.30 100.00 2030 ---- 110.10B ---- 110.10B 112.10 +9.40 102.70 2035 ---- 113.00B ---- 113.00B 115.00 +9.60 105.40 2040 ---- 115.90B ---- 115.90B 117.90 +9.70 108.20 2045 ---- 118.90B ---- 118.90B 120.80 +9.80 111.00 2050 ---- 121.90B ---- 121.90B 123.80 +9.90 113.90 2055 ---- 125.00B ---- 125.00B 126.80 +10.00 116.80 25 25 2060 ---- 128.10B ---- 128.10B 129.90 +10.10 119.80 2065 ---- 131.20B ---- 131.20B 133.00 +10.20 122.80 2070 ---- 134.40B ---- 134.40B 136.20 +10.40 125.80 2075 ---- 137.60B ---- 137.60B 139.40 +10.50 128.90 2080 ---- 140.90B ---- 140.90B 142.60 +10.60 132.00 2085 ---- 144.20B ---- 144.20B 145.90 +10.70 135.20 2090 ---- 147.50B ---- 147.50B 149.20 +10.80 138.40 2095 ---- 150.90B ---- 150.90B 152.60 +11.00 141.60 2100 ---- 154.30B ---- 154.30B 155.90 +11.00 144.90 2105 ---- 157.70B ---- 157.70B 159.40 +11.20 148.20 2110 ---- 161.20B ---- 161.20B 162.80 +11.20 151.60 2115 ---- 164.70B ---- 164.70B 166.30 +11.40 154.90 2120 ---- 168.20B ---- 168.20B 169.80 +11.40 158.40 2125 ---- 171.80B ---- 171.80B 173.40 +11.60 161.80 2130 ---- 175.40B ---- 175.40B 176.90 +11.60 165.30 2135 ---- 179.00B ---- 179.00B 180.50 +11.70 168.80 2140 ---- 182.70B ---- 182.70B 184.20 +11.80 172.40 2145 ---- 186.40B ---- 186.40B 187.90 +12.00 175.90 2150 ---- 190.10B ---- 190.10B 191.50 +12.00 179.50 2155 ---- 193.80B ---- 193.80B 195.30 +12.10 183.20 2160 ---- 197.60B ---- 197.60B 199.00 +12.20 186.80 2165 ---- 201.40B ---- 201.40B 202.80 +12.30 190.50 2170 ---- 205.20B ---- 205.20B 206.60 +12.40 194.20 2175 ---- 209.00B ---- 209.00B 210.40 +12.50 197.90 2180 ---- 212.90B ---- 212.90B 214.20 +12.50 201.70 2185 ---- 216.80B ---- 216.80B 218.00 +12.60 205.40 2190 ---- 220.70B ---- 220.70B 221.90 +12.70 209.20 2195 ---- 224.70B ---- 224.70B 225.80 +12.70 213.10 2200 ---- 228.60B ---- 228.60B 229.70 +12.80 216.90 2205 ---- 232.60B ---- 232.60B 233.70 +12.90 220.80 2210 ---- 236.60B ---- 236.60B 237.60 +12.90 224.70 2215 ---- 240.60B ---- 240.60B 241.60 +13.00 228.60 2220 ---- 244.70B ---- 244.70B 245.60 +13.10 232.50 2225 ---- 248.70B ---- 248.70B 249.70 +13.20 236.50 2230 ---- 252.80B ---- 252.80B 253.70 +13.30 240.40 2235 ---- 256.90B ---- 256.90B 257.80 +13.40 244.40 2240 ---- 261.00B ---- 261.00B 261.90 +13.40 248.50 2245 ---- 265.10B ---- 265.10B 266.00 +13.50 252.50 2250 ---- 269.30B ---- 269.30B 270.10 +13.50 256.60 2255 ---- 273.50B ---- 273.50B 274.30 +13.60 260.70 2260 ---- 277.60B ---- 277.60B 278.40 +13.60 264.80 2265 ---- 281.80B ---- 281.80B 282.60 +13.70 268.90 2270 ---- 286.10B ---- 286.10B 286.80 +13.80 273.00 2275 ---- 290.30B ---- 290.30B 291.00 +13.80 277.20 2280 ---- 294.50B ---- 294.50B 295.30 +13.90 281.40 2285 ---- 298.80B ---- 298.80B 299.50 +13.90 285.60 2290 ---- 303.10B ---- 303.10B 303.80 +14.00 289.80 2295 ---- 307.40B ---- 307.40B 308.10 +14.10 294.00 2300 ---- 311.70B ---- 311.70B 312.40 +14.20 298.20 2305 ---- 316.00B ---- 316.00B 316.70 +14.20 302.50 2310 ---- 320.40B ---- 320.40B 321.00 +14.20 306.80 2315 ---- 324.70B ---- 324.70B 325.30 +14.30 311.00 2320 ---- 329.10B ---- 329.10B 329.70 +14.40 315.30 2325 ---- 333.50B ---- 333.50B 334.00 +14.40 319.60 2330 ---- 337.80B ---- 337.80B 338.40 +14.40 324.00 2335 ---- 342.20B ---- 342.20B 342.80 +14.50 328.30 2340 ---- 346.70B ---- 346.70B 347.20 +14.60 332.60 2345 ---- 351.10B ---- 351.10B 351.60 +14.60 337.00 2350 ---- 355.50B ---- 355.50B 356.00 +14.60 341.40 2355 ---- 360.00B ---- 360.00B 360.40 +14.70 345.70 2360 ---- 364.50B ---- 364.50B 364.90 +14.80 350.10 2365 ---- 368.90B ---- 368.90B 369.30 +14.80 354.50 2370 ---- 373.40B ---- 373.40B 373.80 +14.80 359.00 2375 ---- 377.90B ---- 377.90B 378.20 +14.80 363.40 2380 ---- 382.40B ---- 382.40B 382.70 +14.90 367.80 2385 ---- 386.90B ---- 386.90B 387.20 +14.90 372.30 2390 ---- 391.50B ---- 391.50B 391.70 +14.90 376.80 2400 ---- 400.60B ---- 400.60B 400.80 +15.10 385.70 2410 ---- 409.70B ---- 409.70B 409.90 +15.20 394.70 2420 ---- 418.90B ---- 418.90B 419.00 +15.20 403.80 2425 ---- 423.50B ---- 423.50B 423.60 +15.30 408.30 2430 ---- 428.10B ---- 428.10B 428.20 +15.30 412.90 2440 ---- 437.30B ---- 437.30B 437.30 +15.30 422.00 2450 ---- 446.50B ---- 446.50B 446.60 +15.50 431.10 2460 ---- 455.80B ---- 455.80B 455.80 +15.50 440.30 2470 ---- 465.10B ---- 465.10B 465.10 +15.50 449.60 2475 ---- 469.80B ---- 469.80B 469.80 +15.60 454.20 2480 ---- 474.50B ---- 474.50B 474.40 +15.60 458.80 2500 ---- 493.20B ---- 493.20B 493.20 +15.80 477.40 2525 ---- 516.80B ---- 516.80B 516.70 +15.90 500.80 2550 ---- 540.70B ---- 540.70B 540.40 +16.00 524.40 2575 ---- 564.60B ---- 564.60B 564.30 +16.20 548.10 2600 ---- 588.60B ---- 588.60B 588.30 +16.30 572.00 2625 ---- 612.80B ---- 612.80B 612.40 +16.40 596.00 2650 ---- 637.10B ---- 637.10B 636.70 +16.50 620.20 1 2675 ---- 661.60B ---- 661.60B 661.10 +16.60 644.50 3000 ---- ---- ---- ---- 984.60 +17.20 967.40 3500 ---- ---- ---- ---- 1484.60 +17.20 1467.40 4000 ---- ---- ---- ---- 1984.60 +17.20 1967.40 OG NOV24 Gold Option PUT 1500 ---- 2.80B ---- 2.80B 3.00 +.60 2.40 1525 ---- 3.50B ---- 3.50B 3.70 +.70 3.00 1550 ---- 4.30B ---- 4.30B 4.60 +.80 3.80 1575 ---- 5.20B ---- 5.10B 5.60 +.90 4.70 1600 ---- 6.00B ---- 6.00B 6.90 +1.20 5.70 1625 ---- 7.20B ---- 7.20B 8.40 +1.40 7.00 1650 ---- 8.70B ---- 8.70B 10.10 +1.60 8.50 1675 ---- 10.60B ---- 10.60B 12.20 +1.90 10.30 1690 ---- 11.80B ---- 11.80B 13.60 +2.00 11.60 1700 ---- 12.80B ---- 12.80B 14.60 +2.20 12.40 1710 ---- 13.70B ---- 13.70B 15.70 +2.30 13.40 1720 ---- 14.80B ---- 14.80B 16.80 +2.40 14.40 1725 ---- 15.30B ---- 15.30B 17.40 +2.50 14.90 1730 ---- 15.90B ---- 15.90B 18.00 +2.60 15.40 1740 ---- 17.10B ---- 17.10B 19.30 +2.80 16.50 1750 ---- 18.40B ---- 18.40B 20.60 +2.90 17.70 1760 ---- 19.80B ---- 19.80B 22.00 +3.00 19.00 1770 ---- 21.20B ---- 21.20B 23.50 +3.20 20.30 1775 ---- 22.00B ---- 22.00B 24.30 +3.30 21.00 1780 ---- 22.80B ---- 22.80B 25.10 +3.40 21.70 1790 ---- 24.40B ---- 24.40B 26.80 +3.50 23.30 1795 ---- 25.30B ---- 25.30B 27.70 +3.70 24.00 1800 ---- 26.20B ---- 26.20B 28.60 +3.70 24.90 1805 ---- 27.10B ---- 27.10B 29.50 +3.80 25.70 1810 ---- 28.00B ---- 28.00B 30.50 +3.90 26.60 1815 ---- 29.00B ---- 29.00B 31.50 +4.00 27.50 1820 ---- 30.00B ---- 30.00B 32.50 +4.10 28.40 1825 ---- 31.10B ---- 31.10B 33.60 +4.20 29.40 1830 ---- 32.10B ---- 32.10B 34.60 +4.20 30.40 1835 ---- 33.20B ---- 33.20B 35.80 +4.40 31.40 1840 ---- 34.40B ---- 34.40B 36.90 +4.50 32.40 1845 ---- 35.60B ---- 35.60B 38.10 +4.60 33.50 1850 ---- 36.80B ---- 36.80B 39.40 +4.80 34.60 1855 ---- 38.00B ---- 38.00B 40.60 +4.80 35.80 1860 ---- 39.30B ---- 39.30B 41.90 +4.90 37.00 1865 ---- 40.60B ---- 40.60B 43.30 +5.10 38.20 1870 ---- 41.90B ---- 41.90B 44.60 +5.10 39.50 1875 ---- 43.30B ---- 43.30B 46.10 +5.30 40.80 1880 ---- 44.70B ---- 44.70B 47.50 +5.40 42.10 1885 ---- 46.20B ---- 46.20B 49.00 +5.50 43.50 1890 ---- 47.70B ---- 47.70B 50.50 +5.60 44.90 1895 ---- 49.20B ---- 49.20B 52.10 +5.80 46.30 1900 ---- 50.80B ---- 50.80B 53.60 +5.80 47.80 1905 ---- 52.40B ---- 52.40B 55.30 +6.00 49.30 1910 ---- 54.10B ---- 54.10B 56.90 +6.10 50.80 1915 ---- 55.80B ---- 55.80B 58.60 +6.20 52.40 1920 ---- 57.50B ---- 57.50B 60.40 +6.40 54.00 1925 ---- 59.30B ---- 59.30B 62.10 +6.40 55.70 1930 ---- 61.10B ---- 61.10B 64.00 +6.60 57.40 1935 ---- 63.00B ---- 63.00B 65.80 +6.70 59.10 1940 ---- 65.00B ---- 65.00B 67.70 +6.80 60.90 1945 ---- 67.00B ---- 67.00B 69.60 +6.90 62.70 1950 ---- 69.00B ---- 69.00B 71.60 +7.10 64.50 1955 ---- 71.00B ---- 71.00B 73.60 +7.20 66.40 1960 ---- 73.10B ---- 73.10B 75.70 +7.40 68.30 1965 ---- 75.20B ---- 75.20B 77.80 +7.50 70.30 1970 ---- 77.40B ---- 77.40B 79.90 +7.60 72.30 1975 ---- 79.60B ---- 79.60B 82.10 +7.70 74.40 1980 ---- 81.80B ---- 81.80B 84.30 +7.80 76.50 1985 ---- 84.10B ---- 84.10B 86.60 +7.90 78.70 1990 ---- 86.50B ---- 86.50B 88.90 +8.00 80.90 1995 ---- 88.80B ---- 88.80B 91.30 +8.20 83.10 2000 ---- 91.30B ---- 91.30B 93.70 +8.30 85.40 2005 ---- 93.70B ---- 93.70B 96.10 +8.40 87.70 2010 ---- 96.20B ---- 96.20B 98.60 +8.50 90.10 2015 ---- 98.80B ---- 98.80B 101.20 +8.70 92.50 2020 ---- 101.40B ---- 101.40B 103.70 +8.70 95.00 2025 ---- 104.00B ---- 104.00B 106.40 +8.90 97.50 2030 ---- 106.70B ---- 106.70B 109.00 +9.00 100.00 2035 ---- 109.40B ---- 109.40B 111.70 +9.10 102.60 2040 ---- 112.20B ---- 112.20B 114.50 +9.30 105.20 2045 ---- 115.00B ---- 115.00B 117.30 +9.40 107.90 2050 ---- 117.90B ---- 117.90B 120.10 +9.50 110.60 2055 ---- 120.70B ---- 120.70B 123.00 +9.60 113.40 2060 ---- 123.70B ---- 123.70B 125.90 +9.80 116.10 2065 ---- 126.70B ---- 126.70B 128.80 +9.80 119.00 2070 ---- 129.70B ---- 129.70B 131.80 +10.00 121.80 2075 ---- 132.70B ---- 132.70B 134.80 +10.00 124.80 2080 ---- 135.80B ---- 135.80B 137.90 +10.20 127.70 2085 ---- 138.90B ---- 138.90B 141.00 +10.30 130.70 2090 ---- 142.10B ---- 142.10B 144.10 +10.40 133.70 2095 ---- 145.30B ---- 145.30B 147.30 +10.50 136.80 2100 ---- 148.60B ---- 148.60B 150.50 +10.60 139.90 2105 ---- 151.80B ---- 151.80B 153.70 +10.70 143.00 2110 ---- 155.10B ---- 155.10B 157.00 +10.80 146.20 2115 ---- 158.50B ---- 158.50B 160.30 +10.90 149.40 2120 ---- 161.90B ---- 161.90B 163.70 +11.00 152.70 2125 ---- 165.30B ---- 165.30B 167.10 +11.10 156.00 2130 ---- 168.70B ---- 168.70B 170.50 +11.20 159.30 2135 ---- 172.20B ---- 172.20B 173.90 +11.20 162.70 2140 ---- 175.70B ---- 175.70B 177.40 +11.40 166.00 2145 ---- 179.20B ---- 179.20B 180.90 +11.40 169.50 2150 ---- 182.80B ---- 182.80B 184.50 +11.60 172.90 630 2155 ---- 186.40B ---- 186.40B 188.00 +11.60 176.40 2160 ---- 190.00B ---- 190.00B 191.60 +11.70 179.90 2165 ---- 193.60B ---- 193.60B 195.30 +11.90 183.40 2170 ---- 197.30B ---- 197.30B 198.90 +11.90 187.00 2175 ---- 201.00B ---- 201.00B 202.60 +12.00 190.60 2180 ---- 204.70B ---- 204.70B 206.30 +12.10 194.20 2185 ---- 208.50B ---- 208.50B 210.00 +12.20 197.80 2190 ---- 212.30B ---- 212.30B 213.70 +12.20 201.50 2195 ---- 216.10B ---- 216.10B 217.50 +12.30 205.20 2200 ---- 219.90B ---- 219.90B 221.30 +12.40 208.90 2205 ---- 223.70B ---- 223.70B 225.10 +12.50 212.60 2210 ---- 227.60B ---- 227.60B 228.90 +12.50 216.40 2215 ---- 231.50B ---- 231.50B 232.80 +12.70 220.10 2220 ---- 235.40B ---- 235.40B 236.60 +12.70 223.90 2225 ---- 239.30B ---- 239.30B 240.50 +12.70 227.80 2230 ---- 243.30B ---- 243.30B 244.50 +12.90 231.60 2235 ---- 247.30B ---- 247.30B 248.40 +12.90 235.50 2240 ---- 251.30B ---- 251.30B 252.40 +13.00 239.40 2245 ---- 255.30B ---- 255.30B 256.30 +13.00 243.30 2250 ---- 259.30B ---- 259.30B 260.40 +13.20 247.20 2255 ---- 263.30B ---- 263.30B 264.40 +13.20 251.20 2260 ---- 267.40B ---- 267.40B 268.40 +13.20 255.20 2265 ---- 271.50B ---- 271.50B 272.50 +13.30 259.20 2270 ---- 275.60B ---- 275.60B 276.60 +13.40 263.20 2275 ---- 279.70B ---- 279.70B 280.70 +13.50 267.20 2280 ---- 283.80B ---- 283.80B 284.80 +13.50 271.30 2285 ---- 288.00B ---- 288.00B 288.90 +13.50 275.40 2290 ---- 292.20B ---- 292.20B 293.10 +13.60 279.50 2295 ---- 296.30B ---- 296.30B 297.30 +13.70 283.60 2300 ---- 300.50B ---- 300.50B 301.50 +13.80 287.70 2305 ---- 304.80B ---- 304.80B 305.70 +13.80 291.90 2310 ---- 309.00B ---- 309.00B 309.90 +13.90 296.00 2315 ---- 313.20B ---- 313.20B 314.10 +13.90 300.20 2320 ---- 317.50B ---- 317.50B 318.30 +13.90 304.40 2325 ---- 321.80B ---- 321.80B 322.60 +14.00 308.60 2330 ---- 326.00B ---- 326.00B 326.90 +14.10 312.80 2335 ---- 330.30B ---- 330.30B 331.10 +14.10 317.00 2340 ---- 334.60B ---- 334.60B 335.40 +14.10 321.30 2345 ---- 339.00B ---- 339.00B 339.70 +14.20 325.50 2350 ---- 343.30B ---- 343.30B 344.00 +14.20 329.80 2355 ---- 347.70B ---- 347.70B 348.40 +14.30 334.10 2360 ---- 352.00B ---- 352.00B 352.70 +14.30 338.40 2365 ---- 356.40B ---- 356.40B 357.10 +14.40 342.70 2370 ---- 360.80B ---- 360.80B 361.40 +14.40 347.00 2375 ---- 365.20B ---- 365.20B 365.80 +14.50 351.30 2380 ---- 369.60B ---- 369.60B 370.20 +14.50 355.70 2385 ---- 374.00B ---- 374.00B 374.60 +14.60 360.00 2390 ---- 378.50B ---- 378.50B 379.00 +14.60 364.40 2395 ---- 382.90B ---- 382.90B 383.40 +14.60 368.80 2400 ---- 387.40B ---- 387.40B 387.90 +14.70 373.20 2410 ---- 396.30B ---- 396.30B 396.80 +14.80 382.00 2420 ---- 405.30B ---- 405.30B 405.70 +14.90 390.80 2425 ---- 409.80B ---- 409.80B 410.20 +14.90 395.30 2430 ---- 414.30B ---- 414.30B 414.70 +15.00 399.70 2440 ---- 423.40B ---- 423.40B 423.70 +15.00 408.70 2450 ---- 432.50B ---- 432.50B 432.80 +15.10 417.70 2460 ---- 441.60B ---- 441.60B 441.90 +15.20 426.70 2470 ---- 450.80B ---- 450.80B 451.00 +15.30 435.70 2475 ---- 455.40B ---- 455.40B 455.60 +15.30 440.30 2480 ---- 460.00B ---- 460.00B 460.10 +15.30 444.80 2490 ---- 469.20B ---- 469.20B 469.30 +15.30 454.00 2500 ---- 478.50B ---- 478.50B 478.60 +15.50 463.10 2525 ---- 501.70B ---- 501.70B 501.80 +15.60 486.20 2550 ---- 525.20B ---- 525.20B 525.20 +15.80 509.40 2575 ---- 548.80B ---- 548.80B 548.70 +15.90 532.80 2600 ---- 572.60B ---- 572.60B 572.40 +16.00 556.40 1 2625 ---- 596.40B ---- 596.40B 596.30 +16.10 580.20 2650 ---- 620.40B ---- 620.40B 620.30 +16.30 604.00 2675 ---- 644.50B ---- 644.50B 644.40 +16.40 628.00 2700 ---- 668.90B ---- 668.90B 668.70 +16.50 652.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1160 ---- ---- ---- ---- .50 +.10 .40 1170 ---- ---- ---- ---- .60 +.10 .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .70 +.20 .50 1200 ---- ---- ---- ---- .70 +.10 .60 1210 ---- ---- ---- ---- .70 +.10 .60 1220 ---- ---- ---- ---- .80 +.10 .70 1225 ---- ---- ---- ---- .80 +.10 .70 1230 ---- ---- ---- ---- .80 +.10 .70 1235 ---- ---- ---- ---- .90 +.20 .70 1240 ---- ---- ---- ---- .90 +.20 .70 1245 ---- ---- ---- ---- .90 +.10 .80 1250 ---- ---- ---- ---- 1.00 +.20 .80 70 1255 ---- ---- ---- ---- 1.00 +.20 .80 1260 ---- ---- ---- ---- 1.00 +.20 .80 1265 ---- ---- ---- ---- 1.10 +.20 .90 1270 ---- ---- ---- ---- 1.10 +.20 .90 1275 ---- ---- ---- ---- 1.10 +.20 .90 1280 ---- ---- ---- ---- 1.20 +.20 1.00 1285 ---- ---- ---- ---- 1.20 +.20 1.00 1290 ---- ---- ---- ---- 1.20 +.20 1.00 1295 ---- ---- ---- ---- 1.30 +.30 1.00 1300 ---- ---- ---- ---- 1.30 +.20 1.10 1305 ---- ---- ---- ---- 1.30 +.20 1.10 1310 ---- ---- ---- ---- 1.40 +.30 1.10 1315 ---- ---- ---- ---- 1.40 +.20 1.20 1320 ---- ---- ---- ---- 1.50 +.30 1.20 1325 ---- ---- ---- ---- 1.50 +.20 1.30 1330 ---- ---- ---- ---- 1.60 +.30 1.30 1335 ---- ---- ---- ---- 1.60 +.30 1.30 1340 ---- ---- ---- ---- 1.70 +.30 1.40 1345 ---- ---- ---- ---- 1.70 +.30 1.40 1350 ---- ---- ---- ---- 1.80 +.40 1.40 1355 ---- ---- ---- ---- 1.80 +.30 1.50 1360 ---- ---- ---- ---- 1.90 +.40 1.50 1365 ---- ---- ---- ---- 1.90 +.30 1.60 1370 ---- ---- ---- ---- 2.00 +.40 1.60 1375 ---- ---- ---- ---- 2.00 +.30 1.70 1380 ---- ---- ---- ---- 2.10 +.40 1.70 1385 ---- ---- ---- ---- 2.20 +.40 1.80 1390 ---- ---- ---- ---- 2.20 +.40 1.80 1395 ---- ---- ---- ---- 2.30 +.40 1.90 1400 ---- ---- ---- ---- 2.40 +.40 2.00 1405 ---- ---- ---- ---- 2.40 +.40 2.00 1410 ---- ---- ---- ---- 2.50 +.40 2.10 1415 ---- ---- ---- ---- 2.60 +.50 2.10 1420 ---- ---- ---- ---- 2.70 +.50 2.20 1425 ---- ---- ---- ---- 2.80 +.50 2.30 1430 ---- ---- ---- ---- 2.80 +.40 2.40 1435 ---- ---- ---- ---- 2.90 +.50 2.40 1440 ---- ---- ---- ---- 3.00 +.50 2.50 1445 ---- ---- ---- ---- 3.10 +.50 2.60 1450 ---- ---- ---- ---- 3.20 +.50 2.70 1455 ---- ---- ---- ---- 3.30 +.50 2.80 1460 ---- ---- ---- ---- 3.50 +.60 2.90 1465 ---- ---- ---- ---- 3.60 +.60 3.00 1470 ---- ---- ---- ---- 3.70 +.60 3.10 1475 ---- ---- ---- ---- 3.80 +.60 3.20 1480 ---- ---- ---- ---- 4.00 +.70 3.30 1485 ---- ---- ---- ---- 4.10 +.70 3.40 1490 ---- ---- ---- ---- 4.20 +.70 3.50 1495 ---- ---- ---- ---- 4.40 +.70 3.70 1500 5.00 5.00 5.00 5.00 4.50 +.70 1 3.80 1505 ---- ---- ---- ---- 4.70 +.80 3.90 1510 ---- ---- ---- ---- 4.90 +.80 4.10 1515 ---- ---- ---- ---- 5.00 +.80 4.20 1520 ---- ---- ---- ---- 5.20 +.80 4.40 1525 ---- ---- ---- ---- 5.40 +.90 4.50 1530 ---- ---- ---- ---- 5.60 +.90 4.70 1535 ---- ---- ---- ---- 5.80 +1.00 4.80 1540 ---- ---- ---- ---- 6.00 +1.00 5.00 1545 ---- ---- ---- ---- 6.20 +1.00 5.20 1550 6.20 6.20 6.20 6.20 6.40 +1.00 20 5.40 90 1555 ---- ---- ---- ---- 6.60 +1.00 5.60 1560 ---- ---- ---- ---- 6.80 +1.10 5.70 1565 ---- ---- ---- ---- 7.10 +1.20 5.90 1570 ---- ---- ---- ---- 7.30 +1.10 6.20 1575 ---- ---- ---- ---- 7.50 +1.10 6.40 1580 ---- ---- ---- ---- 7.80 +1.20 6.60 1585 ---- ---- ---- ---- 8.10 +1.30 6.80 1590 ---- ---- ---- ---- 8.30 +1.30 7.00 1595 ---- ---- ---- ---- 8.60 +1.30 7.30 1600 ---- ---- ---- ---- 8.90 +1.40 7.50 1605 ---- ---- ---- ---- 9.20 +1.40 7.80 1610 ---- ---- ---- ---- 9.50 +1.50 8.00 1615 ---- ---- ---- ---- 9.80 +1.50 8.30 1620 ---- ---- ---- ---- 10.10 +1.50 8.60 1625 ---- ---- ---- ---- 10.50 +1.60 8.90 1630 ---- ---- ---- ---- 10.80 +1.60 9.20 1635 ---- ---- ---- ---- 11.20 +1.70 9.50 1640 ---- ---- ---- ---- 11.50 +1.70 9.80 1645 ---- ---- ---- ---- 11.90 +1.80 10.10 1650 ---- ---- ---- ---- 12.30 +1.80 10.50 1655 ---- ---- ---- ---- 12.70 +1.90 10.80 1660 ---- ---- ---- ---- 13.10 +1.90 11.20 1665 ---- ---- ---- ---- 13.50 +2.00 11.50 1670 ---- ---- ---- ---- 14.00 +2.10 11.90 1675 ---- ---- ---- ---- 14.40 +2.10 12.30 1680 ---- 12.80B ---- 12.80B 14.90 +2.20 12.70 1685 ---- 13.30B ---- 13.30B 15.40 +2.20 13.20 1690 ---- 13.70B ---- 13.70B 15.90 +2.30 13.60 1695 ---- 14.20B ---- 14.20B 16.40 +2.40 14.00 1700 ---- 14.80B ---- 14.80B 16.90 +2.40 14.50 100 1705 ---- 15.30B ---- 15.30B 17.50 +2.50 15.00 1710 ---- 15.80B ---- 15.80B 18.00 +2.50 15.50 1715 ---- 16.40B ---- 16.40B 18.60 +2.60 16.00 1720 ---- 17.00B ---- 17.00B 19.20 +2.70 16.50 1725 ---- 17.60B ---- 17.60B 19.80 +2.70 17.10 1730 ---- 18.20B ---- 18.20B 20.50 +2.80 17.70 1735 ---- 18.90B ---- 18.90B 21.10 +2.90 18.20 1740 ---- 19.50B ---- 19.50B 21.80 +2.90 18.90 1745 ---- 20.20B ---- 20.20B 22.50 +3.00 19.50 1750 ---- 20.90B ---- 20.90B 23.20 +3.10 20.10 1755 ---- 21.70B ---- 21.70B 24.00 +3.20 20.80 1760 ---- 22.40B ---- 22.40B 24.80 +3.30 21.50 1765 ---- 23.20B ---- 23.20B 25.50 +3.30 22.20 1770 ---- 24.00B ---- 24.00B 26.40 +3.50 22.90 1775 ---- 24.80B ---- 24.80B 27.20 +3.50 23.70 1780 ---- 25.70B ---- 25.70B 28.10 +3.60 24.50 1785 ---- 26.60B ---- 26.60B 29.00 +3.70 25.30 1790 ---- 27.50B ---- 27.50B 29.90 +3.80 26.10 1795 ---- 28.40B ---- 28.40B 30.80 +3.80 27.00 1800 ---- 29.30B ---- 29.30B 31.80 +3.90 27.90 750 1805 ---- 30.30B ---- 30.30B 32.80 +4.00 28.80 1810 ---- 31.30B ---- 31.30B 33.90 +4.20 29.70 1815 ---- 32.40B ---- 32.40B 34.90 +4.20 30.70 1820 ---- 33.40B ---- 33.40B 36.00 +4.30 31.70 1825 ---- 34.50B ---- 34.50B 37.10 +4.40 32.70 150 1830 ---- 35.70B ---- 35.70B 38.30 +4.50 33.80 1835 ---- 36.80B ---- 36.80B 39.50 +4.60 34.90 1840 ---- 38.00B ---- 38.00B 40.70 +4.70 36.00 1845 ---- 39.30B ---- 39.30B 42.00 +4.80 37.20 1850 ---- 40.60B ---- 40.60B 43.30 +4.90 38.40 1855 ---- 41.90B ---- 41.90B 44.60 +5.00 39.60 1860 ---- 43.20B ---- 43.20B 46.00 +5.20 40.80 1865 ---- 44.60B ---- 44.60B 47.30 +5.20 42.10 1870 ---- 46.00B ---- 46.00B 48.80 +5.40 43.40 1875 ---- 47.40B ---- 47.40B 50.20 +5.40 44.80 1880 ---- 48.90B ---- 48.90B 51.70 +5.50 46.20 1885 ---- 50.40B ---- 50.40B 53.30 +5.70 47.60 1890 ---- 52.00B ---- 52.00B 54.80 +5.70 49.10 1895 ---- 53.60B ---- 53.60B 56.40 +5.90 50.50 1900 ---- 55.20B ---- 55.20B 58.10 +6.00 52.10 1905 ---- 56.80B ---- 56.80B 59.80 +6.20 53.60 1910 ---- 58.60B ---- 58.60B 61.50 +6.30 55.20 1915 ---- 60.30B ---- 60.30B 63.20 +6.30 56.90 1920 ---- 62.10B ---- 62.10B 65.00 +6.50 58.50 1925 ---- 63.90B ---- 63.90B 66.80 +6.60 60.20 1930 ---- 65.80B ---- 65.80B 68.70 +6.70 62.00 1935 ---- 67.70B ---- 67.70B 70.60 +6.80 63.80 1940 ---- 69.80B ---- 69.80B 72.60 +7.00 65.60 1945 ---- 71.70B ---- 71.70B 74.50 +7.00 67.50 1950 ---- 73.80B ---- 73.80B 76.50 +7.20 69.30 1955 ---- 75.80B ---- 75.80B 78.60 +7.30 71.30 1960 ---- 77.90B ---- 77.90B 80.70 +7.40 73.30 1965 ---- 80.10B ---- 80.10B 82.80 +7.50 75.30 1970 ---- 82.30B ---- 82.30B 85.00 +7.70 77.30 1975 ---- 84.50B ---- 84.50B 87.20 +7.80 79.40 1980 ---- 86.80B ---- 86.80B 89.40 +7.90 81.50 1985 ---- 89.10B ---- 89.10B 91.70 +8.00 83.70 1990 ---- 91.40B ---- 91.40B 94.10 +8.20 85.90 1995 ---- 93.80B ---- 93.80B 96.40 +8.20 88.20 2000 ---- 96.30B ---- 96.30B 98.80 +8.30 90.50 304 2005 ---- 98.70B ---- 98.70B 101.30 +8.50 92.80 2010 ---- 101.20B ---- 101.20B 103.80 +8.60 95.20 2015 ---- 103.80B ---- 103.80B 106.30 +8.70 97.60 2020 ---- 106.40B ---- 106.40B 108.90 +8.90 100.00 2025 ---- 109.00B ---- 109.00B 111.50 +9.00 102.50 2030 ---- 111.70B ---- 111.70B 114.10 +9.00 105.10 2035 ---- 114.50B ---- 114.50B 116.80 +9.10 107.70 2040 ---- 117.20B ---- 117.20B 119.60 +9.30 110.30 2045 ---- 120.00B ---- 120.00B 122.30 +9.40 112.90 2050 ---- 122.90B ---- 122.90B 125.20 +9.60 115.60 86 2055 ---- 125.80B ---- 125.80B 128.00 +9.60 118.40 2060 ---- 128.70B ---- 128.70B 130.90 +9.70 121.20 2065 ---- 131.60B ---- 131.60B 133.80 +9.80 124.00 2070 ---- 134.60B ---- 134.60B 136.80 +9.90 126.90 2075 ---- 137.70B ---- 137.70B 139.80 +10.00 129.80 2080 ---- 140.80B ---- 140.80B 142.90 +10.20 132.70 2085 ---- 143.90B ---- 143.90B 145.90 +10.20 135.70 2090 ---- 147.00B ---- 147.00B 149.10 +10.40 138.70 2095 ---- 150.20B ---- 150.20B 152.20 +10.40 141.80 2100 150.00 153.40B 150.00 153.40B 155.40 +10.50 1 144.90 200 2105 ---- 156.70B ---- 156.70B 158.60 +10.60 148.00 2110 ---- 160.00B ---- 160.00B 161.90 +10.70 151.20 2115 ---- 163.30B ---- 163.30B 165.20 +10.80 154.40 2120 ---- 166.60B ---- 166.60B 168.50 +10.90 157.60 2125 ---- 170.00B ---- 170.00B 171.90 +11.00 160.90 2130 ---- 173.40B ---- 173.40B 175.20 +11.00 164.20 2135 ---- 176.90B ---- 176.90B 178.70 +11.20 167.50 2140 ---- 180.40B ---- 180.40B 182.10 +11.20 170.90 2145 ---- 183.90B ---- 183.90B 185.60 +11.30 174.30 2150 ---- 187.40B ---- 187.40B 189.10 +11.40 177.70 600 2155 ---- 191.00B ---- 191.00B 192.60 +11.50 181.10 2160 ---- 194.60B ---- 194.60B 196.20 +11.60 184.60 2165 ---- 198.20B ---- 198.20B 199.80 +11.70 188.10 2170 ---- 201.80B ---- 201.80B 203.40 +11.80 191.60 2175 ---- 205.50B ---- 205.50B 207.00 +11.80 195.20 2180 ---- 209.20B ---- 209.20B 210.70 +11.90 198.80 2185 ---- 212.90B ---- 212.90B 214.40 +12.00 202.40 2190 ---- 216.60B ---- 216.60B 218.10 +12.10 206.00 2195 ---- 220.40B ---- 220.40B 221.90 +12.20 209.70 2200 ---- 224.20B ---- 224.20B 225.60 +12.30 213.30 2205 ---- 228.00B ---- 228.00B 229.40 +12.40 217.00 2210 ---- 231.90B ---- 231.90B 233.20 +12.40 220.80 2215 ---- 235.70B ---- 235.70B 237.00 +12.50 224.50 2220 ---- 239.60B ---- 239.60B 240.90 +12.60 228.30 2225 ---- 243.50B ---- 243.50B 244.80 +12.70 232.10 2230 ---- 247.40B ---- 247.40B 248.70 +12.80 235.90 2235 ---- 251.30B ---- 251.30B 252.60 +12.80 239.80 2240 ---- 255.30B ---- 255.30B 256.50 +12.90 243.60 2245 ---- 259.30B ---- 259.30B 260.50 +13.00 247.50 2250 ---- 263.30B ---- 263.30B 264.40 +13.00 251.40 2255 ---- 267.30B ---- 267.30B 268.40 +13.10 255.30 2260 ---- 271.30B ---- 271.30B 272.40 +13.10 259.30 2265 ---- 275.40B ---- 275.40B 276.40 +13.20 263.20 2270 ---- 279.40B ---- 279.40B 280.50 +13.30 267.20 2275 ---- 283.50B ---- 283.50B 284.50 +13.30 271.20 2280 ---- 287.60B ---- 287.60B 288.60 +13.30 275.30 2285 ---- 291.70B ---- 291.70B 292.70 +13.40 279.30 2290 ---- 295.80B ---- 295.80B 296.80 +13.50 283.30 2295 ---- 300.00B ---- 300.00B 300.90 +13.50 287.40 2300 ---- 304.20B ---- 304.20B 305.10 +13.60 291.50 2305 ---- 308.30B ---- 308.30B 309.20 +13.60 295.60 2310 ---- 312.50B ---- 312.50B 313.40 +13.70 299.70 2315 ---- 316.70B ---- 316.70B 317.60 +13.70 303.90 2320 ---- 320.90B ---- 320.90B 321.80 +13.80 308.00 2325 ---- 325.20B ---- 325.20B 326.00 +13.80 312.20 2330 ---- 329.40B ---- 329.40B 330.20 +13.90 316.30 2335 ---- 333.70B ---- 333.70B 334.40 +13.90 320.50 2340 ---- 338.00B ---- 338.00B 338.70 +14.00 324.70 2345 ---- 342.20B ---- 342.20B 343.00 +14.00 329.00 2350 ---- 346.50B ---- 346.50B 347.20 +14.00 333.20 2355 ---- 350.90B ---- 350.90B 351.50 +14.10 337.40 2360 ---- 355.20B ---- 355.20B 355.80 +14.10 341.70 2365 ---- 359.50B ---- 359.50B 360.20 +14.20 346.00 2370 ---- 363.90B ---- 363.90B 364.50 +14.20 350.30 2375 ---- 368.20B ---- 368.20B 368.80 +14.20 354.60 2380 ---- 372.60B ---- 372.60B 373.20 +14.30 358.90 2385 ---- 377.00B ---- 377.00B 377.50 +14.30 363.20 2390 ---- 381.40B ---- 381.40B 381.90 +14.40 367.50 2395 ---- 385.80B ---- 385.80B 386.30 +14.40 371.90 2400 ---- 390.20B ---- 390.20B 390.70 +14.50 376.20 2410 ---- 399.10B ---- 399.10B 399.50 +14.50 385.00 2420 ---- 408.00B ---- 408.00B 408.40 +14.70 393.70 2425 ---- 412.50B ---- 412.50B 412.90 +14.80 398.10 2430 ---- 416.90B ---- 416.90B 417.30 +14.70 402.60 2440 ---- 425.90B ---- 425.90B 426.30 +14.90 411.40 2450 ---- 435.00B ---- 435.00B 435.30 +15.00 420.30 2460 ---- 444.00B ---- 444.00B 444.30 +15.00 429.30 2470 ---- 453.10B ---- 453.10B 453.30 +15.00 438.30 2475 ---- 457.70B ---- 457.70B 457.90 +15.10 442.80 2480 ---- 462.30B ---- 462.30B 462.40 +15.10 447.30 2490 ---- 471.40B ---- 471.40B 471.60 +15.30 456.30 2500 ---- 480.70B ---- 480.70B 480.70 +15.30 465.40 2525 ---- 503.70B ---- 503.70B 503.70 +15.40 488.30 2550 ---- 527.00B ---- 527.00B 526.90 +15.60 511.30 2575 ---- 550.40B ---- 550.40B 550.30 +15.80 534.50 2600 ---- 574.00B ---- 574.00B 573.90 +16.00 557.90 2625 ---- 597.80B ---- 597.80B 597.50 +16.00 581.50 2650 ---- 621.70B ---- 621.70B 621.40 +16.20 605.20 2675 ---- 645.60B ---- 645.60B 645.30 +16.30 629.00 1 2700 ---- 669.70B ---- 669.70B 669.40 +16.40 653.00 1 3000 ---- ---- ---- ---- 966.10 +17.20 948.90 3450 ---- ---- ---- ---- 1416.10 +17.20 1398.90 3475 ---- ---- ---- ---- 1441.10 +17.20 1423.90 3500 ---- ---- ---- ---- 1466.10 +17.20 1448.90 4000 ---- ---- ---- ---- 1966.10 +17.20 1948.90 5000 ---- ---- ---- ---- 2966.10 +17.20 2948.90 10000 ---- ---- ---- ---- 7966.10 +17.20 7948.90 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 8.10 +1.10 7.00 1575 ---- ---- ---- ---- 9.60 +1.20 8.40 1600 ---- ---- ---- ---- 11.40 +1.50 9.90 1625 ---- ---- ---- ---- 13.40 +1.70 11.70 1650 ---- ---- ---- ---- 15.70 +1.90 13.80 1675 ---- ---- ---- ---- 18.30 +2.20 16.10 1700 ---- ---- ---- ---- 21.20 +2.40 18.80 1725 ---- ---- ---- ---- 24.50 +2.70 21.80 1740 ---- ---- ---- ---- 26.70 +2.90 23.80 1750 ---- ---- ---- ---- 28.30 +3.10 25.20 1760 ---- ---- ---- ---- 29.90 +3.20 26.70 1770 ---- ---- ---- ---- 31.60 +3.40 28.20 1775 ---- ---- ---- ---- 32.40 +3.40 29.00 1780 ---- ---- ---- ---- 33.30 +3.50 29.80 1790 ---- ---- ---- ---- 35.20 +3.70 31.50 1800 ---- ---- ---- ---- 37.10 +3.80 33.30 1810 ---- ---- ---- ---- 39.10 +4.00 35.10 1820 ---- ---- ---- ---- 41.20 +4.20 37.00 1825 ---- ---- ---- ---- 42.20 +4.20 38.00 1830 ---- ---- ---- ---- 43.30 +4.30 39.00 1840 ---- ---- ---- ---- 45.60 +4.50 41.10 1845 ---- ---- ---- ---- 46.80 +4.60 42.20 1850 ---- ---- ---- ---- 48.00 +4.70 43.30 1855 ---- ---- ---- ---- 49.20 +4.80 44.40 1860 ---- ---- ---- ---- 50.40 +4.80 45.60 1865 ---- ---- ---- ---- 51.70 +4.90 46.80 1870 ---- ---- ---- ---- 53.00 +5.00 48.00 1875 ---- ---- ---- ---- 54.40 +5.20 49.20 1880 ---- ---- ---- ---- 55.70 +5.20 50.50 1885 ---- ---- ---- ---- 57.20 +5.40 51.80 1890 ---- ---- ---- ---- 58.60 +5.40 53.20 1895 ---- ---- ---- ---- 60.10 +5.50 54.60 1900 ---- ---- ---- ---- 61.60 +5.60 56.00 1905 ---- ---- ---- ---- 63.10 +5.70 57.40 1910 ---- ---- ---- ---- 64.70 +5.80 58.90 1915 ---- ---- ---- ---- 66.40 +6.00 60.40 1920 ---- ---- ---- ---- 68.00 +6.00 62.00 1925 ---- ---- ---- ---- 69.70 +6.10 63.60 1930 ---- ---- ---- ---- 71.50 +6.30 65.20 1935 ---- ---- ---- ---- 73.20 +6.30 66.90 1940 ---- ---- ---- ---- 75.00 +6.40 68.60 1945 ---- ---- ---- ---- 76.90 +6.50 70.40 1950 ---- ---- ---- ---- 78.80 +6.70 72.10 1955 ---- ---- ---- ---- 80.70 +6.80 73.90 1960 ---- ---- ---- ---- 82.60 +6.80 75.80 1965 ---- ---- ---- ---- 84.60 +6.90 77.70 1970 ---- ---- ---- ---- 86.70 +7.10 79.60 1975 ---- ---- ---- ---- 88.70 +7.20 81.50 1980 ---- ---- ---- ---- 90.80 +7.30 83.50 1985 ---- ---- ---- ---- 92.90 +7.40 85.50 1990 ---- ---- ---- ---- 95.10 +7.50 87.60 1995 ---- ---- ---- ---- 97.20 +7.60 89.60 2000 ---- ---- ---- ---- 99.50 +7.70 91.80 2005 ---- ---- ---- ---- 101.70 +7.80 93.90 2010 ---- ---- ---- ---- 104.00 +7.90 96.10 2015 ---- ---- ---- ---- 106.30 +8.00 98.30 2020 ---- ---- ---- ---- 108.70 +8.10 100.60 2025 ---- ---- ---- ---- 111.10 +8.20 102.90 2030 ---- ---- ---- ---- 113.60 +8.40 105.20 2035 ---- ---- ---- ---- 116.10 +8.50 107.60 2040 ---- ---- ---- ---- 118.60 +8.60 110.00 2045 ---- ---- ---- ---- 121.10 +8.60 112.50 2050 ---- ---- ---- ---- 123.80 +8.80 115.00 2055 ---- ---- ---- ---- 126.40 +8.90 117.50 2060 ---- ---- ---- ---- 129.10 +9.00 120.10 2065 ---- ---- ---- ---- 131.80 +9.10 122.70 2070 ---- ---- ---- ---- 134.60 +9.20 125.40 2075 ---- ---- ---- ---- 137.40 +9.30 128.10 2080 ---- ---- ---- ---- 140.30 +9.40 130.90 2085 ---- ---- ---- ---- 143.20 +9.50 133.70 2090 ---- ---- ---- ---- 146.10 +9.60 136.50 2095 ---- ---- ---- ---- 149.10 +9.70 139.40 2100 ---- ---- ---- ---- 152.20 +9.90 142.30 2105 ---- ---- ---- ---- 155.20 +9.90 145.30 2110 ---- ---- ---- ---- 158.30 +10.00 148.30 2115 ---- ---- ---- ---- 161.50 +10.10 151.40 2120 ---- ---- ---- ---- 164.70 +10.20 154.50 2125 ---- ---- ---- ---- 167.90 +10.30 157.60 2130 ---- ---- ---- ---- 171.20 +10.40 160.80 2135 ---- ---- ---- ---- 174.50 +10.50 164.00 2140 ---- ---- ---- ---- 177.80 +10.50 167.30 2145 ---- ---- ---- ---- 181.20 +10.70 170.50 2150 ---- ---- ---- ---- 184.60 +10.70 173.90 2155 ---- ---- ---- ---- 188.00 +10.80 177.20 2160 ---- ---- ---- ---- 191.50 +10.90 180.60 2165 ---- ---- ---- ---- 195.00 +11.00 184.00 2170 ---- ---- ---- ---- 198.50 +11.10 187.40 2175 ---- ---- ---- ---- 202.10 +11.20 190.90 2180 ---- ---- ---- ---- 205.60 +11.20 194.40 2185 ---- ---- ---- ---- 209.20 +11.30 197.90 2190 ---- ---- ---- ---- 212.90 +11.40 201.50 2195 ---- ---- ---- ---- 216.50 +11.50 205.00 2200 ---- ---- ---- ---- 220.20 +11.60 208.60 2205 ---- ---- ---- ---- 223.90 +11.70 212.20 2210 ---- ---- ---- ---- 227.60 +11.70 215.90 2215 ---- ---- ---- ---- 231.30 +11.80 219.50 2220 ---- ---- ---- ---- 235.10 +11.90 223.20 2225 ---- ---- ---- ---- 238.80 +11.90 226.90 2230 ---- ---- ---- ---- 242.60 +12.00 230.60 2235 ---- ---- ---- ---- 246.40 +12.00 234.40 2240 ---- ---- ---- ---- 250.30 +12.20 238.10 2245 ---- ---- ---- ---- 254.10 +12.20 241.90 2250 ---- ---- ---- ---- 258.00 +12.30 245.70 2255 ---- ---- ---- ---- 261.90 +12.40 249.50 2260 ---- ---- ---- ---- 265.80 +12.40 253.40 2265 ---- ---- ---- ---- 269.70 +12.50 257.20 2270 ---- ---- ---- ---- 273.60 +12.50 261.10 2275 ---- ---- ---- ---- 277.60 +12.60 265.00 2280 ---- ---- ---- ---- 281.50 +12.60 268.90 2285 ---- ---- ---- ---- 285.50 +12.70 272.80 2290 ---- ---- ---- ---- 289.50 +12.80 276.70 2295 ---- ---- ---- ---- 293.60 +12.90 280.70 2300 ---- ---- ---- ---- 297.60 +12.90 284.70 2305 ---- ---- ---- ---- 301.60 +12.90 288.70 2310 ---- ---- ---- ---- 305.70 +13.00 292.70 2315 ---- ---- ---- ---- 309.80 +13.10 296.70 2320 ---- ---- ---- ---- 313.90 +13.20 300.70 2325 ---- ---- ---- ---- 318.00 +13.20 304.80 2330 ---- ---- ---- ---- 322.10 +13.20 308.90 2335 ---- ---- ---- ---- 326.30 +13.30 313.00 2340 ---- ---- ---- ---- 330.40 +13.30 317.10 2345 ---- ---- ---- ---- 334.60 +13.40 321.20 2350 ---- ---- ---- ---- 338.80 +13.50 325.30 2355 ---- ---- ---- ---- 343.00 +13.50 329.50 2360 ---- ---- ---- ---- 347.20 +13.60 333.60 2365 ---- ---- ---- ---- 351.40 +13.60 337.80 2370 ---- ---- ---- ---- 355.70 +13.70 342.00 2375 ---- ---- ---- ---- 359.90 +13.70 346.20 2380 ---- ---- ---- ---- 364.20 +13.80 350.40 2385 ---- ---- ---- ---- 368.50 +13.90 354.60 2390 ---- ---- ---- ---- 372.70 +13.80 358.90 2395 ---- ---- ---- ---- 377.00 +13.90 363.10 2400 ---- ---- ---- ---- 381.40 +14.00 367.40 2405 ---- ---- ---- ---- 385.70 +14.00 371.70 2410 ---- ---- ---- ---- 390.00 +14.10 375.90 2420 ---- ---- ---- ---- 398.70 +14.10 384.60 2425 ---- ---- ---- ---- 403.10 +14.20 388.90 2430 ---- ---- ---- ---- 407.40 +14.20 393.20 2440 ---- ---- ---- ---- 416.20 +14.30 401.90 2450 ---- ---- ---- ---- 425.00 +14.40 410.60 2460 ---- ---- ---- ---- 433.90 +14.50 419.40 2470 ---- ---- ---- ---- 442.80 +14.60 428.20 2475 ---- ---- ---- ---- 447.30 +14.60 432.70 2480 ---- ---- ---- ---- 451.70 +14.60 437.10 2490 ---- ---- ---- ---- 460.70 +14.70 446.00 2500 ---- ---- ---- ---- 469.70 +14.80 454.90 2510 ---- ---- ---- ---- 478.70 +14.80 463.90 2525 ---- ---- ---- ---- 492.30 +14.90 477.40 2550 ---- ---- ---- ---- 515.20 +15.20 500.00 2575 ---- ---- ---- ---- 538.20 +15.30 522.90 2600 ---- ---- ---- ---- 561.40 +15.50 545.90 2625 ---- ---- ---- ---- 584.70 +15.60 569.10 2650 ---- ---- ---- ---- 608.20 +15.70 592.50 2675 ---- ---- ---- ---- 631.80 +15.80 616.00 2700 ---- ---- ---- ---- 655.50 +15.90 639.60 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 9.20 +1.00 8.20 1575 ---- ---- ---- ---- 10.90 +1.20 9.70 1600 ---- ---- ---- ---- 12.80 +1.40 11.40 1625 ---- ---- ---- ---- 14.90 +1.60 13.30 1650 ---- ---- ---- ---- 17.40 +1.80 15.60 1675 ---- ---- ---- ---- 20.20 +2.10 18.10 1700 ---- ---- ---- ---- 23.30 +2.40 20.90 1725 ---- ---- ---- ---- 26.80 +2.70 24.10 1740 ---- ---- ---- ---- 29.10 +2.90 26.20 1750 ---- ---- ---- ---- 30.70 +3.00 27.70 1760 ---- ---- ---- ---- 32.40 +3.10 29.30 1770 ---- ---- ---- ---- 34.10 +3.20 30.90 1775 ---- ---- ---- ---- 35.00 +3.30 31.70 1780 ---- ---- ---- ---- 36.00 +3.40 32.60 1790 ---- ---- ---- ---- 37.90 +3.60 34.30 1800 ---- ---- ---- ---- 39.80 +3.60 36.20 1810 ---- ---- ---- ---- 41.90 +3.80 38.10 1820 ---- ---- ---- ---- 44.00 +3.90 40.10 1825 ---- ---- ---- ---- 45.20 +4.10 41.10 1830 ---- ---- ---- ---- 46.30 +4.10 42.20 1840 ---- ---- ---- ---- 48.60 +4.30 44.30 1845 ---- ---- ---- ---- 49.80 +4.40 45.40 1850 ---- ---- ---- ---- 51.00 +4.40 46.60 1855 ---- ---- ---- ---- 52.30 +4.60 47.70 1860 ---- ---- ---- ---- 53.60 +4.70 48.90 1865 ---- ---- ---- ---- 54.90 +4.70 50.20 1870 ---- ---- ---- ---- 56.20 +4.80 51.40 1875 ---- ---- ---- ---- 57.60 +4.90 52.70 1880 ---- ---- ---- ---- 59.00 +5.00 54.00 1885 ---- ---- ---- ---- 60.40 +5.10 55.30 1890 ---- ---- ---- ---- 61.90 +5.20 56.70 1895 ---- ---- ---- ---- 63.40 +5.30 58.10 1900 ---- ---- ---- ---- 64.90 +5.30 59.60 1905 ---- ---- ---- ---- 66.50 +5.50 61.00 1910 ---- ---- ---- ---- 68.10 +5.60 62.50 1915 ---- ---- ---- ---- 69.70 +5.60 64.10 1920 ---- ---- ---- ---- 71.40 +5.70 65.70 1925 ---- ---- ---- ---- 73.10 +5.80 67.30 1930 ---- ---- ---- ---- 74.90 +6.00 68.90 1935 ---- ---- ---- ---- 76.60 +6.00 70.60 1940 ---- ---- ---- ---- 78.50 +6.20 72.30 1945 ---- ---- ---- ---- 80.30 +6.20 74.10 1950 ---- ---- ---- ---- 82.20 +6.30 75.90 1955 ---- ---- ---- ---- 84.10 +6.40 77.70 1960 ---- ---- ---- ---- 86.10 +6.50 79.60 1965 ---- ---- ---- ---- 88.10 +6.60 81.50 1970 ---- ---- ---- ---- 90.10 +6.70 83.40 1975 ---- ---- ---- ---- 92.20 +6.80 85.40 1980 ---- ---- ---- ---- 94.30 +6.90 87.40 1985 ---- ---- ---- ---- 96.50 +7.10 89.40 1990 ---- ---- ---- ---- 98.60 +7.10 91.50 1995 ---- ---- ---- ---- 100.80 +7.20 93.60 2000 ---- ---- ---- ---- 103.10 +7.30 95.80 2005 ---- ---- ---- ---- 105.40 +7.50 97.90 2010 ---- ---- ---- ---- 107.70 +7.50 100.20 2015 ---- ---- ---- ---- 110.10 +7.70 102.40 2020 ---- ---- ---- ---- 112.50 +7.80 104.70 2025 ---- ---- ---- ---- 114.90 +7.80 107.10 2030 ---- ---- ---- ---- 117.40 +8.00 109.40 2035 ---- ---- ---- ---- 119.90 +8.10 111.80 2040 ---- ---- ---- ---- 122.40 +8.10 114.30 2045 ---- ---- ---- ---- 125.00 +8.20 116.80 2050 ---- ---- ---- ---- 127.70 +8.40 119.30 2055 ---- ---- ---- ---- 130.30 +8.40 121.90 2060 ---- ---- ---- ---- 133.00 +8.50 124.50 2065 ---- ---- ---- ---- 135.80 +8.70 127.10 2070 ---- ---- ---- ---- 138.60 +8.80 129.80 2075 ---- ---- ---- ---- 141.40 +8.80 132.60 2080 ---- ---- ---- ---- 144.30 +9.00 135.30 2085 ---- ---- ---- ---- 147.20 +9.10 138.10 2090 ---- ---- ---- ---- 150.10 +9.10 141.00 2095 ---- ---- ---- ---- 153.10 +9.20 143.90 2100 ---- ---- ---- ---- 156.20 +9.40 146.80 2105 ---- ---- ---- ---- 159.20 +9.40 149.80 2110 ---- ---- ---- ---- 162.30 +9.50 152.80 2115 ---- ---- ---- ---- 165.50 +9.60 155.90 2120 ---- ---- ---- ---- 168.70 +9.70 159.00 2125 ---- ---- ---- ---- 171.90 +9.80 162.10 2130 ---- ---- ---- ---- 175.10 +9.90 165.20 2135 ---- ---- ---- ---- 178.40 +10.00 168.40 2140 ---- ---- ---- ---- 181.70 +10.00 171.70 2145 ---- ---- ---- ---- 185.10 +10.20 174.90 2150 ---- ---- ---- ---- 188.40 +10.20 178.20 2155 ---- ---- ---- ---- 191.80 +10.30 181.50 2160 ---- ---- ---- ---- 195.30 +10.40 184.90 2165 ---- ---- ---- ---- 198.80 +10.50 188.30 2170 ---- ---- ---- ---- 202.20 +10.50 191.70 2175 ---- ---- ---- ---- 205.80 +10.70 195.10 2180 ---- ---- ---- ---- 209.30 +10.70 198.60 2185 ---- ---- ---- ---- 212.90 +10.80 202.10 2190 ---- ---- ---- ---- 216.50 +10.90 205.60 2195 ---- ---- ---- ---- 220.10 +11.00 209.10 2200 ---- ---- ---- ---- 223.80 +11.10 212.70 2205 ---- ---- ---- ---- 227.40 +11.10 216.30 2210 ---- ---- ---- ---- 231.10 +11.20 219.90 2215 ---- ---- ---- ---- 234.80 +11.20 223.60 2220 ---- ---- ---- ---- 238.60 +11.40 227.20 2225 ---- ---- ---- ---- 242.30 +11.40 230.90 2230 ---- ---- ---- ---- 246.10 +11.50 234.60 2235 ---- ---- ---- ---- 249.90 +11.60 238.30 2240 ---- ---- ---- ---- 253.70 +11.60 242.10 2245 ---- ---- ---- ---- 257.50 +11.70 245.80 2250 ---- ---- ---- ---- 261.40 +11.80 249.60 2255 ---- ---- ---- ---- 265.20 +11.80 253.40 2260 ---- ---- ---- ---- 269.10 +11.90 257.20 2265 ---- ---- ---- ---- 273.00 +11.90 261.10 2270 ---- ---- ---- ---- 277.00 +12.10 264.90 2275 ---- ---- ---- ---- 280.90 +12.10 268.80 2280 ---- ---- ---- ---- 284.90 +12.20 272.70 2285 ---- ---- ---- ---- 288.80 +12.20 276.60 2290 ---- ---- ---- ---- 292.80 +12.30 280.50 2295 ---- ---- ---- ---- 296.80 +12.30 284.50 2300 ---- ---- ---- ---- 300.80 +12.40 288.40 2305 ---- ---- ---- ---- 304.90 +12.50 292.40 2310 ---- ---- ---- ---- 308.90 +12.50 296.40 2315 ---- ---- ---- ---- 313.00 +12.60 300.40 2320 ---- ---- ---- ---- 317.10 +12.70 304.40 2325 ---- ---- ---- ---- 321.20 +12.70 308.50 2330 ---- ---- ---- ---- 325.30 +12.80 312.50 2335 ---- ---- ---- ---- 329.40 +12.80 316.60 2340 ---- ---- ---- ---- 333.60 +12.90 320.70 2345 ---- ---- ---- ---- 337.70 +12.90 324.80 2350 ---- ---- ---- ---- 341.90 +13.00 328.90 2360 ---- ---- ---- ---- 350.30 +13.10 337.20 2370 ---- ---- ---- ---- 358.70 +13.20 345.50 2375 ---- ---- ---- ---- 362.90 +13.20 349.70 2380 ---- ---- ---- ---- 367.20 +13.30 353.90 2390 ---- ---- ---- ---- 375.70 +13.40 362.30 2400 ---- ---- ---- ---- 384.30 +13.50 370.80 2410 ---- ---- ---- ---- 392.90 +13.60 379.30 2420 ---- ---- ---- ---- 401.50 +13.70 387.80 2425 ---- ---- ---- ---- 405.90 +13.80 392.10 2430 ---- ---- ---- ---- 410.20 +13.80 396.40 2440 ---- ---- ---- ---- 419.00 +13.90 405.10 2450 ---- ---- ---- ---- 427.70 +13.90 413.80 2475 ---- ---- ---- ---- 449.90 +14.20 435.70 2500 ---- ---- ---- ---- 472.20 +14.40 457.80 2525 ---- ---- ---- ---- 494.70 +14.50 480.20 2550 ---- ---- ---- ---- 517.40 +14.70 502.70 2575 ---- ---- ---- ---- 540.40 +14.90 525.50 2600 ---- ---- ---- ---- 563.40 +15.00 548.40 2625 ---- ---- ---- ---- 586.70 +15.20 571.50 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.40 +1.20 10.20 1600 ---- ---- ---- ---- 13.30 +1.40 11.90 1625 ---- ---- ---- ---- 15.50 +1.60 13.90 1650 ---- ---- ---- ---- 17.90 +1.80 16.10 1675 ---- ---- ---- ---- 20.70 +2.10 18.60 1700 ---- ---- ---- ---- 23.80 +2.40 21.40 1725 ---- ---- ---- ---- 27.20 +2.60 24.60 1750 ---- ---- ---- ---- 31.00 +2.90 28.10 1760 ---- ---- ---- ---- 32.70 +3.10 29.60 1770 ---- ---- ---- ---- 34.40 +3.20 31.20 1775 ---- ---- ---- ---- 35.30 +3.30 32.00 1780 ---- ---- ---- ---- 36.20 +3.30 32.90 1790 ---- ---- ---- ---- 38.00 +3.40 34.60 1800 ---- ---- ---- ---- 40.00 +3.60 36.40 1810 ---- ---- ---- ---- 42.00 +3.70 38.30 1820 ---- ---- ---- ---- 44.10 +3.90 40.20 1825 ---- ---- ---- ---- 45.10 +3.90 41.20 1830 ---- ---- ---- ---- 46.20 +4.00 42.20 1840 ---- ---- ---- ---- 48.50 +4.20 44.30 1850 ---- ---- ---- ---- 50.80 +4.30 46.50 1855 ---- ---- ---- ---- 52.00 +4.40 47.60 1860 ---- ---- ---- ---- 53.20 +4.50 48.70 1865 ---- ---- ---- ---- 54.50 +4.60 49.90 1870 ---- ---- ---- ---- 55.70 +4.60 51.10 1875 ---- ---- ---- ---- 57.00 +4.70 52.30 1880 ---- ---- ---- ---- 58.40 +4.90 53.50 1885 ---- ---- ---- ---- 59.70 +4.90 54.80 1890 ---- ---- ---- ---- 61.10 +5.00 56.10 1895 ---- ---- ---- ---- 62.50 +5.10 57.40 1900 ---- ---- ---- ---- 64.00 +5.20 58.80 1905 ---- ---- ---- ---- 65.40 +5.20 60.20 1910 ---- ---- ---- ---- 66.90 +5.30 61.60 1915 ---- ---- ---- ---- 68.50 +5.50 63.00 1920 ---- ---- ---- ---- 70.00 +5.50 64.50 1925 ---- ---- ---- ---- 71.60 +5.60 66.00 1930 ---- ---- ---- ---- 73.30 +5.70 67.60 1935 ---- ---- ---- ---- 75.00 +5.80 69.20 1940 ---- ---- ---- ---- 76.70 +5.90 70.80 1945 ---- ---- ---- ---- 78.40 +6.00 72.40 1950 ---- ---- ---- ---- 80.20 +6.10 74.10 1955 ---- ---- ---- ---- 82.00 +6.20 75.80 1960 ---- ---- ---- ---- 83.90 +6.30 77.60 1965 ---- ---- ---- ---- 85.80 +6.40 79.40 1970 ---- ---- ---- ---- 87.70 +6.50 81.20 1975 ---- ---- ---- ---- 89.70 +6.60 83.10 1980 ---- ---- ---- ---- 91.70 +6.70 85.00 1985 ---- ---- ---- ---- 93.70 +6.70 87.00 1990 ---- ---- ---- ---- 95.80 +6.80 89.00 1995 ---- ---- ---- ---- 98.00 +7.00 91.00 2000 ---- ---- ---- ---- 100.10 +7.00 93.10 2005 ---- ---- ---- ---- 102.30 +7.10 95.20 2010 ---- ---- ---- ---- 104.60 +7.30 97.30 2015 ---- ---- ---- ---- 106.80 +7.30 99.50 2020 ---- ---- ---- ---- 109.20 +7.50 101.70 2025 ---- ---- ---- ---- 111.50 +7.50 104.00 2030 ---- ---- ---- ---- 113.90 +7.70 106.20 2035 ---- ---- ---- ---- 116.30 +7.70 108.60 2040 ---- ---- ---- ---- 118.80 +7.90 110.90 2045 ---- ---- ---- ---- 121.30 +8.00 113.30 2050 ---- ---- ---- ---- 123.80 +8.00 115.80 2055 ---- ---- ---- ---- 126.30 +8.10 118.20 2060 ---- ---- ---- ---- 129.00 +8.30 120.70 2065 ---- ---- ---- ---- 131.60 +8.30 123.30 2070 ---- ---- ---- ---- 134.30 +8.50 125.80 2075 ---- ---- ---- ---- 137.00 +8.60 128.40 2080 ---- ---- ---- ---- 139.70 +8.60 131.10 2085 ---- ---- ---- ---- 142.50 +8.70 133.80 2090 ---- ---- ---- ---- 145.30 +8.80 136.50 2095 ---- ---- ---- ---- 148.20 +8.90 139.30 2100 ---- ---- ---- ---- 151.10 +9.00 142.10 2105 ---- ---- ---- ---- 154.00 +9.10 144.90 2110 ---- ---- ---- ---- 157.00 +9.20 147.80 2115 ---- ---- ---- ---- 160.00 +9.30 150.70 2120 ---- ---- ---- ---- 163.00 +9.40 153.60 2125 ---- ---- ---- ---- 166.10 +9.50 156.60 2130 ---- ---- ---- ---- 169.20 +9.60 159.60 2135 ---- ---- ---- ---- 172.30 +9.60 162.70 2140 ---- ---- ---- ---- 175.50 +9.70 165.80 2145 ---- ---- ---- ---- 178.70 +9.80 168.90 2150 ---- ---- ---- ---- 182.00 +9.90 172.10 2155 ---- ---- ---- ---- 185.20 +9.90 175.30 2160 ---- ---- ---- ---- 188.50 +10.00 178.50 2165 ---- ---- ---- ---- 191.90 +10.20 181.70 2170 ---- ---- ---- ---- 195.30 +10.30 185.00 2175 ---- ---- ---- ---- 198.60 +10.30 188.30 2180 ---- ---- ---- ---- 202.10 +10.40 191.70 2185 ---- ---- ---- ---- 205.50 +10.50 195.00 2190 ---- ---- ---- ---- 209.00 +10.60 198.40 2195 ---- ---- ---- ---- 212.50 +10.60 201.90 2200 ---- ---- ---- ---- 216.00 +10.70 205.30 2205 ---- ---- ---- ---- 219.60 +10.80 208.80 2210 ---- ---- ---- ---- 223.20 +10.90 212.30 2215 ---- ---- ---- ---- 226.80 +11.00 215.80 2220 ---- ---- ---- ---- 230.40 +11.10 219.30 2225 ---- ---- ---- ---- 234.00 +11.10 222.90 2230 ---- ---- ---- ---- 237.70 +11.20 226.50 2235 ---- ---- ---- ---- 241.30 +11.20 230.10 2240 ---- ---- ---- ---- 245.00 +11.30 233.70 2245 ---- ---- ---- ---- 248.80 +11.40 237.40 2250 ---- ---- ---- ---- 252.50 +11.50 241.00 2255 ---- ---- ---- ---- 256.30 +11.60 244.70 2260 ---- ---- ---- ---- 260.00 +11.60 248.40 2265 ---- ---- ---- ---- 263.80 +11.70 252.10 2270 ---- ---- ---- ---- 267.60 +11.70 255.90 2275 ---- ---- ---- ---- 271.50 +11.90 259.60 2280 ---- ---- ---- ---- 275.30 +11.90 263.40 2285 ---- ---- ---- ---- 279.20 +12.00 267.20 2290 ---- ---- ---- ---- 283.00 +12.00 271.00 2295 ---- ---- ---- ---- 286.90 +12.00 274.90 2300 ---- ---- ---- ---- 290.80 +12.10 278.70 2305 ---- ---- ---- ---- 294.80 +12.20 282.60 2310 ---- ---- ---- ---- 298.70 +12.20 286.50 2315 ---- ---- ---- ---- 302.70 +12.40 290.30 2320 ---- ---- ---- ---- 306.60 +12.30 294.30 2325 ---- ---- ---- ---- 310.60 +12.40 298.20 2330 ---- ---- ---- ---- 314.60 +12.50 302.10 2335 ---- ---- ---- ---- 318.60 +12.50 306.10 2340 ---- ---- ---- ---- 322.70 +12.60 310.10 2345 ---- ---- ---- ---- 326.70 +12.60 314.10 2350 ---- ---- ---- ---- 330.80 +12.70 318.10 2355 ---- ---- ---- ---- 334.90 +12.80 322.10 2360 ---- ---- ---- ---- 338.90 +12.80 326.10 2370 ---- ---- ---- ---- 347.20 +13.00 334.20 2375 ---- ---- ---- ---- 351.30 +13.00 338.30 2380 ---- ---- ---- ---- 355.40 +13.00 342.40 2390 ---- ---- ---- ---- 363.80 +13.20 350.60 2400 ---- ---- ---- ---- 372.10 +13.20 358.90 2410 ---- ---- ---- ---- 380.60 +13.40 367.20 2420 ---- ---- ---- ---- 389.00 +13.40 375.60 2425 ---- ---- ---- ---- 393.30 +13.50 379.80 2430 ---- ---- ---- ---- 397.50 +13.50 384.00 2440 ---- ---- ---- ---- 406.10 +13.60 392.50 2450 ---- ---- ---- ---- 414.70 +13.70 401.00 2460 ---- ---- ---- ---- 423.40 +13.90 409.50 2475 ---- ---- ---- ---- 436.40 +14.00 422.40 2500 ---- ---- ---- ---- 458.30 +14.10 444.20 2525 ---- ---- ---- ---- 480.50 +14.40 466.10 2550 ---- ---- ---- ---- 502.90 +14.60 488.30 2575 ---- ---- ---- ---- 525.50 +14.80 510.70 2600 ---- ---- ---- ---- 548.30 +14.90 533.40 2625 ---- ---- ---- ---- 571.30 +15.10 556.20 2650 ---- ---- ---- ---- 594.40 +15.30 579.10 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 12.20 +1.00 11.20 1600 ---- ---- ---- ---- 14.20 +1.20 13.00 1625 ---- ---- ---- ---- 16.40 +1.30 15.10 1650 ---- ---- ---- ---- 19.00 +1.50 17.50 1675 ---- ---- ---- ---- 21.90 +1.70 20.20 1700 ---- ---- ---- ---- 25.10 +2.00 23.10 1725 ---- ---- ---- ---- 28.60 +2.10 26.50 1750 ---- ---- ---- ---- 32.60 +2.40 30.20 1760 ---- ---- ---- ---- 34.30 +2.60 31.70 1770 ---- ---- ---- ---- 36.10 +2.70 33.40 1775 ---- ---- ---- ---- 37.00 +2.80 34.20 1780 ---- ---- ---- ---- 37.90 +2.80 35.10 1790 ---- ---- ---- ---- 39.80 +2.90 36.90 1800 ---- ---- ---- ---- 41.80 +3.00 38.80 1810 ---- ---- ---- ---- 43.80 +3.10 40.70 1820 ---- ---- ---- ---- 46.00 +3.30 42.70 1825 ---- ---- ---- ---- 47.10 +3.40 43.70 1830 ---- ---- ---- ---- 48.20 +3.40 44.80 1840 ---- ---- ---- ---- 50.50 +3.60 46.90 1850 ---- ---- ---- ---- 52.90 +3.70 49.20 1855 ---- ---- ---- ---- 54.10 +3.80 50.30 1860 ---- ---- ---- ---- 55.30 +3.80 51.50 1865 ---- ---- ---- ---- 56.60 +3.90 52.70 1870 ---- ---- ---- ---- 57.90 +4.00 53.90 1875 ---- ---- ---- ---- 59.20 +4.00 55.20 1880 ---- ---- ---- ---- 60.60 +4.10 56.50 1885 ---- ---- ---- ---- 61.90 +4.20 57.70 1890 ---- ---- ---- ---- 63.30 +4.20 59.10 1895 ---- ---- ---- ---- 64.80 +4.40 60.40 1900 ---- ---- ---- ---- 66.20 +4.40 61.80 1905 ---- ---- ---- ---- 67.70 +4.50 63.20 1910 ---- ---- ---- ---- 69.20 +4.60 64.60 1915 ---- ---- ---- ---- 70.80 +4.70 66.10 1920 ---- ---- ---- ---- 72.40 +4.80 67.60 1925 ---- ---- ---- ---- 74.00 +4.90 69.10 1930 ---- ---- ---- ---- 75.60 +4.90 70.70 1935 ---- ---- ---- ---- 77.30 +5.00 72.30 1940 ---- ---- ---- ---- 79.00 +5.10 73.90 1945 ---- ---- ---- ---- 80.70 +5.10 75.60 1950 ---- ---- ---- ---- 82.50 +5.20 77.30 1955 ---- ---- ---- ---- 84.30 +5.30 79.00 1960 ---- ---- ---- ---- 86.20 +5.40 80.80 1965 ---- ---- ---- ---- 88.10 +5.50 82.60 1970 ---- ---- ---- ---- 90.00 +5.60 84.40 1975 ---- ---- ---- ---- 92.00 +5.70 86.30 1980 ---- ---- ---- ---- 94.00 +5.80 88.20 1985 ---- ---- ---- ---- 96.10 +5.90 90.20 1990 ---- ---- ---- ---- 98.20 +6.00 92.20 1995 ---- ---- ---- ---- 100.30 +6.10 94.20 2000 ---- ---- ---- ---- 102.50 +6.20 96.30 2005 ---- ---- ---- ---- 104.70 +6.30 98.40 2010 ---- ---- ---- ---- 107.00 +6.40 100.60 2015 ---- ---- ---- ---- 109.30 +6.50 102.80 2020 ---- ---- ---- ---- 111.60 +6.60 105.00 2025 ---- ---- ---- ---- 113.90 +6.60 107.30 2030 ---- ---- ---- ---- 116.30 +6.70 109.60 2035 ---- ---- ---- ---- 118.80 +6.80 112.00 2040 ---- ---- ---- ---- 121.20 +6.90 114.30 2045 ---- ---- ---- ---- 123.70 +7.00 116.70 2050 ---- ---- ---- ---- 126.30 +7.10 119.20 2055 ---- ---- ---- ---- 128.80 +7.20 121.60 2060 ---- ---- ---- ---- 131.40 +7.20 124.20 2065 ---- ---- ---- ---- 134.10 +7.40 126.70 2070 ---- ---- ---- ---- 136.70 +7.40 129.30 2075 ---- ---- ---- ---- 139.50 +7.60 131.90 2080 ---- ---- ---- ---- 142.20 +7.70 134.50 2085 ---- ---- ---- ---- 145.00 +7.80 137.20 2090 ---- ---- ---- ---- 147.80 +7.80 140.00 2095 ---- ---- ---- ---- 150.70 +8.00 142.70 2100 ---- ---- ---- ---- 153.50 +8.00 145.50 2105 ---- ---- ---- ---- 156.50 +8.10 148.40 2110 ---- ---- ---- ---- 159.40 +8.20 151.20 2115 ---- ---- ---- ---- 162.40 +8.30 154.10 2120 ---- ---- ---- ---- 165.50 +8.40 157.10 2125 ---- ---- ---- ---- 168.50 +8.40 160.10 2130 ---- ---- ---- ---- 171.60 +8.50 163.10 2135 ---- ---- ---- ---- 174.80 +8.70 166.10 2140 ---- ---- ---- ---- 177.90 +8.70 169.20 2145 ---- ---- ---- ---- 181.20 +8.90 172.30 2150 ---- ---- ---- ---- 184.40 +8.90 175.50 2155 ---- ---- ---- ---- 187.70 +9.00 178.70 2160 ---- ---- ---- ---- 191.00 +9.10 181.90 2165 ---- ---- ---- ---- 194.30 +9.20 185.10 2170 ---- ---- ---- ---- 197.70 +9.30 188.40 2175 ---- ---- ---- ---- 201.00 +9.30 191.70 2180 ---- ---- ---- ---- 204.50 +9.40 195.10 2185 ---- ---- ---- ---- 207.90 +9.50 198.40 2190 ---- ---- ---- ---- 211.40 +9.60 201.80 2195 ---- ---- ---- ---- 214.90 +9.70 205.20 2200 ---- ---- ---- ---- 218.40 +9.70 208.70 2205 ---- ---- ---- ---- 221.90 +9.80 212.10 2210 ---- ---- ---- ---- 225.50 +9.90 215.60 2215 ---- ---- ---- ---- 229.10 +10.00 219.10 2220 ---- ---- ---- ---- 232.70 +10.00 222.70 2225 ---- ---- ---- ---- 236.30 +10.10 226.20 2230 ---- ---- ---- ---- 240.00 +10.20 229.80 2235 ---- ---- ---- ---- 243.70 +10.30 233.40 2240 ---- ---- ---- ---- 247.40 +10.40 237.00 2245 ---- ---- ---- ---- 251.10 +10.50 240.60 2250 ---- ---- ---- ---- 254.80 +10.50 244.30 2255 ---- ---- ---- ---- 258.50 +10.50 248.00 2260 ---- ---- ---- ---- 262.30 +10.60 251.70 2265 ---- ---- ---- ---- 266.10 +10.70 255.40 2270 ---- ---- ---- ---- 269.90 +10.80 259.10 2275 ---- ---- ---- ---- 273.70 +10.90 262.80 2280 ---- ---- ---- ---- 277.50 +10.90 266.60 2285 ---- ---- ---- ---- 281.40 +11.00 270.40 2290 ---- ---- ---- ---- 285.20 +11.00 274.20 2295 ---- ---- ---- ---- 289.10 +11.10 278.00 2300 ---- ---- ---- ---- 293.00 +11.20 281.80 2305 ---- ---- ---- ---- 296.90 +11.20 285.70 2310 ---- ---- ---- ---- 300.90 +11.30 289.60 2315 ---- ---- ---- ---- 304.80 +11.40 293.40 2320 ---- ---- ---- ---- 308.80 +11.50 297.30 2325 ---- ---- ---- ---- 312.70 +11.50 301.20 2330 ---- ---- ---- ---- 316.70 +11.50 305.20 2335 ---- ---- ---- ---- 320.70 +11.60 309.10 2340 ---- ---- ---- ---- 324.80 +11.70 313.10 2345 ---- ---- ---- ---- 328.80 +11.80 317.00 2350 ---- ---- ---- ---- 332.80 +11.80 321.00 2355 ---- ---- ---- ---- 336.90 +11.90 325.00 2360 ---- ---- ---- ---- 341.00 +12.00 329.00 2370 ---- ---- ---- ---- 349.20 +12.10 337.10 2375 ---- ---- ---- ---- 353.30 +12.10 341.20 2380 ---- ---- ---- ---- 357.40 +12.10 345.30 2390 ---- ---- ---- ---- 365.70 +12.30 353.40 2400 ---- ---- ---- ---- 374.10 +12.40 361.70 2410 ---- ---- ---- ---- 382.50 +12.50 370.00 2420 ---- ---- ---- ---- 390.90 +12.60 378.30 2425 ---- ---- ---- ---- 395.10 +12.60 382.50 2430 ---- ---- ---- ---- 399.40 +12.70 386.70 2440 ---- ---- ---- ---- 407.90 +12.80 395.10 2450 ---- ---- ---- ---- 416.50 +12.90 403.60 2475 ---- ---- ---- ---- 438.10 +13.20 424.90 2500 ---- ---- ---- ---- 460.00 +13.40 446.60 2525 ---- ---- ---- ---- 482.10 +13.70 468.40 2550 ---- ---- ---- ---- 504.40 +13.90 490.50 2575 ---- ---- ---- ---- 526.90 +14.10 512.80 2600 ---- ---- ---- ---- 549.60 +14.20 535.40 2625 ---- ---- ---- ---- 572.50 +14.50 558.00 2650 ---- ---- ---- ---- 595.60 +14.70 580.90 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 11.50 +1.00 10.50 1625 ---- ---- ---- ---- 13.70 +1.20 12.50 1650 ---- ---- ---- ---- 16.10 +1.30 14.80 1675 ---- ---- ---- ---- 19.00 +1.60 17.40 1700 ---- ---- ---- ---- 22.20 +1.80 20.40 1725 ---- ---- ---- ---- 25.70 +2.00 23.70 1750 ---- ---- ---- ---- 29.70 +2.20 27.50 1775 ---- ---- ---- ---- 34.20 +2.50 31.70 1800 ---- ---- ---- ---- 39.20 +2.90 36.30 1810 ---- ---- ---- ---- 41.30 +3.00 38.30 1820 ---- ---- ---- ---- 43.50 +3.10 40.40 1825 ---- ---- ---- ---- 44.60 +3.10 41.50 1830 ---- ---- ---- ---- 45.80 +3.20 42.60 1840 ---- ---- ---- ---- 48.10 +3.30 44.80 1850 ---- ---- ---- ---- 50.60 +3.50 47.10 1860 ---- ---- ---- ---- 53.20 +3.70 49.50 1870 ---- ---- ---- ---- 55.80 +3.80 52.00 1880 ---- ---- ---- ---- 58.50 +3.90 54.60 1890 ---- ---- ---- ---- 61.30 +4.00 57.30 1895 ---- ---- ---- ---- 62.80 +4.20 58.60 1900 ---- ---- ---- ---- 64.30 +4.30 60.00 1905 ---- ---- ---- ---- 65.80 +4.30 61.50 1910 ---- ---- ---- ---- 67.30 +4.40 62.90 1915 ---- ---- ---- ---- 68.80 +4.40 64.40 1920 ---- ---- ---- ---- 70.40 +4.60 65.80 1925 ---- ---- ---- ---- 72.00 +4.60 67.40 1930 ---- ---- ---- ---- 73.60 +4.70 68.90 1935 ---- ---- ---- ---- 75.20 +4.70 70.50 1940 ---- ---- ---- ---- 76.90 +4.90 72.00 1945 ---- ---- ---- ---- 78.60 +4.90 73.70 1950 ---- ---- ---- ---- 80.30 +5.00 75.30 1955 ---- ---- ---- ---- 82.10 +5.10 77.00 1960 ---- ---- ---- ---- 83.80 +5.10 78.70 1965 ---- ---- ---- ---- 85.70 +5.30 80.40 1970 ---- ---- ---- ---- 87.50 +5.40 82.10 1975 ---- ---- ---- ---- 89.40 +5.50 83.90 1980 ---- ---- ---- ---- 91.30 +5.50 85.80 1985 ---- ---- ---- ---- 93.30 +5.70 87.60 1990 ---- ---- ---- ---- 95.30 +5.70 89.60 1995 ---- ---- ---- ---- 97.30 +5.80 91.50 2000 ---- ---- ---- ---- 99.40 +5.90 93.50 2005 ---- ---- ---- ---- 101.50 +6.00 95.50 2010 ---- ---- ---- ---- 103.60 +6.00 97.60 2015 ---- ---- ---- ---- 105.80 +6.10 99.70 2020 ---- ---- ---- ---- 108.10 +6.30 101.80 2025 ---- ---- ---- ---- 110.30 +6.30 104.00 2030 ---- ---- ---- ---- 112.60 +6.40 106.20 2035 ---- ---- ---- ---- 115.00 +6.50 108.50 2040 ---- ---- ---- ---- 117.40 +6.60 110.80 2045 ---- ---- ---- ---- 119.80 +6.70 113.10 2050 ---- ---- ---- ---- 122.20 +6.80 115.40 2055 ---- ---- ---- ---- 124.70 +6.90 117.80 2060 ---- ---- ---- ---- 127.20 +7.00 120.20 2065 ---- ---- ---- ---- 129.70 +7.00 122.70 2070 ---- ---- ---- ---- 132.30 +7.10 125.20 2075 ---- ---- ---- ---- 134.90 +7.20 127.70 2080 ---- ---- ---- ---- 137.60 +7.30 130.30 2085 ---- ---- ---- ---- 140.30 +7.40 132.90 2090 ---- ---- ---- ---- 143.00 +7.50 135.50 2095 ---- ---- ---- ---- 145.70 +7.50 138.20 2100 ---- ---- ---- ---- 148.50 +7.60 140.90 2105 ---- ---- ---- ---- 151.40 +7.80 143.60 2110 ---- ---- ---- ---- 154.20 +7.80 146.40 2115 ---- ---- ---- ---- 157.10 +7.90 149.20 2120 ---- ---- ---- ---- 160.00 +8.00 152.00 2125 ---- ---- ---- ---- 163.00 +8.10 154.90 2130 ---- ---- ---- ---- 166.00 +8.20 157.80 2135 ---- ---- ---- ---- 169.10 +8.30 160.80 2140 ---- ---- ---- ---- 172.10 +8.30 163.80 2145 ---- ---- ---- ---- 175.20 +8.40 166.80 2150 ---- ---- ---- ---- 178.40 +8.60 169.80 2155 ---- ---- ---- ---- 181.50 +8.60 172.90 2160 ---- ---- ---- ---- 184.70 +8.70 176.00 2165 ---- ---- ---- ---- 188.00 +8.80 179.20 2170 ---- ---- ---- ---- 191.20 +8.80 182.40 2175 ---- ---- ---- ---- 194.50 +8.90 185.60 2180 ---- ---- ---- ---- 197.90 +9.10 188.80 2185 ---- ---- ---- ---- 201.20 +9.10 192.10 2190 ---- ---- ---- ---- 204.60 +9.20 195.40 2195 ---- ---- ---- ---- 208.00 +9.30 198.70 2200 ---- ---- ---- ---- 211.40 +9.30 202.10 2205 ---- ---- ---- ---- 214.90 +9.40 205.50 2210 ---- ---- ---- ---- 218.40 +9.50 208.90 2215 ---- ---- ---- ---- 221.90 +9.60 212.30 2220 ---- ---- ---- ---- 225.50 +9.70 215.80 2225 ---- ---- ---- ---- 229.00 +9.70 219.30 2230 ---- ---- ---- ---- 232.60 +9.80 222.80 2235 ---- ---- ---- ---- 236.20 +9.90 226.30 2240 ---- ---- ---- ---- 239.90 +10.00 229.90 2245 ---- ---- ---- ---- 243.50 +10.00 233.50 2250 ---- ---- ---- ---- 247.20 +10.10 237.10 2255 ---- ---- ---- ---- 250.90 +10.20 240.70 2260 ---- ---- ---- ---- 254.60 +10.20 244.40 2265 ---- ---- ---- ---- 258.40 +10.30 248.10 2270 ---- ---- ---- ---- 262.10 +10.40 251.70 2275 ---- ---- ---- ---- 265.90 +10.40 255.50 2280 ---- ---- ---- ---- 269.70 +10.50 259.20 2285 ---- ---- ---- ---- 273.50 +10.60 262.90 2290 ---- ---- ---- ---- 277.40 +10.70 266.70 2295 ---- ---- ---- ---- 281.20 +10.70 270.50 2300 ---- ---- ---- ---- 285.10 +10.80 274.30 2305 ---- ---- ---- ---- 289.00 +10.90 278.10 2310 ---- ---- ---- ---- 292.90 +10.90 282.00 2315 ---- ---- ---- ---- 296.80 +11.00 285.80 2320 ---- ---- ---- ---- 300.70 +11.00 289.70 2325 ---- ---- ---- ---- 304.70 +11.10 293.60 2330 ---- ---- ---- ---- 308.70 +11.20 297.50 2340 ---- ---- ---- ---- 316.60 +11.20 305.40 2350 ---- ---- ---- ---- 324.70 +11.40 313.30 2360 ---- ---- ---- ---- 332.80 +11.50 321.30 2370 ---- ---- ---- ---- 340.90 +11.60 329.30 2380 ---- ---- ---- ---- 349.10 +11.70 337.40 2390 ---- ---- ---- ---- 357.30 +11.80 345.50 2400 ---- ---- ---- ---- 365.60 +11.90 353.70 2410 ---- ---- ---- ---- 374.00 +12.10 361.90 2420 ---- ---- ---- ---- 382.40 +12.20 370.20 2425 ---- ---- ---- ---- 386.60 +12.20 374.40 2430 ---- ---- ---- ---- 390.80 +12.30 378.50 2450 ---- ---- ---- ---- 407.80 +12.50 395.30 2475 ---- ---- ---- ---- 429.30 +12.70 416.60 2500 ---- ---- ---- ---- 451.00 +12.90 438.10 2525 ---- ---- ---- ---- 472.90 +13.10 459.80 2550 ---- ---- ---- ---- 495.00 +13.30 481.70 2575 ---- ---- ---- ---- 517.40 +13.60 503.80 2600 ---- ---- ---- ---- 539.90 +13.70 526.20 2625 ---- ---- ---- ---- 562.60 +13.90 548.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .70 +.10 .60 1175 ---- ---- ---- ---- .90 +.10 .80 1200 ---- ---- ---- ---- 1.10 +.10 1.00 1220 ---- ---- ---- ---- 1.30 +.20 1.10 1225 ---- ---- ---- ---- 1.30 +.10 1.20 1230 ---- ---- ---- ---- 1.40 +.20 1.20 1240 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1260 ---- ---- ---- ---- 1.70 +.10 1.60 1270 ---- ---- ---- ---- 1.90 +.20 1.70 1275 ---- ---- ---- ---- 1.90 +.10 1.80 1280 ---- ---- ---- ---- 2.00 +.20 1.80 1290 ---- ---- ---- ---- 2.20 +.20 2.00 1300 ---- ---- ---- ---- 2.40 +.20 2.20 1310 ---- ---- ---- ---- 2.50 +.20 2.30 1315 ---- ---- ---- ---- 2.60 +.20 2.40 1320 ---- ---- ---- ---- 2.70 +.20 2.50 1325 ---- ---- ---- ---- 2.80 +.20 2.60 1330 ---- ---- ---- ---- 2.90 +.20 2.70 1335 ---- ---- ---- ---- 3.00 +.20 2.80 1340 ---- ---- ---- ---- 3.20 +.30 2.90 1345 ---- ---- ---- ---- 3.30 +.30 3.00 1350 ---- ---- ---- ---- 3.40 +.30 3.10 1355 ---- ---- ---- ---- 3.50 +.30 3.20 1360 ---- ---- ---- ---- 3.60 +.30 3.30 1365 ---- ---- ---- ---- 3.80 +.30 3.50 1370 ---- ---- ---- ---- 3.90 +.30 3.60 1375 ---- ---- ---- ---- 4.00 +.30 3.70 1380 ---- ---- ---- ---- 4.20 +.40 3.80 1385 ---- ---- ---- ---- 4.30 +.30 4.00 1390 ---- ---- ---- ---- 4.50 +.40 4.10 1395 ---- ---- ---- ---- 4.60 +.30 4.30 1400 ---- ---- ---- ---- 4.80 +.40 4.40 1405 ---- ---- ---- ---- 5.00 +.40 4.60 1410 ---- ---- ---- ---- 5.10 +.40 4.70 1415 ---- ---- ---- ---- 5.30 +.40 4.90 1420 ---- ---- ---- ---- 5.50 +.50 5.00 1425 ---- ---- ---- ---- 5.70 +.50 5.20 1430 ---- ---- ---- ---- 5.90 +.50 5.40 1435 ---- ---- ---- ---- 6.10 +.50 5.60 1440 ---- ---- ---- ---- 6.30 +.60 5.70 1445 ---- ---- ---- ---- 6.50 +.60 5.90 1450 ---- ---- ---- ---- 6.70 +.60 6.10 1455 ---- ---- ---- ---- 6.90 +.60 6.30 1460 ---- ---- ---- ---- 7.10 +.60 6.50 1465 ---- ---- ---- ---- 7.30 +.60 6.70 1470 ---- ---- ---- ---- 7.60 +.60 7.00 1475 ---- ---- ---- ---- 7.80 +.60 7.20 1480 ---- ---- ---- ---- 8.10 +.70 7.40 1485 ---- ---- ---- ---- 8.30 +.60 7.70 1490 ---- ---- ---- ---- 8.60 +.70 7.90 1495 ---- ---- ---- ---- 8.80 +.70 8.10 1500 ---- ---- ---- ---- 9.10 +.70 8.40 1505 ---- ---- ---- ---- 9.40 +.70 8.70 1510 ---- ---- ---- ---- 9.70 +.80 8.90 1515 ---- ---- ---- ---- 10.00 +.80 9.20 1520 ---- ---- ---- ---- 10.30 +.80 9.50 1525 ---- ---- ---- ---- 10.60 +.80 9.80 1530 ---- ---- ---- ---- 10.90 +.80 10.10 1535 ---- ---- ---- ---- 11.20 +.80 10.40 1540 ---- ---- ---- ---- 11.60 +.90 10.70 1545 ---- ---- ---- ---- 11.90 +.90 11.00 1550 ---- ---- ---- ---- 12.30 +1.00 11.30 1555 ---- ---- ---- ---- 12.60 +.90 11.70 1560 ---- ---- ---- ---- 13.00 +1.00 12.00 1565 ---- ---- ---- ---- 13.40 +1.10 12.30 1570 ---- ---- ---- ---- 13.80 +1.10 12.70 1575 ---- ---- ---- ---- 14.20 +1.10 13.10 1580 ---- ---- ---- ---- 14.60 +1.20 13.40 1585 ---- ---- ---- ---- 15.00 +1.20 13.80 1590 ---- ---- ---- ---- 15.40 +1.20 14.20 1595 ---- ---- ---- ---- 15.80 +1.20 14.60 1600 ---- ---- ---- ---- 16.30 +1.30 15.00 1605 ---- ---- ---- ---- 16.70 +1.20 15.50 1610 ---- ---- ---- ---- 17.20 +1.30 15.90 1615 ---- ---- ---- ---- 17.70 +1.40 16.30 1620 ---- ---- ---- ---- 18.10 +1.30 16.80 1625 ---- ---- ---- ---- 18.60 +1.40 17.20 1630 ---- ---- ---- ---- 19.10 +1.40 17.70 1635 ---- ---- ---- ---- 19.70 +1.50 18.20 1640 ---- ---- ---- ---- 20.20 +1.50 18.70 1645 ---- ---- ---- ---- 20.70 +1.50 19.20 1650 ---- ---- ---- ---- 21.30 +1.60 19.70 1655 ---- ---- ---- ---- 21.80 +1.60 20.20 1660 ---- ---- ---- ---- 22.40 +1.60 20.80 1665 ---- ---- ---- ---- 23.00 +1.70 21.30 1670 ---- ---- ---- ---- 23.60 +1.70 21.90 1675 ---- ---- ---- ---- 24.20 +1.80 22.40 1680 ---- ---- ---- ---- 24.80 +1.80 23.00 1685 ---- ---- ---- ---- 25.50 +1.90 23.60 1690 ---- ---- ---- ---- 26.10 +1.90 24.20 1695 ---- ---- ---- ---- 26.80 +2.00 24.80 1700 ---- ---- ---- ---- 27.40 +1.90 25.50 1705 ---- ---- ---- ---- 28.10 +2.00 26.10 1710 ---- ---- ---- ---- 28.80 +2.00 26.80 1715 ---- ---- ---- ---- 29.60 +2.10 27.50 1720 ---- ---- ---- ---- 30.30 +2.20 28.10 1725 ---- ---- ---- ---- 31.00 +2.20 28.80 1730 ---- ---- ---- ---- 31.80 +2.30 29.50 1735 ---- ---- ---- ---- 32.60 +2.30 30.30 1740 ---- ---- ---- ---- 33.40 +2.40 31.00 1745 ---- ---- ---- ---- 34.20 +2.40 31.80 1750 ---- ---- ---- ---- 35.00 +2.50 32.50 1755 ---- ---- ---- ---- 35.80 +2.50 33.30 1760 ---- ---- ---- ---- 36.70 +2.60 34.10 1765 ---- ---- ---- ---- 37.50 +2.60 34.90 1770 ---- ---- ---- ---- 38.40 +2.60 35.80 1775 ---- ---- ---- ---- 39.30 +2.70 36.60 1780 ---- ---- ---- ---- 40.20 +2.70 37.50 1785 ---- ---- ---- ---- 41.20 +2.90 38.30 1790 ---- ---- ---- ---- 42.10 +2.90 39.20 1795 ---- ---- ---- ---- 43.10 +3.00 40.10 1800 ---- ---- ---- ---- 44.10 +3.00 41.10 1805 ---- ---- ---- ---- 45.10 +3.10 42.00 1810 ---- ---- ---- ---- 46.10 +3.10 43.00 1815 ---- ---- ---- ---- 47.10 +3.10 44.00 1820 ---- ---- ---- ---- 48.20 +3.30 44.90 1825 ---- ---- ---- ---- 49.20 +3.20 46.00 1830 ---- ---- ---- ---- 50.30 +3.30 47.00 1835 ---- ---- ---- ---- 51.40 +3.40 48.00 1840 ---- ---- ---- ---- 52.60 +3.50 49.10 1845 ---- ---- ---- ---- 53.70 +3.50 50.20 1850 ---- ---- ---- ---- 54.90 +3.60 51.30 700 1855 ---- ---- ---- ---- 56.10 +3.70 52.40 1860 ---- ---- ---- ---- 57.30 +3.80 53.50 1865 ---- ---- ---- ---- 58.50 +3.80 54.70 1870 ---- ---- ---- ---- 59.70 +3.80 55.90 1875 ---- ---- ---- ---- 61.00 +3.90 57.10 1880 ---- ---- ---- ---- 62.30 +4.00 58.30 1885 ---- ---- ---- ---- 63.70 +4.10 59.60 1890 ---- ---- ---- ---- 65.00 +4.10 60.90 1895 ---- ---- ---- ---- 66.40 +4.20 62.20 1900 ---- ---- ---- ---- 67.80 +4.30 63.50 1905 ---- ---- ---- ---- 69.20 +4.30 64.90 1910 ---- ---- ---- ---- 70.70 +4.40 66.30 1915 ---- ---- ---- ---- 72.20 +4.50 67.70 1920 ---- ---- ---- ---- 73.70 +4.60 69.10 1925 ---- ---- ---- ---- 75.30 +4.70 70.60 1930 ---- ---- ---- ---- 76.90 +4.80 72.10 1935 ---- ---- ---- ---- 78.50 +4.80 73.70 1940 ---- ---- ---- ---- 80.20 +4.90 75.30 1945 ---- ---- ---- ---- 81.90 +5.00 76.90 1950 ---- ---- ---- ---- 83.60 +5.10 78.50 1955 ---- ---- ---- ---- 85.40 +5.20 80.20 1960 ---- ---- ---- ---- 87.20 +5.30 81.90 1965 ---- ---- ---- ---- 89.00 +5.30 83.70 1970 ---- ---- ---- ---- 90.90 +5.40 85.50 1975 ---- ---- ---- ---- 92.80 +5.50 87.30 1980 ---- ---- ---- ---- 94.70 +5.50 89.20 1985 ---- ---- ---- ---- 96.70 +5.60 91.10 1990 ---- ---- ---- ---- 98.70 +5.70 93.00 1995 ---- ---- ---- ---- 100.80 +5.80 95.00 2000 ---- ---- ---- ---- 102.90 +5.90 97.00 2005 ---- ---- ---- ---- 105.00 +6.00 99.00 2010 ---- ---- ---- ---- 107.20 +6.10 101.10 2015 ---- ---- ---- ---- 109.40 +6.20 103.20 2020 ---- ---- ---- ---- 111.60 +6.20 105.40 2025 ---- ---- ---- ---- 113.90 +6.30 107.60 2030 ---- ---- ---- ---- 116.20 +6.40 109.80 2035 ---- ---- ---- ---- 118.60 +6.50 112.10 2040 ---- ---- ---- ---- 120.90 +6.60 114.30 2045 ---- ---- ---- ---- 123.30 +6.60 116.70 2050 ---- ---- ---- ---- 125.80 +6.80 119.00 2055 ---- ---- ---- ---- 128.30 +6.90 121.40 2060 ---- ---- ---- ---- 130.80 +7.00 123.80 2065 ---- ---- ---- ---- 133.30 +7.00 126.30 2070 ---- ---- ---- ---- 135.90 +7.10 128.80 2075 ---- ---- ---- ---- 138.60 +7.30 131.30 2080 ---- ---- ---- ---- 141.20 +7.30 133.90 2085 ---- ---- ---- ---- 143.90 +7.40 136.50 2090 ---- ---- ---- ---- 146.60 +7.40 139.20 2095 ---- ---- ---- ---- 149.40 +7.60 141.80 2100 ---- ---- ---- ---- 152.20 +7.70 144.50 2105 ---- ---- ---- ---- 155.00 +7.70 147.30 2110 ---- ---- ---- ---- 157.90 +7.80 150.10 2115 ---- ---- ---- ---- 160.80 +7.90 152.90 2120 ---- ---- ---- ---- 163.70 +8.00 155.70 2125 ---- ---- ---- ---- 166.70 +8.10 158.60 300 2130 ---- ---- ---- ---- 169.70 +8.20 161.50 2135 ---- ---- ---- ---- 172.70 +8.20 164.50 2140 ---- ---- ---- ---- 175.80 +8.30 167.50 2145 ---- ---- ---- ---- 178.90 +8.40 170.50 2150 ---- ---- ---- ---- 182.00 +8.40 173.60 2155 ---- ---- ---- ---- 185.20 +8.60 176.60 2160 ---- ---- ---- ---- 188.40 +8.60 179.80 2165 ---- ---- ---- ---- 191.60 +8.70 182.90 2170 ---- ---- ---- ---- 194.90 +8.80 186.10 2175 ---- ---- ---- ---- 198.20 +8.90 189.30 2180 ---- ---- ---- ---- 201.50 +8.90 192.60 2185 ---- ---- ---- ---- 204.90 +9.10 195.80 2190 ---- ---- ---- ---- 208.20 +9.10 199.10 2195 ---- ---- ---- ---- 211.70 +9.20 202.50 2200 ---- ---- ---- ---- 215.10 +9.30 205.80 2205 ---- ---- ---- ---- 218.50 +9.30 209.20 2210 ---- ---- ---- ---- 222.00 +9.40 212.60 2215 ---- ---- ---- ---- 225.50 +9.50 216.00 2220 ---- ---- ---- ---- 229.10 +9.60 219.50 2225 ---- ---- ---- ---- 232.60 +9.60 223.00 2230 ---- ---- ---- ---- 236.20 +9.70 226.50 2235 ---- ---- ---- ---- 239.80 +9.80 230.00 2240 ---- ---- ---- ---- 243.40 +9.80 233.60 2245 ---- ---- ---- ---- 247.10 +9.90 237.20 2250 ---- ---- ---- ---- 250.80 +10.00 240.80 2255 ---- ---- ---- ---- 254.50 +10.10 244.40 2260 ---- ---- ---- ---- 258.20 +10.20 248.00 2265 ---- ---- ---- ---- 261.90 +10.20 251.70 2270 ---- ---- ---- ---- 265.70 +10.30 255.40 2275 ---- ---- ---- ---- 269.40 +10.30 259.10 2280 ---- ---- ---- ---- 273.20 +10.40 262.80 2285 ---- ---- ---- ---- 277.00 +10.40 266.60 2290 ---- ---- ---- ---- 280.80 +10.50 270.30 2295 ---- ---- ---- ---- 284.70 +10.60 274.10 2300 ---- ---- ---- ---- 288.60 +10.70 277.90 2305 ---- ---- ---- ---- 292.40 +10.70 281.70 2310 ---- ---- ---- ---- 296.30 +10.80 285.50 2315 ---- ---- ---- ---- 300.20 +10.80 289.40 2320 ---- ---- ---- ---- 304.20 +10.90 293.30 2325 ---- ---- ---- ---- 308.10 +11.00 297.10 2330 ---- ---- ---- ---- 312.10 +11.10 301.00 2335 ---- ---- ---- ---- 316.00 +11.10 304.90 2340 ---- ---- ---- ---- 320.00 +11.10 308.90 2345 ---- ---- ---- ---- 324.00 +11.20 312.80 2350 ---- ---- ---- ---- 328.00 +11.20 316.80 2355 ---- ---- ---- ---- 332.10 +11.40 320.70 2360 ---- ---- ---- ---- 336.10 +11.40 324.70 2365 ---- ---- ---- ---- 340.10 +11.40 328.70 2370 ---- ---- ---- ---- 344.20 +11.50 332.70 2375 ---- ---- ---- ---- 348.30 +11.60 336.70 2380 ---- ---- ---- ---- 352.40 +11.60 340.80 2385 ---- ---- ---- ---- 356.50 +11.70 344.80 2390 ---- ---- ---- ---- 360.60 +11.70 348.90 2395 ---- ---- ---- ---- 364.70 +11.70 353.00 2400 ---- ---- ---- ---- 368.90 +11.80 357.10 2405 ---- ---- ---- ---- 373.00 +11.80 361.20 2410 ---- ---- ---- ---- 377.20 +11.90 365.30 2415 ---- ---- ---- ---- 381.30 +11.90 369.40 2420 ---- ---- ---- ---- 385.50 +12.00 373.50 2425 ---- ---- ---- ---- 389.70 +12.00 377.70 2430 ---- ---- ---- ---- 393.90 +12.10 381.80 2435 ---- ---- ---- ---- 398.10 +12.10 386.00 2440 ---- ---- ---- ---- 402.40 +12.20 390.20 2450 ---- ---- ---- ---- 410.90 +12.30 398.60 2460 ---- ---- ---- ---- 419.40 +12.40 407.00 2470 ---- ---- ---- ---- 428.00 +12.50 415.50 2475 ---- ---- ---- ---- 432.30 +12.60 419.70 2480 ---- ---- ---- ---- 436.60 +12.60 424.00 2490 ---- ---- ---- ---- 445.20 +12.70 432.50 2500 ---- ---- ---- ---- 453.90 +12.80 441.10 2510 ---- ---- ---- ---- 462.60 +12.90 449.70 2520 ---- ---- ---- ---- 471.30 +12.90 458.40 2525 ---- ---- ---- ---- 475.70 +12.90 462.80 2530 ---- ---- ---- ---- 480.10 +13.00 467.10 2550 ---- ---- ---- ---- 497.80 +13.20 484.60 2575 ---- ---- ---- ---- 520.00 +13.30 506.70 2600 ---- ---- ---- ---- 542.50 +13.60 528.90 2625 ---- ---- ---- ---- 565.10 +13.80 551.30 2650 ---- ---- ---- ---- 587.80 +13.90 573.90 2675 ---- ---- ---- ---- 610.80 +14.10 596.70 2700 ---- ---- ---- ---- 633.80 +14.20 619.60 2725 ---- ---- ---- ---- 657.00 +14.40 642.60 2750 ---- ---- ---- ---- 680.30 +14.50 665.80 2775 ---- ---- ---- ---- 703.80 +14.70 689.10 2800 ---- ---- ---- ---- 727.30 +14.80 712.50 2825 ---- ---- ---- ---- 750.90 +14.90 736.00 2850 ---- ---- ---- ---- 774.70 +15.10 759.60 2875 ---- ---- ---- ---- 798.50 +15.20 783.30 2900 ---- ---- ---- ---- 822.50 +15.40 807.10 2925 ---- ---- ---- ---- 846.50 +15.50 831.00 2950 ---- ---- ---- ---- 870.60 +15.60 855.00 2975 ---- ---- ---- ---- 894.70 +15.70 879.00 3000 ---- ---- ---- ---- 919.00 +15.80 903.20 3100 ---- ---- ---- ---- 1016.50 +16.20 1000.30 3200 ---- ---- ---- ---- 1115.00 +16.60 1098.40 3300 ---- ---- ---- ---- 1214.10 +17.00 1197.10 3400 ---- ---- ---- ---- 1313.70 +17.20 1296.50 3500 ---- ---- ---- ---- 1413.70 +17.40 1396.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 .00 1.10 1100 ---- ---- ---- ---- 1.40 +.10 1.30 1125 ---- ---- ---- ---- 1.60 +.10 1.50 1150 ---- ---- ---- ---- 2.00 +.20 1.80 1175 ---- ---- ---- ---- 2.30 +.20 2.10 1200 ---- ---- ---- ---- 2.70 +.20 2.50 1225 ---- ---- ---- ---- 3.20 +.20 3.00 1250 ---- ---- ---- ---- 3.70 +.20 3.50 1270 ---- ---- ---- ---- 4.20 +.30 3.90 1275 ---- ---- ---- ---- 4.30 +.30 4.00 1280 ---- ---- ---- ---- 4.50 +.30 4.20 1290 ---- ---- ---- ---- 4.70 +.30 4.40 1300 ---- ---- ---- ---- 5.00 +.30 4.70 1310 ---- ---- ---- ---- 5.30 +.30 5.00 1320 ---- ---- ---- ---- 5.60 +.30 5.30 1325 ---- ---- ---- ---- 5.80 +.40 5.40 1330 ---- ---- ---- ---- 6.00 +.40 5.60 1340 ---- ---- ---- ---- 6.30 +.40 5.90 1350 ---- ---- ---- ---- 6.70 +.50 6.20 1360 ---- ---- ---- ---- 7.10 +.50 6.60 1370 ---- ---- ---- ---- 7.50 +.50 7.00 1375 ---- ---- ---- ---- 7.70 +.50 7.20 1380 ---- ---- ---- ---- 7.90 +.50 7.40 1385 ---- ---- ---- ---- 8.10 +.50 7.60 1390 ---- ---- ---- ---- 8.30 +.50 7.80 1395 ---- ---- ---- ---- 8.50 +.50 8.00 1400 ---- ---- ---- ---- 8.80 +.60 8.20 1405 ---- ---- ---- ---- 9.00 +.60 8.40 1410 ---- ---- ---- ---- 9.30 +.70 8.60 1415 ---- ---- ---- ---- 9.50 +.60 8.90 1420 ---- ---- ---- ---- 9.70 +.60 9.10 1425 ---- ---- ---- ---- 10.00 +.60 9.40 1430 ---- ---- ---- ---- 10.30 +.70 9.60 1435 ---- ---- ---- ---- 10.50 +.70 9.80 1440 ---- ---- ---- ---- 10.80 +.70 10.10 1445 ---- ---- ---- ---- 11.10 +.70 10.40 1450 ---- ---- ---- ---- 11.40 +.80 10.60 1455 ---- ---- ---- ---- 11.70 +.80 10.90 1460 ---- ---- ---- ---- 12.00 +.80 11.20 1465 ---- ---- ---- ---- 12.30 +.80 11.50 1470 ---- ---- ---- ---- 12.60 +.80 11.80 1475 ---- ---- ---- ---- 12.90 +.80 12.10 1480 ---- ---- ---- ---- 13.20 +.80 12.40 1485 ---- ---- ---- ---- 13.50 +.80 12.70 1490 ---- ---- ---- ---- 13.90 +.90 13.00 1495 ---- ---- ---- ---- 14.20 +.90 13.30 1500 ---- ---- ---- ---- 14.60 +1.00 13.60 1505 ---- ---- ---- ---- 14.90 +.90 14.00 1510 ---- ---- ---- ---- 15.30 +1.00 14.30 1515 ---- ---- ---- ---- 15.70 +1.00 14.70 1520 ---- ---- ---- ---- 16.00 +1.00 15.00 1525 ---- ---- ---- ---- 16.40 +1.00 15.40 1530 ---- ---- ---- ---- 16.80 +1.10 15.70 1535 ---- ---- ---- ---- 17.20 +1.10 16.10 1540 ---- ---- ---- ---- 17.60 +1.10 16.50 1545 ---- ---- ---- ---- 18.00 +1.10 16.90 1550 ---- ---- ---- ---- 18.40 +1.10 17.30 1555 ---- ---- ---- ---- 18.90 +1.20 17.70 1560 ---- ---- ---- ---- 19.30 +1.20 18.10 1565 ---- ---- ---- ---- 19.80 +1.30 18.50 1570 ---- ---- ---- ---- 20.20 +1.20 19.00 1575 ---- ---- ---- ---- 20.70 +1.30 19.40 1580 ---- ---- ---- ---- 21.20 +1.40 19.80 1585 ---- ---- ---- ---- 21.60 +1.30 20.30 1590 ---- ---- ---- ---- 22.10 +1.40 20.70 1595 ---- ---- ---- ---- 22.60 +1.40 21.20 1600 ---- ---- ---- ---- 23.10 +1.40 21.70 1605 ---- ---- ---- ---- 23.60 +1.40 22.20 1610 ---- ---- ---- ---- 24.20 +1.50 22.70 1615 ---- ---- ---- ---- 24.70 +1.50 23.20 1620 ---- ---- ---- ---- 25.20 +1.50 23.70 1625 ---- ---- ---- ---- 25.80 +1.60 24.20 1630 ---- ---- ---- ---- 26.40 +1.60 24.80 1635 ---- ---- ---- ---- 26.90 +1.60 25.30 1640 ---- ---- ---- ---- 27.50 +1.70 25.80 1645 ---- ---- ---- ---- 28.10 +1.70 26.40 1650 ---- ---- ---- ---- 28.70 +1.70 27.00 1655 ---- ---- ---- ---- 29.30 +1.70 27.60 1660 ---- ---- ---- ---- 30.00 +1.90 28.10 1665 ---- ---- ---- ---- 30.60 +1.90 28.70 1670 ---- ---- ---- ---- 31.20 +1.80 29.40 1675 ---- ---- ---- ---- 31.90 +1.90 30.00 1680 ---- ---- ---- ---- 32.60 +2.00 30.60 1685 ---- ---- ---- ---- 33.20 +2.00 31.20 1690 ---- ---- ---- ---- 33.90 +2.00 31.90 1695 ---- ---- ---- ---- 34.60 +2.00 32.60 1700 ---- ---- ---- ---- 35.30 +2.10 33.20 1705 ---- ---- ---- ---- 36.10 +2.20 33.90 1710 ---- ---- ---- ---- 36.80 +2.20 34.60 1715 ---- ---- ---- ---- 37.50 +2.20 35.30 1720 ---- ---- ---- ---- 38.30 +2.30 36.00 1725 ---- ---- ---- ---- 39.10 +2.30 36.80 1730 ---- ---- ---- ---- 39.90 +2.40 37.50 1735 ---- ---- ---- ---- 40.70 +2.40 38.30 1740 ---- ---- ---- ---- 41.50 +2.50 39.00 1745 ---- ---- ---- ---- 42.30 +2.50 39.80 1750 ---- ---- ---- ---- 43.10 +2.50 40.60 1755 ---- ---- ---- ---- 44.00 +2.60 41.40 1760 ---- ---- ---- ---- 44.80 +2.60 42.20 1765 ---- ---- ---- ---- 45.70 +2.60 43.10 1770 ---- ---- ---- ---- 46.60 +2.70 43.90 1775 ---- ---- ---- ---- 47.50 +2.70 44.80 1780 ---- ---- ---- ---- 48.40 +2.70 45.70 1785 ---- ---- ---- ---- 49.40 +2.90 46.50 1790 ---- ---- ---- ---- 50.30 +2.90 47.40 1795 ---- ---- ---- ---- 51.30 +2.90 48.40 1800 ---- ---- ---- ---- 52.30 +3.00 49.30 1805 ---- ---- ---- ---- 53.30 +3.10 50.20 1810 ---- ---- ---- ---- 54.30 +3.10 51.20 1815 ---- ---- ---- ---- 55.30 +3.10 52.20 1820 ---- ---- ---- ---- 56.30 +3.10 53.20 1825 ---- ---- ---- ---- 57.40 +3.20 54.20 1830 ---- ---- ---- ---- 58.50 +3.30 55.20 1835 ---- ---- ---- ---- 59.60 +3.40 56.20 1840 ---- ---- ---- ---- 60.70 +3.40 57.30 1845 ---- ---- ---- ---- 61.80 +3.50 58.30 1850 ---- ---- ---- ---- 62.90 +3.50 59.40 1855 ---- ---- ---- ---- 64.10 +3.60 60.50 1860 ---- ---- ---- ---- 65.30 +3.70 61.60 1865 ---- ---- ---- ---- 66.40 +3.60 62.80 1870 ---- ---- ---- ---- 67.70 +3.80 63.90 1875 ---- ---- ---- ---- 68.90 +3.80 65.10 1880 ---- ---- ---- ---- 70.10 +3.80 66.30 1885 ---- ---- ---- ---- 71.40 +3.90 67.50 1890 ---- ---- ---- ---- 72.70 +4.00 68.70 1895 ---- ---- ---- ---- 74.00 +4.00 70.00 1900 ---- ---- ---- ---- 75.30 +4.00 71.30 1905 ---- ---- ---- ---- 76.70 +4.10 72.60 1910 ---- ---- ---- ---- 78.10 +4.20 73.90 1915 ---- ---- ---- ---- 79.50 +4.30 75.20 1920 ---- ---- ---- ---- 80.90 +4.30 76.60 1925 ---- ---- ---- ---- 82.40 +4.40 78.00 1930 ---- ---- ---- ---- 83.80 +4.40 79.40 1935 ---- ---- ---- ---- 85.30 +4.50 80.80 1940 ---- ---- ---- ---- 86.80 +4.50 82.30 1945 ---- ---- ---- ---- 88.40 +4.60 83.80 1950 ---- ---- ---- ---- 90.00 +4.70 85.30 1955 ---- ---- ---- ---- 91.60 +4.80 86.80 1960 ---- ---- ---- ---- 93.20 +4.80 88.40 1965 ---- ---- ---- ---- 94.90 +4.90 90.00 1970 ---- ---- ---- ---- 96.60 +5.00 91.60 1975 ---- ---- ---- ---- 98.30 +5.10 93.20 1980 ---- ---- ---- ---- 100.00 +5.10 94.90 1985 ---- ---- ---- ---- 101.80 +5.20 96.60 1990 ---- ---- ---- ---- 103.60 +5.20 98.40 1995 ---- ---- ---- ---- 105.50 +5.40 100.10 2000 ---- ---- ---- ---- 107.30 +5.40 101.90 2005 ---- ---- ---- ---- 109.30 +5.50 103.80 2010 ---- ---- ---- ---- 111.20 +5.60 105.60 2015 ---- ---- ---- ---- 113.20 +5.70 107.50 2020 ---- ---- ---- ---- 115.20 +5.70 109.50 2025 ---- ---- ---- ---- 117.20 +5.70 111.50 2030 ---- ---- ---- ---- 119.30 +5.80 113.50 2035 ---- ---- ---- ---- 121.40 +5.90 115.50 2040 ---- ---- ---- ---- 123.60 +6.00 117.60 2045 ---- ---- ---- ---- 125.80 +6.10 119.70 2050 ---- ---- ---- ---- 128.00 +6.10 121.90 2055 ---- ---- ---- ---- 130.30 +6.30 124.00 2060 ---- ---- ---- ---- 132.50 +6.20 126.30 2065 ---- ---- ---- ---- 134.90 +6.40 128.50 2070 ---- ---- ---- ---- 137.20 +6.40 130.80 2075 ---- ---- ---- ---- 139.60 +6.50 133.10 2080 ---- ---- ---- ---- 142.10 +6.60 135.50 2085 ---- ---- ---- ---- 144.50 +6.60 137.90 2090 ---- ---- ---- ---- 147.10 +6.80 140.30 2095 ---- ---- ---- ---- 149.60 +6.80 142.80 2100 ---- ---- ---- ---- 152.20 +6.90 145.30 2105 ---- ---- ---- ---- 154.80 +7.00 147.80 2110 ---- ---- ---- ---- 157.40 +7.00 150.40 2115 ---- ---- ---- ---- 160.10 +7.10 153.00 2120 ---- ---- ---- ---- 162.80 +7.20 155.60 2125 ---- ---- ---- ---- 165.50 +7.20 158.30 2130 ---- ---- ---- ---- 168.30 +7.30 161.00 2135 ---- ---- ---- ---- 171.10 +7.40 163.70 2140 ---- ---- ---- ---- 174.00 +7.50 166.50 2145 ---- ---- ---- ---- 176.80 +7.50 169.30 2150 ---- ---- ---- ---- 179.70 +7.60 172.10 150 150 2155 ---- ---- ---- ---- 182.70 +7.70 175.00 2160 ---- ---- ---- ---- 185.70 +7.80 177.90 2165 ---- ---- ---- ---- 188.70 +7.90 180.80 2170 ---- ---- ---- ---- 191.70 +7.90 183.80 2175 ---- ---- ---- ---- 194.70 +7.90 186.80 2180 ---- ---- ---- ---- 197.80 +8.00 189.80 2185 ---- ---- ---- ---- 201.00 +8.20 192.80 2190 ---- ---- ---- ---- 204.10 +8.20 195.90 2195 ---- ---- ---- ---- 207.30 +8.30 199.00 2200 ---- ---- ---- ---- 210.50 +8.30 202.20 100 2205 ---- ---- ---- ---- 213.70 +8.40 205.30 2210 ---- ---- ---- ---- 217.00 +8.50 208.50 2215 ---- ---- ---- ---- 220.30 +8.60 211.70 2220 ---- ---- ---- ---- 223.60 +8.60 215.00 2225 ---- ---- ---- ---- 226.90 +8.60 218.30 2230 ---- ---- ---- ---- 230.30 +8.70 221.60 2235 ---- ---- ---- ---- 233.70 +8.80 224.90 2240 ---- ---- ---- ---- 237.10 +8.80 228.30 2245 ---- ---- ---- ---- 240.60 +9.00 231.60 2250 ---- ---- ---- ---- 244.00 +9.00 235.00 2255 ---- ---- ---- ---- 247.50 +9.00 238.50 2260 ---- ---- ---- ---- 251.00 +9.10 241.90 2265 ---- ---- ---- ---- 254.60 +9.20 245.40 2270 ---- ---- ---- ---- 258.10 +9.20 248.90 2275 ---- ---- ---- ---- 261.70 +9.30 252.40 2280 ---- ---- ---- ---- 265.30 +9.30 256.00 2285 ---- ---- ---- ---- 268.90 +9.40 259.50 2290 ---- ---- ---- ---- 272.60 +9.50 263.10 2295 ---- ---- ---- ---- 276.20 +9.50 266.70 2300 ---- ---- ---- ---- 279.90 +9.60 270.30 2305 ---- ---- ---- ---- 283.60 +9.60 274.00 2310 ---- ---- ---- ---- 287.40 +9.80 277.60 2315 ---- ---- ---- ---- 291.10 +9.80 281.30 2320 ---- ---- ---- ---- 294.90 +9.90 285.00 2325 ---- ---- ---- ---- 298.60 +9.90 288.70 2330 ---- ---- ---- ---- 302.40 +9.90 292.50 2335 ---- ---- ---- ---- 306.20 +10.00 296.20 2340 ---- ---- ---- ---- 310.10 +10.10 300.00 2345 ---- ---- ---- ---- 313.90 +10.10 303.80 2350 ---- ---- ---- ---- 317.80 +10.20 307.60 2355 ---- ---- ---- ---- 321.60 +10.20 311.40 2360 ---- ---- ---- ---- 325.50 +10.30 315.20 2365 ---- ---- ---- ---- 329.40 +10.40 319.00 2370 ---- ---- ---- ---- 333.40 +10.50 322.90 2375 ---- ---- ---- ---- 337.30 +10.50 326.80 2380 ---- ---- ---- ---- 341.20 +10.50 330.70 2385 ---- ---- ---- ---- 345.20 +10.60 334.60 2390 ---- ---- ---- ---- 349.20 +10.70 338.50 2395 ---- ---- ---- ---- 353.20 +10.80 342.40 2400 ---- ---- ---- ---- 357.20 +10.80 346.40 2405 ---- ---- ---- ---- 361.20 +10.90 350.30 2410 ---- ---- ---- ---- 365.20 +10.90 354.30 2415 ---- ---- ---- ---- 369.20 +10.90 358.30 2420 ---- ---- ---- ---- 373.30 +11.10 362.20 2425 ---- ---- ---- ---- 377.30 +11.10 366.20 2430 ---- ---- ---- ---- 381.40 +11.10 370.30 2435 ---- ---- ---- ---- 385.50 +11.20 374.30 2440 ---- ---- ---- ---- 389.60 +11.30 378.30 2445 ---- ---- ---- ---- 393.70 +11.30 382.40 2450 ---- ---- ---- ---- 397.80 +11.40 386.40 2455 ---- ---- ---- ---- 401.90 +11.40 390.50 2460 ---- ---- ---- ---- 406.00 +11.40 394.60 2470 ---- ---- ---- ---- 414.30 +11.50 402.80 2475 ---- ---- ---- ---- 418.50 +11.60 406.90 2480 ---- ---- ---- ---- 422.60 +11.60 411.00 2490 ---- ---- ---- ---- 431.00 +11.70 419.30 2500 ---- ---- ---- ---- 439.30 +11.70 427.60 2510 ---- ---- ---- ---- 447.70 +11.80 435.90 2520 ---- ---- ---- ---- 456.20 +12.00 444.20 2525 ---- ---- ---- ---- 460.40 +12.00 448.40 2530 ---- ---- ---- ---- 464.60 +12.00 452.60 2540 ---- ---- ---- ---- 473.10 +12.10 461.00 2550 ---- ---- ---- ---- 481.60 +12.10 469.50 2560 ---- ---- ---- ---- 490.10 +12.10 478.00 2575 ---- ---- ---- ---- 502.90 +12.20 490.70 2600 ---- ---- ---- ---- 524.40 +12.30 512.10 2625 ---- ---- ---- ---- 545.90 +12.40 533.50 2650 ---- ---- ---- ---- 567.50 +12.30 555.20 2675 ---- ---- ---- ---- 589.30 +12.40 576.90 2700 ---- ---- ---- ---- 611.20 +12.40 598.80 2725 ---- ---- ---- ---- 633.20 +12.40 620.80 2750 ---- ---- ---- ---- 655.30 +12.40 642.90 3000 ---- ---- ---- ---- 883.50 +12.50 871.00 3500 ---- ---- ---- ---- 1374.20 +17.40 1356.80 4000 ---- ---- ---- ---- 1874.20 +17.40 1856.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.60 +.50 8.10 1350 ---- ---- ---- ---- 9.80 +.60 9.20 1375 ---- ---- ---- ---- 11.10 +.60 10.50 1400 ---- ---- ---- ---- 12.50 +.70 11.80 1425 ---- ---- ---- ---- 14.10 +.80 13.30 1450 ---- ---- ---- ---- 15.80 +.90 14.90 1475 ---- ---- ---- ---- 17.60 +.90 16.70 1500 ---- ---- ---- ---- 19.70 +1.10 18.60 1520 ---- ---- ---- ---- 21.40 +1.10 20.30 1525 ---- ---- ---- ---- 21.90 +1.20 20.70 1530 ---- ---- ---- ---- 22.40 +1.30 21.10 1540 ---- ---- ---- ---- 23.30 +1.20 22.10 1550 ---- ---- ---- ---- 24.30 +1.30 23.00 1560 ---- ---- ---- ---- 25.30 +1.30 24.00 1570 ---- ---- ---- ---- 26.40 +1.40 25.00 1575 ---- ---- ---- ---- 26.90 +1.40 25.50 1580 ---- ---- ---- ---- 27.50 +1.50 26.00 1590 ---- ---- ---- ---- 28.60 +1.50 27.10 1600 ---- ---- ---- ---- 29.80 +1.60 28.20 1610 ---- ---- ---- ---- 31.00 +1.70 29.30 1615 ---- ---- ---- ---- 31.60 +1.70 29.90 1620 ---- ---- ---- ---- 32.20 +1.70 30.50 1625 ---- ---- ---- ---- 32.80 +1.70 31.10 1630 ---- ---- ---- ---- 33.50 +1.80 31.70 1635 ---- ---- ---- ---- 34.10 +1.80 32.30 1640 ---- ---- ---- ---- 34.80 +1.90 32.90 1645 ---- ---- ---- ---- 35.50 +1.90 33.60 1650 ---- ---- ---- ---- 36.10 +1.90 34.20 1655 ---- ---- ---- ---- 36.80 +1.90 34.90 1660 ---- ---- ---- ---- 37.50 +1.90 35.60 1665 ---- ---- ---- ---- 38.20 +2.00 36.20 1670 ---- ---- ---- ---- 39.00 +2.10 36.90 1675 ---- ---- ---- ---- 39.70 +2.10 37.60 1680 ---- ---- ---- ---- 40.40 +2.10 38.30 1685 ---- ---- ---- ---- 41.20 +2.20 39.00 1690 ---- ---- ---- ---- 42.00 +2.20 39.80 1695 ---- ---- ---- ---- 42.70 +2.20 40.50 1700 ---- ---- ---- ---- 43.50 +2.20 41.30 1705 ---- ---- ---- ---- 44.30 +2.30 42.00 1710 ---- ---- ---- ---- 45.10 +2.30 42.80 1715 ---- ---- ---- ---- 45.90 +2.30 43.60 1720 ---- ---- ---- ---- 46.80 +2.40 44.40 1725 ---- ---- ---- ---- 47.60 +2.40 45.20 1730 ---- ---- ---- ---- 48.50 +2.50 46.00 1735 ---- ---- ---- ---- 49.30 +2.50 46.80 1740 ---- ---- ---- ---- 50.20 +2.50 47.70 1745 ---- ---- ---- ---- 51.10 +2.60 48.50 1750 ---- ---- ---- ---- 52.00 +2.60 49.40 1755 ---- ---- ---- ---- 52.90 +2.70 50.20 1760 ---- ---- ---- ---- 53.80 +2.70 51.10 1765 ---- ---- ---- ---- 54.80 +2.80 52.00 1770 ---- ---- ---- ---- 55.70 +2.80 52.90 1775 ---- ---- ---- ---- 56.70 +2.90 53.80 1780 ---- ---- ---- ---- 57.70 +2.90 54.80 1785 ---- ---- ---- ---- 58.70 +3.00 55.70 1790 ---- ---- ---- ---- 59.70 +3.00 56.70 1795 ---- ---- ---- ---- 60.70 +3.00 57.70 1800 ---- ---- ---- ---- 61.70 +3.10 58.60 1805 ---- ---- ---- ---- 62.70 +3.10 59.60 1810 ---- ---- ---- ---- 63.80 +3.20 60.60 1815 ---- ---- ---- ---- 64.90 +3.20 61.70 1820 ---- ---- ---- ---- 66.00 +3.30 62.70 1825 ---- ---- ---- ---- 67.00 +3.30 63.70 1830 ---- ---- ---- ---- 68.20 +3.40 64.80 1835 ---- ---- ---- ---- 69.30 +3.40 65.90 1840 ---- ---- ---- ---- 70.40 +3.40 67.00 1845 ---- ---- ---- ---- 71.60 +3.50 68.10 1850 ---- ---- ---- ---- 72.70 +3.50 69.20 1855 ---- ---- ---- ---- 73.90 +3.60 70.30 1860 ---- ---- ---- ---- 75.10 +3.60 71.50 1865 ---- ---- ---- ---- 76.30 +3.70 72.60 1870 ---- ---- ---- ---- 77.50 +3.70 73.80 1875 ---- ---- ---- ---- 78.80 +3.80 75.00 1880 ---- ---- ---- ---- 80.00 +3.80 76.20 1885 ---- ---- ---- ---- 81.30 +3.90 77.40 1890 ---- ---- ---- ---- 82.60 +4.00 78.60 1895 ---- ---- ---- ---- 83.90 +4.00 79.90 1900 ---- ---- ---- ---- 85.20 +4.10 81.10 1905 ---- ---- ---- ---- 86.50 +4.10 82.40 1910 ---- ---- ---- ---- 87.90 +4.20 83.70 1915 ---- ---- ---- ---- 89.30 +4.20 85.10 1920 ---- ---- ---- ---- 90.70 +4.30 86.40 1925 ---- ---- ---- ---- 92.10 +4.30 87.80 1930 ---- ---- ---- ---- 93.50 +4.30 89.20 1935 ---- ---- ---- ---- 95.00 +4.40 90.60 1940 ---- ---- ---- ---- 96.50 +4.50 92.00 1945 ---- ---- ---- ---- 98.00 +4.50 93.50 1950 ---- ---- ---- ---- 99.60 +4.70 94.90 1955 ---- ---- ---- ---- 101.10 +4.60 96.50 1960 ---- ---- ---- ---- 102.70 +4.70 98.00 1965 ---- ---- ---- ---- 104.40 +4.80 99.60 1970 ---- ---- ---- ---- 106.00 +4.80 101.20 1975 ---- ---- ---- ---- 107.70 +4.90 102.80 1980 ---- ---- ---- ---- 109.50 +5.00 104.50 1985 ---- ---- ---- ---- 111.20 +5.00 106.20 1990 ---- ---- ---- ---- 113.00 +5.10 107.90 1995 ---- ---- ---- ---- 114.80 +5.10 109.70 2000 ---- ---- ---- ---- 116.70 +5.20 111.50 2005 ---- ---- ---- ---- 118.60 +5.30 113.30 2010 ---- ---- ---- ---- 120.50 +5.40 115.10 2015 ---- ---- ---- ---- 122.50 +5.50 117.00 2020 ---- ---- ---- ---- 124.50 +5.50 119.00 2025 ---- ---- ---- ---- 126.50 +5.60 120.90 2030 ---- ---- ---- ---- 128.50 +5.60 122.90 2035 ---- ---- ---- ---- 130.60 +5.70 124.90 2040 ---- ---- ---- ---- 132.80 +5.80 127.00 2045 ---- ---- ---- ---- 134.90 +5.80 129.10 2050 ---- ---- ---- ---- 137.10 +5.90 131.20 2055 ---- ---- ---- ---- 139.30 +5.90 133.40 2060 ---- ---- ---- ---- 141.60 +6.00 135.60 2065 ---- ---- ---- ---- 143.90 +6.10 137.80 2070 ---- ---- ---- ---- 146.20 +6.10 140.10 2075 ---- ---- ---- ---- 148.60 +6.30 142.30 2080 ---- ---- ---- ---- 150.90 +6.20 144.70 2085 ---- ---- ---- ---- 153.40 +6.40 147.00 2090 ---- ---- ---- ---- 155.80 +6.40 149.40 2095 ---- ---- ---- ---- 158.30 +6.50 151.80 2100 ---- ---- ---- ---- 160.80 +6.60 154.20 2105 ---- ---- ---- ---- 163.30 +6.60 156.70 2110 ---- ---- ---- ---- 165.90 +6.70 159.20 2115 ---- ---- ---- ---- 168.50 +6.80 161.70 2120 ---- ---- ---- ---- 171.10 +6.80 164.30 2125 ---- ---- ---- ---- 173.80 +6.90 166.90 2130 ---- ---- ---- ---- 176.50 +7.00 169.50 2135 ---- ---- ---- ---- 179.20 +7.00 172.20 2140 ---- ---- ---- ---- 182.00 +7.10 174.90 2145 ---- ---- ---- ---- 184.70 +7.10 177.60 2150 ---- ---- ---- ---- 187.60 +7.20 180.40 2155 ---- ---- ---- ---- 190.40 +7.20 183.20 2160 ---- ---- ---- ---- 193.30 +7.30 186.00 2165 ---- ---- ---- ---- 196.20 +7.40 188.80 2170 ---- ---- ---- ---- 199.20 +7.50 191.70 2175 ---- ---- ---- ---- 202.20 +7.60 194.60 2180 ---- ---- ---- ---- 205.20 +7.60 197.60 2185 ---- ---- ---- ---- 208.20 +7.60 200.60 2190 ---- ---- ---- ---- 211.30 +7.70 203.60 2195 ---- ---- ---- ---- 214.40 +7.80 206.60 2200 ---- ---- ---- ---- 217.60 +7.90 209.70 2205 ---- ---- ---- ---- 220.70 +7.90 212.80 2210 ---- ---- ---- ---- 223.90 +8.00 215.90 2215 ---- ---- ---- ---- 227.10 +8.00 219.10 2220 ---- ---- ---- ---- 230.40 +8.10 222.30 2225 ---- ---- ---- ---- 233.70 +8.20 225.50 2230 ---- ---- ---- ---- 237.00 +8.20 228.80 2235 ---- ---- ---- ---- 240.30 +8.30 232.00 2240 ---- ---- ---- ---- 243.60 +8.30 235.30 2245 ---- ---- ---- ---- 247.00 +8.40 238.60 2250 ---- ---- ---- ---- 250.40 +8.40 242.00 2255 ---- ---- ---- ---- 253.80 +8.50 245.30 2260 ---- ---- ---- ---- 257.30 +8.60 248.70 2265 ---- ---- ---- ---- 260.80 +8.70 252.10 2270 ---- ---- ---- ---- 264.30 +8.70 255.60 2275 ---- ---- ---- ---- 267.80 +8.80 259.00 2280 ---- ---- ---- ---- 271.30 +8.80 262.50 2285 ---- ---- ---- ---- 274.90 +8.90 266.00 2290 ---- ---- ---- ---- 278.40 +8.90 269.50 2295 ---- ---- ---- ---- 282.00 +8.90 273.10 2300 ---- ---- ---- ---- 285.60 +9.00 276.60 2305 ---- ---- ---- ---- 289.30 +9.10 280.20 2310 ---- ---- ---- ---- 292.90 +9.10 283.80 2315 ---- ---- ---- ---- 296.60 +9.20 287.40 2320 ---- ---- ---- ---- 300.20 +9.20 291.00 2325 ---- ---- ---- ---- 303.90 +9.20 294.70 2330 ---- ---- ---- ---- 307.70 +9.40 298.30 2335 ---- ---- ---- ---- 311.40 +9.40 302.00 2340 ---- ---- ---- ---- 315.10 +9.40 305.70 2345 ---- ---- ---- ---- 318.90 +9.50 309.40 2350 ---- ---- ---- ---- 322.70 +9.50 313.20 2355 ---- ---- ---- ---- 326.50 +9.60 316.90 2360 ---- ---- ---- ---- 330.30 +9.60 320.70 2365 ---- ---- ---- ---- 334.10 +9.70 324.40 2370 ---- ---- ---- ---- 337.90 +9.70 328.20 2375 ---- ---- ---- ---- 341.80 +9.80 332.00 2380 ---- ---- ---- ---- 345.60 +9.80 335.80 2385 ---- ---- ---- ---- 349.50 +9.90 339.60 2390 ---- ---- ---- ---- 353.40 +9.90 343.50 2395 ---- ---- ---- ---- 357.30 +10.00 347.30 2400 ---- ---- ---- ---- 361.20 +10.00 351.20 2405 ---- ---- ---- ---- 365.10 +10.10 355.00 2410 ---- ---- ---- ---- 369.00 +10.10 358.90 2415 ---- ---- ---- ---- 373.00 +10.20 362.80 2420 ---- ---- ---- ---- 376.90 +10.20 366.70 2425 ---- ---- ---- ---- 380.90 +10.20 370.70 2430 ---- ---- ---- ---- 384.90 +10.30 374.60 2435 ---- ---- ---- ---- 388.80 +10.30 378.50 2440 ---- ---- ---- ---- 392.80 +10.30 382.50 2445 ---- ---- ---- ---- 396.80 +10.40 386.40 2450 ---- ---- ---- ---- 400.90 +10.50 390.40 2455 ---- ---- ---- ---- 404.90 +10.50 394.40 2460 ---- ---- ---- ---- 408.90 +10.50 398.40 2465 ---- ---- ---- ---- 413.00 +10.60 402.40 2470 ---- ---- ---- ---- 417.00 +10.60 406.40 2475 ---- ---- ---- ---- 421.10 +10.70 410.40 2480 ---- ---- ---- ---- 425.20 +10.70 414.50 2490 ---- ---- ---- ---- 433.30 +10.70 422.60 2500 ---- ---- ---- ---- 441.60 +10.90 430.70 2510 ---- ---- ---- ---- 449.80 +10.90 438.90 2520 ---- ---- ---- ---- 458.10 +11.00 447.10 2525 ---- ---- ---- ---- 462.30 +11.10 451.20 2530 ---- ---- ---- ---- 466.40 +11.00 455.40 2540 ---- ---- ---- ---- 474.80 +11.20 463.60 2550 ---- ---- ---- ---- 483.20 +11.20 472.00 2560 ---- ---- ---- ---- 491.60 +11.30 480.30 2570 ---- ---- ---- ---- 500.10 +11.40 488.70 2575 ---- ---- ---- ---- 504.30 +11.40 492.90 2600 ---- ---- ---- ---- 525.70 +11.60 514.10 2625 ---- ---- ---- ---- 547.20 +11.80 535.40 2650 ---- ---- ---- ---- 568.90 +12.00 556.90 2675 ---- ---- ---- ---- 590.70 +12.10 578.60 2700 ---- ---- ---- ---- 612.70 +12.20 600.50 2725 ---- ---- ---- ---- 634.90 +12.40 622.50 2750 ---- ---- ---- ---- 657.20 +12.50 644.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.70 +.70 13.00 1375 ---- ---- ---- ---- 15.30 +.80 14.50 1400 ---- ---- ---- ---- 17.00 +.80 16.20 1425 ---- ---- ---- ---- 18.80 +.90 17.90 1450 ---- ---- ---- ---- 20.80 +1.00 19.80 1475 ---- ---- ---- ---- 23.00 +1.10 21.90 1500 ---- ---- ---- ---- 25.30 +1.20 24.10 1525 ---- ---- ---- ---- 27.80 +1.30 26.50 1530 ---- ---- ---- ---- 28.40 +1.40 27.00 1540 ---- ---- ---- ---- 29.40 +1.40 28.00 1550 ---- ---- ---- ---- 30.50 +1.40 29.10 1560 ---- ---- ---- ---- 31.70 +1.50 30.20 1570 ---- ---- ---- ---- 32.80 +1.50 31.30 1575 ---- ---- ---- ---- 33.40 +1.60 31.80 1580 ---- ---- ---- ---- 34.00 +1.60 32.40 1590 ---- ---- ---- ---- 35.20 +1.60 33.60 1600 ---- ---- ---- ---- 36.50 +1.70 34.80 1610 ---- ---- ---- ---- 37.80 +1.80 36.00 1620 ---- ---- ---- ---- 39.10 +1.80 37.30 1625 ---- ---- ---- ---- 39.80 +1.80 38.00 1630 ---- ---- ---- ---- 40.50 +1.90 38.60 1635 ---- ---- ---- ---- 41.20 +1.90 39.30 1640 ---- ---- ---- ---- 41.90 +1.90 40.00 1645 ---- ---- ---- ---- 42.60 +1.90 40.70 1650 ---- ---- ---- ---- 43.30 +2.00 41.30 1655 ---- ---- ---- ---- 44.10 +2.10 42.00 1660 ---- ---- ---- ---- 44.80 +2.00 42.80 1665 ---- ---- ---- ---- 45.60 +2.10 43.50 1670 ---- ---- ---- ---- 46.30 +2.10 44.20 1675 ---- ---- ---- ---- 47.10 +2.10 45.00 1680 ---- ---- ---- ---- 47.90 +2.20 45.70 1685 ---- ---- ---- ---- 48.70 +2.20 46.50 1690 ---- ---- ---- ---- 49.50 +2.30 47.20 1695 ---- ---- ---- ---- 50.30 +2.30 48.00 1700 ---- ---- ---- ---- 51.10 +2.30 48.80 1705 ---- ---- ---- ---- 52.00 +2.40 49.60 1710 ---- ---- ---- ---- 52.80 +2.40 50.40 1715 ---- ---- ---- ---- 53.70 +2.50 51.20 1720 ---- ---- ---- ---- 54.50 +2.40 52.10 1725 ---- ---- ---- ---- 55.40 +2.50 52.90 1730 ---- ---- ---- ---- 56.30 +2.60 53.70 1735 ---- ---- ---- ---- 57.20 +2.60 54.60 1740 ---- ---- ---- ---- 58.10 +2.60 55.50 1745 ---- ---- ---- ---- 59.00 +2.60 56.40 1750 ---- ---- ---- ---- 59.90 +2.70 57.20 1755 ---- ---- ---- ---- 60.90 +2.80 58.10 1760 ---- ---- ---- ---- 61.80 +2.70 59.10 1765 ---- ---- ---- ---- 62.80 +2.80 60.00 1770 ---- ---- ---- ---- 63.70 +2.80 60.90 1775 ---- ---- ---- ---- 64.70 +2.80 61.90 1780 ---- ---- ---- ---- 65.70 +2.90 62.80 1785 ---- ---- ---- ---- 66.70 +2.90 63.80 1790 ---- ---- ---- ---- 67.70 +2.90 64.80 1795 ---- ---- ---- ---- 68.80 +3.10 65.70 1800 ---- ---- ---- ---- 69.80 +3.10 66.70 1805 ---- ---- ---- ---- 70.90 +3.10 67.80 1810 ---- ---- ---- ---- 71.90 +3.10 68.80 1815 ---- ---- ---- ---- 73.00 +3.20 69.80 1820 ---- ---- ---- ---- 74.10 +3.20 70.90 1825 ---- ---- ---- ---- 75.20 +3.30 71.90 1830 ---- ---- ---- ---- 76.30 +3.30 73.00 1835 ---- ---- ---- ---- 77.40 +3.30 74.10 1840 ---- ---- ---- ---- 78.60 +3.40 75.20 1845 ---- ---- ---- ---- 79.70 +3.40 76.30 1850 ---- ---- ---- ---- 80.90 +3.50 77.40 1855 ---- ---- ---- ---- 82.10 +3.60 78.50 1860 ---- ---- ---- ---- 83.30 +3.60 79.70 1865 ---- ---- ---- ---- 84.50 +3.70 80.80 1870 ---- ---- ---- ---- 85.70 +3.70 82.00 1875 ---- ---- ---- ---- 86.90 +3.70 83.20 1880 ---- ---- ---- ---- 88.10 +3.70 84.40 1885 ---- ---- ---- ---- 89.40 +3.80 85.60 1890 ---- ---- ---- ---- 90.70 +3.90 86.80 1895 ---- ---- ---- ---- 92.00 +4.00 88.00 1900 ---- ---- ---- ---- 93.20 +3.90 89.30 1905 ---- ---- ---- ---- 94.60 +4.10 90.50 1910 ---- ---- ---- ---- 95.90 +4.10 91.80 1915 ---- ---- ---- ---- 97.20 +4.10 93.10 1920 ---- ---- ---- ---- 98.60 +4.20 94.40 1925 ---- ---- ---- ---- 99.90 +4.20 95.70 1930 ---- ---- ---- ---- 101.30 +4.20 97.10 1935 ---- ---- ---- ---- 102.70 +4.30 98.40 1940 ---- ---- ---- ---- 104.20 +4.40 99.80 1945 ---- ---- ---- ---- 105.60 +4.40 101.20 1950 ---- ---- ---- ---- 107.10 +4.50 102.60 1955 ---- ---- ---- ---- 108.60 +4.50 104.10 1960 ---- ---- ---- ---- 110.10 +4.60 105.50 1965 ---- ---- ---- ---- 111.60 +4.60 107.00 1970 ---- ---- ---- ---- 113.20 +4.70 108.50 1975 ---- ---- ---- ---- 114.80 +4.70 110.10 1980 ---- ---- ---- ---- 116.40 +4.80 111.60 1985 ---- ---- ---- ---- 118.00 +4.80 113.20 1990 ---- ---- ---- ---- 119.70 +4.90 114.80 1995 ---- ---- ---- ---- 121.40 +4.90 116.50 2000 ---- ---- ---- ---- 123.20 +5.00 118.20 2005 ---- ---- ---- ---- 124.90 +5.00 119.90 2010 ---- ---- ---- ---- 126.70 +5.10 121.60 2015 ---- ---- ---- ---- 128.50 +5.10 123.40 2020 ---- ---- ---- ---- 130.40 +5.20 125.20 2025 ---- ---- ---- ---- 132.30 +5.30 127.00 2030 ---- ---- ---- ---- 134.20 +5.30 128.90 2035 ---- ---- ---- ---- 136.20 +5.40 130.80 2040 ---- ---- ---- ---- 138.20 +5.50 132.70 2045 ---- ---- ---- ---- 140.20 +5.50 134.70 2050 ---- ---- ---- ---- 142.30 +5.60 136.70 2055 ---- ---- ---- ---- 144.40 +5.70 138.70 2060 ---- ---- ---- ---- 146.50 +5.70 140.80 2065 ---- ---- ---- ---- 148.70 +5.80 142.90 2070 ---- ---- ---- ---- 150.90 +5.80 145.10 2075 ---- ---- ---- ---- 153.10 +5.90 147.20 2080 ---- ---- ---- ---- 155.40 +6.00 149.40 2085 ---- ---- ---- ---- 157.70 +6.00 151.70 2090 ---- ---- ---- ---- 160.00 +6.10 153.90 2095 ---- ---- ---- ---- 162.30 +6.10 156.20 2100 ---- ---- ---- ---- 164.70 +6.20 158.50 2105 ---- ---- ---- ---- 167.10 +6.20 160.90 2110 ---- ---- ---- ---- 169.60 +6.30 163.30 2115 ---- ---- ---- ---- 172.00 +6.30 165.70 2120 ---- ---- ---- ---- 174.50 +6.40 168.10 2125 ---- ---- ---- ---- 177.10 +6.50 170.60 2130 ---- ---- ---- ---- 179.60 +6.50 173.10 2135 ---- ---- ---- ---- 182.20 +6.60 175.60 2140 ---- ---- ---- ---- 184.80 +6.60 178.20 2145 ---- ---- ---- ---- 187.50 +6.70 180.80 2150 ---- ---- ---- ---- 190.20 +6.80 183.40 2155 ---- ---- ---- ---- 192.90 +6.80 186.10 2160 ---- ---- ---- ---- 195.60 +6.80 188.80 2165 ---- ---- ---- ---- 198.40 +6.90 191.50 2170 ---- ---- ---- ---- 201.20 +7.00 194.20 2175 ---- ---- ---- ---- 204.10 +7.10 197.00 2180 ---- ---- ---- ---- 206.90 +7.10 199.80 2185 ---- ---- ---- ---- 209.80 +7.10 202.70 2190 ---- ---- ---- ---- 212.80 +7.30 205.50 2195 ---- ---- ---- ---- 215.80 +7.30 208.50 2200 ---- ---- ---- ---- 218.80 +7.40 211.40 2205 ---- ---- ---- ---- 221.80 +7.40 214.40 2210 ---- ---- ---- ---- 224.80 +7.40 217.40 2215 ---- ---- ---- ---- 227.90 +7.50 220.40 2220 ---- ---- ---- ---- 231.10 +7.60 223.50 2225 ---- ---- ---- ---- 234.20 +7.60 226.60 2230 ---- ---- ---- ---- 237.40 +7.70 229.70 2235 ---- ---- ---- ---- 240.60 +7.80 232.80 2240 ---- ---- ---- ---- 243.80 +7.80 236.00 2245 ---- ---- ---- ---- 247.10 +7.90 239.20 2250 ---- ---- ---- ---- 250.40 +7.90 242.50 2255 ---- ---- ---- ---- 253.70 +8.00 245.70 2260 ---- ---- ---- ---- 257.00 +8.00 249.00 2265 ---- ---- ---- ---- 260.40 +8.10 252.30 2270 ---- ---- ---- ---- 263.80 +8.20 255.60 2275 ---- ---- ---- ---- 267.20 +8.20 259.00 2280 ---- ---- ---- ---- 270.60 +8.20 262.40 2285 ---- ---- ---- ---- 274.10 +8.30 265.80 2290 ---- ---- ---- ---- 277.50 +8.30 269.20 2295 ---- ---- ---- ---- 281.00 +8.40 272.60 2300 ---- ---- ---- ---- 284.50 +8.40 276.10 2305 ---- ---- ---- ---- 288.10 +8.50 279.60 2310 ---- ---- ---- ---- 291.60 +8.50 283.10 2315 ---- ---- ---- ---- 295.20 +8.60 286.60 2320 ---- ---- ---- ---- 298.80 +8.60 290.20 2325 ---- ---- ---- ---- 302.40 +8.70 293.70 2330 ---- ---- ---- ---- 306.00 +8.70 297.30 2335 ---- ---- ---- ---- 309.70 +8.80 300.90 2340 ---- ---- ---- ---- 313.30 +8.80 304.50 2345 ---- ---- ---- ---- 317.00 +8.90 308.10 2350 ---- ---- ---- ---- 320.70 +8.90 311.80 2355 ---- ---- ---- ---- 324.40 +8.90 315.50 2360 ---- ---- ---- ---- 328.10 +9.00 319.10 2365 ---- ---- ---- ---- 331.90 +9.10 322.80 2370 ---- ---- ---- ---- 335.60 +9.10 326.50 2375 ---- ---- ---- ---- 339.40 +9.10 330.30 2380 ---- ---- ---- ---- 343.20 +9.20 334.00 2385 ---- ---- ---- ---- 347.00 +9.20 337.80 2390 ---- ---- ---- ---- 350.80 +9.30 341.50 2395 ---- ---- ---- ---- 354.60 +9.30 345.30 2400 ---- ---- ---- ---- 358.50 +9.40 349.10 2405 ---- ---- ---- ---- 362.30 +9.40 352.90 2410 ---- ---- ---- ---- 366.20 +9.50 356.70 2415 ---- ---- ---- ---- 370.00 +9.50 360.50 2420 ---- ---- ---- ---- 373.90 +9.50 364.40 2425 ---- ---- ---- ---- 377.80 +9.60 368.20 2430 ---- ---- ---- ---- 381.70 +9.60 372.10 2435 ---- ---- ---- ---- 385.60 +9.60 376.00 2440 ---- ---- ---- ---- 389.60 +9.70 379.90 2445 ---- ---- ---- ---- 393.50 +9.80 383.70 2450 ---- ---- ---- ---- 397.40 +9.70 387.70 2455 ---- ---- ---- ---- 401.40 +9.80 391.60 2460 ---- ---- ---- ---- 405.40 +9.90 395.50 2465 ---- ---- ---- ---- 409.30 +9.90 399.40 2470 ---- ---- ---- ---- 413.30 +9.90 403.40 2475 ---- ---- ---- ---- 417.30 +10.00 407.30 2480 ---- ---- ---- ---- 421.30 +10.00 411.30 2485 ---- ---- ---- ---- 425.30 +10.00 415.30 2490 ---- ---- ---- ---- 429.40 +10.10 419.30 2495 ---- ---- ---- ---- 433.40 +10.10 423.30 2500 ---- ---- ---- ---- 437.50 +10.20 427.30 2510 ---- ---- ---- ---- 445.60 +10.30 435.30 2520 ---- ---- ---- ---- 453.70 +10.30 443.40 2525 ---- ---- ---- ---- 457.80 +10.30 447.50 2530 ---- ---- ---- ---- 461.90 +10.40 451.50 2540 ---- ---- ---- ---- 470.10 +10.40 459.70 2550 ---- ---- ---- ---- 478.40 +10.50 467.90 2560 ---- ---- ---- ---- 486.70 +10.60 476.10 2570 ---- ---- ---- ---- 495.00 +10.60 484.40 2575 ---- ---- ---- ---- 499.20 +10.70 488.50 2580 ---- ---- ---- ---- 503.40 +10.80 492.60 2590 ---- ---- ---- ---- 511.80 +10.80 501.00 2600 ---- ---- ---- ---- 520.20 +10.90 509.30 2625 ---- ---- ---- ---- 541.40 +11.10 530.30 2650 ---- ---- ---- ---- 562.70 +11.20 551.50 2675 ---- ---- ---- ---- 584.30 +11.40 572.90 2700 ---- ---- ---- ---- 605.90 +11.40 594.50 2725 ---- ---- ---- ---- 627.80 +11.60 616.20 2750 ---- ---- ---- ---- 649.80 +11.80 638.00 2775 ---- ---- ---- ---- 671.90 +11.90 660.00 2800 ---- ---- ---- ---- 694.10 +12.00 682.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.10 +.80 17.30 1375 ---- ---- ---- ---- 19.90 +.80 19.10 1400 ---- ---- ---- ---- 21.90 +.90 21.00 1425 ---- ---- ---- ---- 24.10 +1.10 23.00 1450 ---- ---- ---- ---- 26.30 +1.10 25.20 1475 ---- ---- ---- ---- 28.80 +1.30 27.50 1500 ---- ---- ---- ---- 31.40 +1.40 30.00 1525 ---- ---- ---- ---- 34.20 +1.50 32.70 1550 ---- ---- ---- ---- 37.10 +1.50 35.60 1560 ---- ---- ---- ---- 38.40 +1.70 36.70 1570 ---- ---- ---- ---- 39.60 +1.60 38.00 1575 ---- ---- ---- ---- 40.30 +1.70 38.60 1580 ---- ---- ---- ---- 40.90 +1.70 39.20 1590 ---- ---- ---- ---- 42.30 +1.80 40.50 1600 ---- ---- ---- ---- 43.60 +1.80 41.80 1610 ---- ---- ---- ---- 45.00 +1.80 43.20 1620 ---- ---- ---- ---- 46.50 +2.00 44.50 1625 ---- ---- ---- ---- 47.20 +2.00 45.20 1630 ---- ---- ---- ---- 47.90 +2.00 45.90 1640 ---- ---- ---- ---- 49.40 +2.00 47.40 1650 ---- ---- ---- ---- 51.00 +2.10 48.90 1655 ---- ---- ---- ---- 51.70 +2.10 49.60 1660 ---- ---- ---- ---- 52.50 +2.10 50.40 1665 ---- ---- ---- ---- 53.30 +2.20 51.10 1670 ---- ---- ---- ---- 54.10 +2.20 51.90 1675 ---- ---- ---- ---- 54.90 +2.20 52.70 1680 ---- ---- ---- ---- 55.80 +2.30 53.50 1685 ---- ---- ---- ---- 56.60 +2.30 54.30 1690 ---- ---- ---- ---- 57.40 +2.30 55.10 1695 ---- ---- ---- ---- 58.30 +2.40 55.90 1700 ---- ---- ---- ---- 59.20 +2.40 56.80 1705 ---- ---- ---- ---- 60.00 +2.40 57.60 1710 ---- ---- ---- ---- 60.90 +2.50 58.40 1715 ---- ---- ---- ---- 61.80 +2.50 59.30 1720 ---- ---- ---- ---- 62.70 +2.50 60.20 1725 ---- ---- ---- ---- 63.60 +2.60 61.00 1730 ---- ---- ---- ---- 64.50 +2.60 61.90 1735 ---- ---- ---- ---- 65.50 +2.70 62.80 1740 ---- ---- ---- ---- 66.40 +2.70 63.70 1745 ---- ---- ---- ---- 67.40 +2.80 64.60 1750 ---- ---- ---- ---- 68.30 +2.70 65.60 1755 ---- ---- ---- ---- 69.30 +2.80 66.50 1760 ---- ---- ---- ---- 70.30 +2.80 67.50 1765 ---- ---- ---- ---- 71.30 +2.90 68.40 1770 ---- ---- ---- ---- 72.30 +2.90 69.40 1775 ---- ---- ---- ---- 73.30 +2.90 70.40 1780 ---- ---- ---- ---- 74.30 +3.00 71.30 1785 ---- ---- ---- ---- 75.30 +3.00 72.30 1790 ---- ---- ---- ---- 76.40 +3.10 73.30 1795 ---- ---- ---- ---- 77.40 +3.00 74.40 1800 ---- ---- ---- ---- 78.50 +3.10 75.40 1805 ---- ---- ---- ---- 79.60 +3.20 76.40 1810 ---- ---- ---- ---- 80.70 +3.20 77.50 1815 ---- ---- ---- ---- 81.70 +3.20 78.50 1820 ---- ---- ---- ---- 82.90 +3.30 79.60 1825 ---- ---- ---- ---- 84.00 +3.30 80.70 1830 ---- ---- ---- ---- 85.10 +3.30 81.80 1835 ---- ---- ---- ---- 86.30 +3.40 82.90 1840 ---- ---- ---- ---- 87.40 +3.40 84.00 1845 ---- ---- ---- ---- 88.60 +3.50 85.10 1850 ---- ---- ---- ---- 89.80 +3.50 86.30 1855 ---- ---- ---- ---- 90.90 +3.50 87.40 1860 ---- ---- ---- ---- 92.10 +3.50 88.60 1865 ---- ---- ---- ---- 93.40 +3.70 89.70 1870 ---- ---- ---- ---- 94.60 +3.70 90.90 1875 ---- ---- ---- ---- 95.80 +3.70 92.10 1880 ---- ---- ---- ---- 97.10 +3.80 93.30 1885 ---- ---- ---- ---- 98.30 +3.80 94.50 1890 ---- ---- ---- ---- 99.60 +3.80 95.80 1895 ---- ---- ---- ---- 100.90 +3.90 97.00 1900 ---- ---- ---- ---- 102.20 +3.90 98.30 1905 ---- ---- ---- ---- 103.50 +4.00 99.50 1910 ---- ---- ---- ---- 104.80 +4.00 100.80 1915 ---- ---- ---- ---- 106.10 +4.00 102.10 1920 ---- ---- ---- ---- 107.50 +4.10 103.40 1925 ---- ---- ---- ---- 108.80 +4.10 104.70 1930 ---- ---- ---- ---- 110.20 +4.20 106.00 1935 ---- ---- ---- ---- 111.60 +4.20 107.40 1940 ---- ---- ---- ---- 113.00 +4.30 108.70 1945 ---- ---- ---- ---- 114.40 +4.30 110.10 1950 ---- ---- ---- ---- 115.90 +4.40 111.50 1955 ---- ---- ---- ---- 117.30 +4.40 112.90 1960 ---- ---- ---- ---- 118.80 +4.50 114.30 1965 ---- ---- ---- ---- 120.30 +4.50 115.80 1970 ---- ---- ---- ---- 121.80 +4.50 117.30 1975 ---- ---- ---- ---- 123.40 +4.60 118.80 1980 ---- ---- ---- ---- 124.90 +4.60 120.30 1985 ---- ---- ---- ---- 126.50 +4.70 121.80 1990 ---- ---- ---- ---- 128.10 +4.70 123.40 1995 ---- ---- ---- ---- 129.80 +4.80 125.00 2000 ---- ---- ---- ---- 131.50 +4.90 126.60 2005 ---- ---- ---- ---- 133.20 +4.90 128.30 2010 ---- ---- ---- ---- 134.90 +5.00 129.90 2015 ---- ---- ---- ---- 136.70 +5.10 131.60 2020 ---- ---- ---- ---- 138.50 +5.10 133.40 2025 ---- ---- ---- ---- 140.30 +5.10 135.20 2030 ---- ---- ---- ---- 142.10 +5.10 137.00 2035 ---- ---- ---- ---- 144.00 +5.20 138.80 2040 ---- ---- ---- ---- 146.00 +5.30 140.70 2045 ---- ---- ---- ---- 147.90 +5.30 142.60 2050 ---- ---- ---- ---- 149.90 +5.40 144.50 2055 ---- ---- ---- ---- 151.90 +5.40 146.50 2060 ---- ---- ---- ---- 154.00 +5.50 148.50 2065 ---- ---- ---- ---- 156.10 +5.60 150.50 2070 ---- ---- ---- ---- 158.20 +5.60 152.60 2075 ---- ---- ---- ---- 160.30 +5.60 154.70 2080 ---- ---- ---- ---- 162.50 +5.70 156.80 2085 ---- ---- ---- ---- 164.80 +5.80 159.00 2090 ---- ---- ---- ---- 167.00 +5.80 161.20 2095 ---- ---- ---- ---- 169.30 +5.90 163.40 2100 ---- ---- ---- ---- 171.60 +5.90 165.70 2105 ---- ---- ---- ---- 174.00 +6.00 168.00 2110 ---- ---- ---- ---- 176.30 +6.00 170.30 2115 ---- ---- ---- ---- 178.70 +6.10 172.60 2120 ---- ---- ---- ---- 181.20 +6.20 175.00 2125 ---- ---- ---- ---- 183.60 +6.20 177.40 2130 ---- ---- ---- ---- 186.10 +6.20 179.90 2135 ---- ---- ---- ---- 188.60 +6.30 182.30 2140 ---- ---- ---- ---- 191.20 +6.40 184.80 2145 ---- ---- ---- ---- 193.80 +6.50 187.30 2150 ---- ---- ---- ---- 196.40 +6.50 189.90 2155 ---- ---- ---- ---- 199.00 +6.50 192.50 2160 ---- ---- ---- ---- 201.70 +6.60 195.10 2165 ---- ---- ---- ---- 204.40 +6.60 197.80 2170 ---- ---- ---- ---- 207.10 +6.70 200.40 2175 ---- ---- ---- ---- 209.90 +6.80 203.10 2180 ---- ---- ---- ---- 212.70 +6.80 205.90 2185 ---- ---- ---- ---- 215.50 +6.90 208.60 2190 ---- ---- ---- ---- 218.40 +6.90 211.50 2195 ---- ---- ---- ---- 221.20 +6.90 214.30 2200 ---- ---- ---- ---- 224.20 +7.00 217.20 2205 ---- ---- ---- ---- 227.10 +7.10 220.00 2210 ---- ---- ---- ---- 230.10 +7.10 223.00 2215 ---- ---- ---- ---- 233.10 +7.20 225.90 2220 ---- ---- ---- ---- 236.20 +7.30 228.90 2225 ---- ---- ---- ---- 239.20 +7.20 232.00 2230 ---- ---- ---- ---- 242.30 +7.30 235.00 2235 ---- ---- ---- ---- 245.50 +7.40 238.10 2240 ---- ---- ---- ---- 248.60 +7.40 241.20 2245 ---- ---- ---- ---- 251.80 +7.50 244.30 2250 ---- ---- ---- ---- 255.00 +7.50 247.50 2255 ---- ---- ---- ---- 258.30 +7.60 250.70 2260 ---- ---- ---- ---- 261.60 +7.70 253.90 2265 ---- ---- ---- ---- 264.80 +7.60 257.20 2270 ---- ---- ---- ---- 268.20 +7.80 260.40 2275 ---- ---- ---- ---- 271.50 +7.80 263.70 2280 ---- ---- ---- ---- 274.90 +7.80 267.10 2285 ---- ---- ---- ---- 278.30 +7.90 270.40 2290 ---- ---- ---- ---- 281.70 +7.90 273.80 2295 ---- ---- ---- ---- 285.10 +7.90 277.20 2300 ---- ---- ---- ---- 288.60 +8.00 280.60 2305 ---- ---- ---- ---- 292.10 +8.10 284.00 2310 ---- ---- ---- ---- 295.60 +8.10 287.50 2315 ---- ---- ---- ---- 299.10 +8.20 290.90 2320 ---- ---- ---- ---- 302.60 +8.20 294.40 2325 ---- ---- ---- ---- 306.20 +8.20 298.00 2330 ---- ---- ---- ---- 309.80 +8.30 301.50 2335 ---- ---- ---- ---- 313.40 +8.40 305.00 2340 ---- ---- ---- ---- 317.00 +8.40 308.60 2345 ---- ---- ---- ---- 320.60 +8.40 312.20 2350 ---- ---- ---- ---- 324.30 +8.50 315.80 2355 ---- ---- ---- ---- 327.90 +8.50 319.40 2360 ---- ---- ---- ---- 331.60 +8.50 323.10 2365 ---- ---- ---- ---- 335.30 +8.60 326.70 2370 ---- ---- ---- ---- 339.00 +8.60 330.40 2375 ---- ---- ---- ---- 342.70 +8.60 334.10 2380 ---- ---- ---- ---- 346.50 +8.70 337.80 2385 ---- ---- ---- ---- 350.20 +8.70 341.50 2390 ---- ---- ---- ---- 354.00 +8.80 345.20 2395 ---- ---- ---- ---- 357.80 +8.90 348.90 2400 ---- ---- ---- ---- 361.60 +8.90 352.70 2405 ---- ---- ---- ---- 365.40 +8.90 356.50 2410 ---- ---- ---- ---- 369.20 +8.90 360.30 2415 ---- ---- ---- ---- 373.00 +9.00 364.00 2420 ---- ---- ---- ---- 376.90 +9.10 367.80 2425 ---- ---- ---- ---- 380.70 +9.00 371.70 2430 ---- ---- ---- ---- 384.60 +9.10 375.50 2435 ---- ---- ---- ---- 388.50 +9.20 379.30 2440 ---- ---- ---- ---- 392.40 +9.20 383.20 2445 ---- ---- ---- ---- 396.30 +9.30 387.00 2450 ---- ---- ---- ---- 400.20 +9.30 390.90 2455 ---- ---- ---- ---- 404.10 +9.30 394.80 2460 ---- ---- ---- ---- 408.00 +9.30 398.70 2465 ---- ---- ---- ---- 412.00 +9.40 402.60 2470 ---- ---- ---- ---- 415.90 +9.40 406.50 2475 ---- ---- ---- ---- 419.90 +9.50 410.40 2480 ---- ---- ---- ---- 423.80 +9.50 414.30 2485 ---- ---- ---- ---- 427.80 +9.50 418.30 2490 ---- ---- ---- ---- 431.80 +9.60 422.20 2495 ---- ---- ---- ---- 435.80 +9.60 426.20 2500 ---- ---- ---- ---- 439.80 +9.60 430.20 2505 ---- ---- ---- ---- 443.80 +9.70 434.10 2510 ---- ---- ---- ---- 447.80 +9.70 438.10 2515 ---- ---- ---- ---- 451.90 +9.80 442.10 2520 ---- ---- ---- ---- 455.90 +9.80 446.10 2525 ---- ---- ---- ---- 460.00 +9.80 450.20 2530 ---- ---- ---- ---- 464.00 +9.80 454.20 2540 ---- ---- ---- ---- 472.20 +9.90 462.30 2550 ---- ---- ---- ---- 480.40 +10.00 470.40 2560 ---- ---- ---- ---- 488.60 +10.10 478.50 2570 ---- ---- ---- ---- 496.80 +10.10 486.70 2575 ---- ---- ---- ---- 500.90 +10.10 490.80 2580 ---- ---- ---- ---- 505.10 +10.20 494.90 2590 ---- ---- ---- ---- 513.40 +10.20 503.20 2600 ---- ---- ---- ---- 521.70 +10.30 511.40 2610 ---- ---- ---- ---- 530.10 +10.40 519.70 2625 ---- ---- ---- ---- 542.70 +10.40 532.30 2650 ---- ---- ---- ---- 563.90 +10.60 553.30 2675 ---- ---- ---- ---- 585.20 +10.80 574.40 2700 ---- ---- ---- ---- 606.70 +10.90 595.80 2725 ---- ---- ---- ---- 628.30 +11.00 617.30 2750 ---- ---- ---- ---- 650.10 +11.10 639.00 2775 ---- ---- ---- ---- 672.00 +11.30 660.70 2800 ---- ---- ---- ---- 694.10 +11.40 682.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.90 +1.00 22.90 1400 ---- ---- ---- ---- 26.10 +1.10 25.00 1425 ---- ---- ---- ---- 28.40 +1.10 27.30 1450 ---- ---- ---- ---- 30.90 +1.20 29.70 1475 ---- ---- ---- ---- 33.50 +1.30 32.20 1500 ---- ---- ---- ---- 36.40 +1.50 34.90 1525 ---- ---- ---- ---- 39.30 +1.50 37.80 1550 ---- ---- ---- ---- 42.50 +1.60 40.90 1570 ---- ---- ---- ---- 45.20 +1.80 43.40 1575 ---- ---- ---- ---- 45.80 +1.70 44.10 1580 ---- ---- ---- ---- 46.50 +1.70 44.80 1590 ---- ---- ---- ---- 47.90 +1.80 46.10 1600 ---- ---- ---- ---- 49.40 +1.90 47.50 1610 ---- ---- ---- ---- 50.80 +1.90 48.90 1620 ---- ---- ---- ---- 52.30 +1.90 50.40 1625 ---- ---- ---- ---- 53.10 +2.00 51.10 1630 ---- ---- ---- ---- 53.90 +2.00 51.90 1640 ---- ---- ---- ---- 55.40 +2.00 53.40 1650 ---- ---- ---- ---- 57.00 +2.10 54.90 1660 ---- ---- ---- ---- 58.70 +2.20 56.50 1670 ---- ---- ---- ---- 60.30 +2.20 58.10 1675 ---- ---- ---- ---- 61.20 +2.30 58.90 1680 ---- ---- ---- ---- 62.00 +2.30 59.70 1685 ---- ---- ---- ---- 62.90 +2.30 60.60 1690 ---- ---- ---- ---- 63.80 +2.40 61.40 1695 ---- ---- ---- ---- 64.70 +2.40 62.30 1700 ---- ---- ---- ---- 65.50 +2.40 63.10 1705 ---- ---- ---- ---- 66.40 +2.40 64.00 1710 ---- ---- ---- ---- 67.40 +2.50 64.90 1715 ---- ---- ---- ---- 68.30 +2.50 65.80 1720 ---- ---- ---- ---- 69.20 +2.50 66.70 1725 ---- ---- ---- ---- 70.10 +2.50 67.60 1730 ---- ---- ---- ---- 71.10 +2.60 68.50 1735 ---- ---- ---- ---- 72.00 +2.60 69.40 1740 ---- ---- ---- ---- 73.00 +2.70 70.30 1745 ---- ---- ---- ---- 74.00 +2.70 71.30 1750 ---- ---- ---- ---- 74.90 +2.70 72.20 1755 ---- ---- ---- ---- 75.90 +2.70 73.20 1760 ---- ---- ---- ---- 76.90 +2.80 74.10 1765 ---- ---- ---- ---- 77.90 +2.80 75.10 1770 ---- ---- ---- ---- 79.00 +2.90 76.10 1775 ---- ---- ---- ---- 80.00 +2.90 77.10 1780 ---- ---- ---- ---- 81.00 +2.90 78.10 1785 ---- ---- ---- ---- 82.10 +3.00 79.10 1790 ---- ---- ---- ---- 83.10 +2.90 80.20 1795 ---- ---- ---- ---- 84.20 +3.00 81.20 1800 ---- ---- ---- ---- 85.30 +3.10 82.20 1805 ---- ---- ---- ---- 86.40 +3.10 83.30 1810 ---- ---- ---- ---- 87.50 +3.10 84.40 1815 ---- ---- ---- ---- 88.60 +3.20 85.40 1820 ---- ---- ---- ---- 89.70 +3.20 86.50 1825 ---- ---- ---- ---- 90.80 +3.20 87.60 1830 ---- ---- ---- ---- 92.00 +3.30 88.70 1835 ---- ---- ---- ---- 93.10 +3.30 89.80 1840 ---- ---- ---- ---- 94.30 +3.30 91.00 1845 ---- ---- ---- ---- 95.50 +3.40 92.10 1850 ---- ---- ---- ---- 96.60 +3.40 93.20 1855 ---- ---- ---- ---- 97.80 +3.40 94.40 1860 ---- ---- ---- ---- 99.00 +3.40 95.60 1865 ---- ---- ---- ---- 100.30 +3.60 96.70 1870 ---- ---- ---- ---- 101.50 +3.60 97.90 1875 ---- ---- ---- ---- 102.70 +3.60 99.10 1880 ---- ---- ---- ---- 104.00 +3.70 100.30 1885 ---- ---- ---- ---- 105.20 +3.70 101.50 1890 ---- ---- ---- ---- 106.50 +3.70 102.80 1895 ---- ---- ---- ---- 107.80 +3.80 104.00 1900 ---- ---- ---- ---- 109.10 +3.80 105.30 1905 ---- ---- ---- ---- 110.40 +3.90 106.50 1910 ---- ---- ---- ---- 111.70 +3.90 107.80 1915 ---- ---- ---- ---- 113.00 +3.90 109.10 1920 ---- ---- ---- ---- 114.40 +4.00 110.40 1925 ---- ---- ---- ---- 115.70 +4.00 111.70 1930 ---- ---- ---- ---- 117.10 +4.10 113.00 1935 ---- ---- ---- ---- 118.40 +4.10 114.30 1940 ---- ---- ---- ---- 119.80 +4.10 115.70 1945 ---- ---- ---- ---- 121.20 +4.20 117.00 1950 ---- ---- ---- ---- 122.60 +4.20 118.40 1955 ---- ---- ---- ---- 124.00 +4.20 119.80 1960 ---- ---- ---- ---- 125.50 +4.30 121.20 1965 ---- ---- ---- ---- 126.90 +4.30 122.60 1970 ---- ---- ---- ---- 128.40 +4.40 124.00 1975 ---- ---- ---- ---- 129.90 +4.50 125.40 1980 ---- ---- ---- ---- 131.40 +4.50 126.90 1985 ---- ---- ---- ---- 132.90 +4.50 128.40 1990 ---- ---- ---- ---- 134.40 +4.50 129.90 1995 ---- ---- ---- ---- 136.00 +4.60 131.40 2000 ---- ---- ---- ---- 137.50 +4.60 132.90 2005 ---- ---- ---- ---- 139.10 +4.70 134.40 2010 ---- ---- ---- ---- 140.80 +4.80 136.00 2015 ---- ---- ---- ---- 142.40 +4.80 137.60 2020 ---- ---- ---- ---- 144.00 +4.80 139.20 2025 ---- ---- ---- ---- 145.70 +4.90 140.80 2030 ---- ---- ---- ---- 147.40 +4.90 142.50 2035 ---- ---- ---- ---- 149.20 +5.00 144.20 2040 ---- ---- ---- ---- 150.90 +5.00 145.90 2045 ---- ---- ---- ---- 152.70 +5.10 147.60 2050 ---- ---- ---- ---- 154.50 +5.10 149.40 2055 ---- ---- ---- ---- 156.40 +5.20 151.20 2060 ---- ---- ---- ---- 158.30 +5.30 153.00 2065 ---- ---- ---- ---- 160.20 +5.30 154.90 2070 ---- ---- ---- ---- 162.10 +5.30 156.80 2075 ---- ---- ---- ---- 164.10 +5.30 158.80 2080 ---- ---- ---- ---- 166.20 +5.40 160.80 2085 ---- ---- ---- ---- 168.30 +5.50 162.80 2090 ---- ---- ---- ---- 170.40 +5.50 164.90 2095 ---- ---- ---- ---- 172.60 +5.60 167.00 2100 ---- ---- ---- ---- 174.80 +5.60 169.20 2105 ---- ---- ---- ---- 177.10 +5.60 171.50 2110 ---- ---- ---- ---- 179.40 +5.70 173.70 2115 ---- ---- ---- ---- 181.80 +5.80 176.00 2120 ---- ---- ---- ---- 184.10 +5.80 178.30 2125 ---- ---- ---- ---- 186.50 +5.90 180.60 2130 ---- ---- ---- ---- 188.90 +5.90 183.00 2135 ---- ---- ---- ---- 191.30 +6.00 185.30 2140 ---- ---- ---- ---- 193.70 +6.00 187.70 2145 ---- ---- ---- ---- 196.20 +6.10 190.10 2150 ---- ---- ---- ---- 198.60 +6.10 192.50 2155 ---- ---- ---- ---- 201.10 +6.10 195.00 2160 ---- ---- ---- ---- 203.70 +6.30 197.40 2165 ---- ---- ---- ---- 206.20 +6.30 199.90 2170 ---- ---- ---- ---- 208.80 +6.30 202.50 2175 ---- ---- ---- ---- 211.40 +6.40 205.00 2180 ---- ---- ---- ---- 214.00 +6.40 207.60 2185 ---- ---- ---- ---- 216.70 +6.50 210.20 2190 ---- ---- ---- ---- 219.40 +6.50 212.90 2195 ---- ---- ---- ---- 222.20 +6.60 215.60 2200 ---- ---- ---- ---- 224.90 +6.60 218.30 2205 ---- ---- ---- ---- 227.70 +6.60 221.10 2210 ---- ---- ---- ---- 230.60 +6.70 223.90 2215 ---- ---- ---- ---- 233.50 +6.80 226.70 2220 ---- ---- ---- ---- 236.40 +6.80 229.60 2225 ---- ---- ---- ---- 239.40 +6.90 232.50 2230 ---- ---- ---- ---- 242.30 +6.90 235.40 2235 ---- ---- ---- ---- 245.40 +7.00 238.40 2240 ---- ---- ---- ---- 248.40 +7.00 241.40 2245 ---- ---- ---- ---- 251.50 +7.00 244.50 2250 ---- ---- ---- ---- 254.70 +7.10 247.60 2255 ---- ---- ---- ---- 257.80 +7.10 250.70 2260 ---- ---- ---- ---- 261.00 +7.20 253.80 2265 ---- ---- ---- ---- 264.30 +7.30 257.00 2270 ---- ---- ---- ---- 267.50 +7.30 260.20 2275 ---- ---- ---- ---- 270.80 +7.30 263.50 2280 ---- ---- ---- ---- 274.10 +7.30 266.80 2285 ---- ---- ---- ---- 277.50 +7.40 270.10 2290 ---- ---- ---- ---- 280.90 +7.50 273.40 2295 ---- ---- ---- ---- 284.30 +7.60 276.70 2300 ---- ---- ---- ---- 287.70 +7.60 280.10 2305 ---- ---- ---- ---- 291.10 +7.60 283.50 2310 ---- ---- ---- ---- 294.60 +7.60 287.00 2315 ---- ---- ---- ---- 298.10 +7.70 290.40 2320 ---- ---- ---- ---- 301.60 +7.70 293.90 2325 ---- ---- ---- ---- 305.20 +7.80 297.40 2330 ---- ---- ---- ---- 308.70 +7.80 300.90 2335 ---- ---- ---- ---- 312.30 +7.80 304.50 2340 ---- ---- ---- ---- 315.90 +7.90 308.00 2345 ---- ---- ---- ---- 319.50 +7.90 311.60 2350 ---- ---- ---- ---- 323.20 +8.00 315.20 2355 ---- ---- ---- ---- 326.90 +8.10 318.80 2360 ---- ---- ---- ---- 330.50 +8.00 322.50 2365 ---- ---- ---- ---- 334.20 +8.10 326.10 2370 ---- ---- ---- ---- 337.90 +8.10 329.80 2375 ---- ---- ---- ---- 341.60 +8.10 333.50 2380 ---- ---- ---- ---- 345.40 +8.20 337.20 2385 ---- ---- ---- ---- 349.10 +8.20 340.90 2390 ---- ---- ---- ---- 352.90 +8.30 344.60 2395 ---- ---- ---- ---- 356.70 +8.40 348.30 2400 ---- ---- ---- ---- 360.40 +8.30 352.10 2405 ---- ---- ---- ---- 364.20 +8.40 355.80 2410 ---- ---- ---- ---- 368.00 +8.40 359.60 2415 ---- ---- ---- ---- 371.80 +8.40 363.40 2420 ---- ---- ---- ---- 375.60 +8.50 367.10 2425 ---- ---- ---- ---- 379.50 +8.60 370.90 2430 ---- ---- ---- ---- 383.30 +8.60 374.70 2435 ---- ---- ---- ---- 387.10 +8.60 378.50 2440 ---- ---- ---- ---- 391.00 +8.70 382.30 2445 ---- ---- ---- ---- 394.80 +8.70 386.10 2450 ---- ---- ---- ---- 398.60 +8.70 389.90 2455 ---- ---- ---- ---- 402.50 +8.80 393.70 2460 ---- ---- ---- ---- 406.30 +8.80 397.50 2465 ---- ---- ---- ---- 410.20 +8.80 401.40 2470 ---- ---- ---- ---- 414.10 +8.90 405.20 2475 ---- ---- ---- ---- 417.90 +8.90 409.00 2480 ---- ---- ---- ---- 421.80 +8.90 412.90 2485 ---- ---- ---- ---- 425.70 +9.00 416.70 2490 ---- ---- ---- ---- 429.50 +9.00 420.50 2495 ---- ---- ---- ---- 433.40 +9.00 424.40 2500 ---- ---- ---- ---- 437.30 +9.10 428.20 2505 ---- ---- ---- ---- 441.20 +9.10 432.10 2510 ---- ---- ---- ---- 445.10 +9.10 436.00 2515 ---- ---- ---- ---- 449.00 +9.20 439.80 2520 ---- ---- ---- ---- 452.90 +9.20 443.70 2525 ---- ---- ---- ---- 456.90 +9.30 447.60 2530 ---- ---- ---- ---- 460.80 +9.30 451.50 2535 ---- ---- ---- ---- 464.70 +9.30 455.40 2540 ---- ---- ---- ---- 468.70 +9.40 459.30 2550 ---- ---- ---- ---- 476.60 +9.40 467.20 2560 ---- ---- ---- ---- 484.50 +9.40 475.10 2570 ---- ---- ---- ---- 492.50 +9.50 483.00 2575 ---- ---- ---- ---- 496.50 +9.60 486.90 2580 ---- ---- ---- ---- 500.50 +9.60 490.90 2590 ---- ---- ---- ---- 508.60 +9.70 498.90 2600 ---- ---- ---- ---- 516.70 +9.80 506.90 2610 ---- ---- ---- ---- 524.80 +9.80 515.00 2620 ---- ---- ---- ---- 532.90 +9.80 523.10 2625 ---- ---- ---- ---- 537.00 +9.90 527.10 2630 ---- ---- ---- ---- 541.10 +9.90 531.20 2650 ---- ---- ---- ---- 557.50 +10.00 547.50 2675 ---- ---- ---- ---- 578.20 +10.10 568.10 2700 ---- ---- ---- ---- 599.10 +10.30 588.80 2725 ---- ---- ---- ---- 620.10 +10.40 609.70 2750 ---- ---- ---- ---- 641.40 +10.60 630.80 2775 ---- ---- ---- ---- 662.70 +10.70 652.00 2800 ---- ---- ---- ---- 684.20 +10.80 673.40 2825 ---- ---- ---- ---- 705.80 +10.90 694.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.90 +1.10 30.80 1425 ---- ---- ---- ---- 34.50 +1.20 33.30 1450 ---- ---- ---- ---- 37.20 +1.30 35.90 1475 ---- ---- ---- ---- 40.10 +1.40 38.70 1500 ---- ---- ---- ---- 43.10 +1.50 41.60 1525 ---- ---- ---- ---- 46.30 +1.60 44.70 1550 ---- ---- ---- ---- 49.70 +1.70 48.00 1575 ---- ---- ---- ---- 53.20 +1.80 51.40 1580 ---- ---- ---- ---- 53.90 +1.80 52.10 1590 ---- ---- ---- ---- 55.40 +1.90 53.50 1600 ---- ---- ---- ---- 56.90 +1.90 55.00 1610 ---- ---- ---- ---- 58.40 +1.90 56.50 1620 ---- ---- ---- ---- 60.00 +2.00 58.00 1625 ---- ---- ---- ---- 60.80 +2.10 58.70 1630 ---- ---- ---- ---- 61.60 +2.10 59.50 1640 ---- ---- ---- ---- 63.20 +2.10 61.10 1650 ---- ---- ---- ---- 64.90 +2.20 62.70 1660 ---- ---- ---- ---- 66.60 +2.30 64.30 1670 ---- ---- ---- ---- 68.30 +2.30 66.00 1675 ---- ---- ---- ---- 69.20 +2.40 66.80 1680 ---- ---- ---- ---- 70.00 +2.30 67.70 1685 ---- ---- ---- ---- 70.90 +2.30 68.60 1690 ---- ---- ---- ---- 71.80 +2.40 69.40 1695 ---- ---- ---- ---- 72.70 +2.40 70.30 1700 ---- ---- ---- ---- 73.60 +2.40 71.20 1705 ---- ---- ---- ---- 74.60 +2.50 72.10 1710 ---- ---- ---- ---- 75.50 +2.50 73.00 1715 ---- ---- ---- ---- 76.40 +2.50 73.90 1720 ---- ---- ---- ---- 77.40 +2.60 74.80 1725 ---- ---- ---- ---- 78.30 +2.60 75.70 1730 ---- ---- ---- ---- 79.30 +2.60 76.70 1735 ---- ---- ---- ---- 80.30 +2.70 77.60 1740 ---- ---- ---- ---- 81.20 +2.70 78.50 1745 ---- ---- ---- ---- 82.20 +2.70 79.50 1750 ---- ---- ---- ---- 83.20 +2.70 80.50 1755 ---- ---- ---- ---- 84.20 +2.80 81.40 1760 ---- ---- ---- ---- 85.20 +2.80 82.40 1765 ---- ---- ---- ---- 86.30 +2.90 83.40 1770 ---- ---- ---- ---- 87.30 +2.90 84.40 1775 ---- ---- ---- ---- 88.30 +2.90 85.40 1780 ---- ---- ---- ---- 89.40 +2.90 86.50 1785 ---- ---- ---- ---- 90.40 +2.90 87.50 1790 ---- ---- ---- ---- 91.50 +3.00 88.50 1795 ---- ---- ---- ---- 92.60 +3.00 89.60 1800 ---- ---- ---- ---- 93.70 +3.10 90.60 1805 ---- ---- ---- ---- 94.80 +3.10 91.70 1810 ---- ---- ---- ---- 95.90 +3.20 92.70 1815 ---- ---- ---- ---- 97.00 +3.20 93.80 1820 ---- ---- ---- ---- 98.10 +3.20 94.90 1825 ---- ---- ---- ---- 99.20 +3.20 96.00 1830 ---- ---- ---- ---- 100.40 +3.30 97.10 1835 ---- ---- ---- ---- 101.50 +3.30 98.20 1840 ---- ---- ---- ---- 102.70 +3.30 99.40 1845 ---- ---- ---- ---- 103.90 +3.40 100.50 1850 ---- ---- ---- ---- 105.10 +3.40 101.70 1855 ---- ---- ---- ---- 106.20 +3.40 102.80 1860 ---- ---- ---- ---- 107.40 +3.40 104.00 1865 ---- ---- ---- ---- 108.70 +3.50 105.20 1870 ---- ---- ---- ---- 109.90 +3.60 106.30 1875 ---- ---- ---- ---- 111.10 +3.60 107.50 1880 ---- ---- ---- ---- 112.30 +3.60 108.70 1885 ---- ---- ---- ---- 113.60 +3.60 110.00 1890 ---- ---- ---- ---- 114.90 +3.70 111.20 1895 ---- ---- ---- ---- 116.10 +3.70 112.40 1900 ---- ---- ---- ---- 117.40 +3.70 113.70 1905 ---- ---- ---- ---- 118.70 +3.80 114.90 1910 ---- ---- ---- ---- 120.00 +3.80 116.20 1915 ---- ---- ---- ---- 121.30 +3.90 117.40 1920 ---- ---- ---- ---- 122.60 +3.90 118.70 1925 ---- ---- ---- ---- 124.00 +4.00 120.00 1930 ---- ---- ---- ---- 125.30 +4.00 121.30 1935 ---- ---- ---- ---- 126.70 +4.10 122.60 1940 ---- ---- ---- ---- 128.00 +4.00 124.00 1945 ---- ---- ---- ---- 129.40 +4.10 125.30 1950 ---- ---- ---- ---- 130.80 +4.10 126.70 1955 ---- ---- ---- ---- 132.20 +4.20 128.00 1960 ---- ---- ---- ---- 133.60 +4.20 129.40 1965 ---- ---- ---- ---- 135.00 +4.20 130.80 1970 ---- ---- ---- ---- 136.50 +4.30 132.20 1975 ---- ---- ---- ---- 137.90 +4.30 133.60 1980 ---- ---- ---- ---- 139.40 +4.40 135.00 1985 ---- ---- ---- ---- 140.90 +4.50 136.40 1990 ---- ---- ---- ---- 142.40 +4.50 137.90 1995 ---- ---- ---- ---- 143.90 +4.50 139.40 2000 ---- ---- ---- ---- 145.40 +4.50 140.90 2005 ---- ---- ---- ---- 147.00 +4.60 142.40 2010 ---- ---- ---- ---- 148.60 +4.70 143.90 2015 ---- ---- ---- ---- 150.20 +4.70 145.50 2020 ---- ---- ---- ---- 151.80 +4.70 147.10 2025 ---- ---- ---- ---- 153.50 +4.80 148.70 2030 ---- ---- ---- ---- 155.10 +4.80 150.30 2035 ---- ---- ---- ---- 156.80 +4.80 152.00 2040 ---- ---- ---- ---- 158.60 +4.90 153.70 2045 ---- ---- ---- ---- 160.40 +5.00 155.40 2050 ---- ---- ---- ---- 162.20 +5.00 157.20 2055 ---- ---- ---- ---- 164.00 +5.00 159.00 2060 ---- ---- ---- ---- 165.90 +5.10 160.80 2065 ---- ---- ---- ---- 167.80 +5.20 162.60 2070 ---- ---- ---- ---- 169.70 +5.20 164.50 2075 ---- ---- ---- ---- 171.60 +5.20 166.40 2080 ---- ---- ---- ---- 173.60 +5.20 168.40 2085 ---- ---- ---- ---- 175.70 +5.30 170.40 2090 ---- ---- ---- ---- 177.70 +5.30 172.40 2095 ---- ---- ---- ---- 179.80 +5.40 174.40 2100 ---- ---- ---- ---- 181.90 +5.40 176.50 2105 ---- ---- ---- ---- 184.10 +5.50 178.60 2110 ---- ---- ---- ---- 186.30 +5.50 180.80 2115 ---- ---- ---- ---- 188.50 +5.50 183.00 2120 ---- ---- ---- ---- 190.80 +5.60 185.20 2125 ---- ---- ---- ---- 193.10 +5.70 187.40 2130 ---- ---- ---- ---- 195.40 +5.70 189.70 2135 ---- ---- ---- ---- 197.80 +5.80 192.00 2140 ---- ---- ---- ---- 200.10 +5.80 194.30 2145 ---- ---- ---- ---- 202.60 +5.90 196.70 2150 ---- ---- ---- ---- 205.00 +5.90 199.10 2155 ---- ---- ---- ---- 207.50 +6.00 201.50 2160 ---- ---- ---- ---- 210.00 +6.00 204.00 2165 ---- ---- ---- ---- 212.50 +6.10 206.40 2170 ---- ---- ---- ---- 215.00 +6.00 209.00 2175 ---- ---- ---- ---- 217.60 +6.10 211.50 2180 ---- ---- ---- ---- 220.20 +6.10 214.10 2185 ---- ---- ---- ---- 222.90 +6.20 216.70 2190 ---- ---- ---- ---- 225.50 +6.20 219.30 2195 ---- ---- ---- ---- 228.20 +6.30 221.90 2200 ---- ---- ---- ---- 231.00 +6.40 224.60 2205 ---- ---- ---- ---- 233.70 +6.40 227.30 2210 ---- ---- ---- ---- 236.50 +6.40 230.10 2215 ---- ---- ---- ---- 239.30 +6.40 232.90 2220 ---- ---- ---- ---- 242.20 +6.50 235.70 2225 ---- ---- ---- ---- 245.10 +6.60 238.50 2230 ---- ---- ---- ---- 248.00 +6.60 241.40 2235 ---- ---- ---- ---- 251.00 +6.70 244.30 2240 ---- ---- ---- ---- 253.90 +6.70 247.20 2245 ---- ---- ---- ---- 256.90 +6.70 250.20 2250 ---- ---- ---- ---- 260.00 +6.80 253.20 2255 ---- ---- ---- ---- 263.10 +6.90 256.20 2260 ---- ---- ---- ---- 266.20 +6.90 259.30 2265 ---- ---- ---- ---- 269.30 +6.90 262.40 2270 ---- ---- ---- ---- 272.50 +7.00 265.50 2275 ---- ---- ---- ---- 275.60 +7.00 268.60 2280 ---- ---- ---- ---- 278.90 +7.10 271.80 2285 ---- ---- ---- ---- 282.10 +7.10 275.00 2290 ---- ---- ---- ---- 285.40 +7.20 278.20 2295 ---- ---- ---- ---- 288.70 +7.20 281.50 2300 ---- ---- ---- ---- 292.00 +7.20 284.80 2305 ---- ---- ---- ---- 295.30 +7.20 288.10 2310 ---- ---- ---- ---- 298.70 +7.30 291.40 2315 ---- ---- ---- ---- 302.10 +7.30 294.80 2320 ---- ---- ---- ---- 305.50 +7.40 298.10 2325 ---- ---- ---- ---- 309.00 +7.50 301.50 2330 ---- ---- ---- ---- 312.40 +7.40 305.00 2335 ---- ---- ---- ---- 315.90 +7.50 308.40 2340 ---- ---- ---- ---- 319.40 +7.50 311.90 2345 ---- ---- ---- ---- 322.90 +7.50 315.40 2350 ---- ---- ---- ---- 326.50 +7.60 318.90 2355 ---- ---- ---- ---- 330.10 +7.70 322.40 2360 ---- ---- ---- ---- 333.60 +7.70 325.90 2365 ---- ---- ---- ---- 337.20 +7.70 329.50 2370 ---- ---- ---- ---- 340.80 +7.70 333.10 2375 ---- ---- ---- ---- 344.50 +7.80 336.70 2380 ---- ---- ---- ---- 348.10 +7.80 340.30 2385 ---- ---- ---- ---- 351.80 +7.90 343.90 2390 ---- ---- ---- ---- 355.50 +8.00 347.50 2395 ---- ---- ---- ---- 359.20 +8.00 351.20 2400 ---- ---- ---- ---- 362.90 +8.00 354.90 2405 ---- ---- ---- ---- 366.60 +8.00 358.60 2410 ---- ---- ---- ---- 370.40 +8.10 362.30 2415 ---- ---- ---- ---- 374.10 +8.10 366.00 2420 ---- ---- ---- ---- 377.90 +8.20 369.70 2425 ---- ---- ---- ---- 381.70 +8.20 373.50 2430 ---- ---- ---- ---- 385.40 +8.20 377.20 2435 ---- ---- ---- ---- 389.30 +8.30 381.00 2440 ---- ---- ---- ---- 393.10 +8.30 384.80 2445 ---- ---- ---- ---- 396.90 +8.30 388.60 2450 ---- ---- ---- ---- 400.70 +8.30 392.40 2455 ---- ---- ---- ---- 404.60 +8.40 396.20 2460 ---- ---- ---- ---- 408.40 +8.40 400.00 2465 ---- ---- ---- ---- 412.30 +8.40 403.90 2470 ---- ---- ---- ---- 416.20 +8.50 407.70 2475 ---- ---- ---- ---- 420.10 +8.50 411.60 2480 ---- ---- ---- ---- 424.00 +8.60 415.40 2485 ---- ---- ---- ---- 427.90 +8.60 419.30 2490 ---- ---- ---- ---- 431.80 +8.60 423.20 2495 ---- ---- ---- ---- 435.70 +8.60 427.10 2500 ---- ---- ---- ---- 439.70 +8.70 431.00 2505 ---- ---- ---- ---- 443.60 +8.70 434.90 2510 ---- ---- ---- ---- 447.60 +8.70 438.90 2515 ---- ---- ---- ---- 451.60 +8.80 442.80 2520 ---- ---- ---- ---- 455.50 +8.80 446.70 2525 ---- ---- ---- ---- 459.50 +8.80 450.70 2530 ---- ---- ---- ---- 463.50 +8.80 454.70 2535 ---- ---- ---- ---- 467.50 +8.90 458.60 2540 ---- ---- ---- ---- 471.50 +8.90 462.60 2545 ---- ---- ---- ---- 475.50 +8.90 466.60 2550 ---- ---- ---- ---- 479.60 +9.00 470.60 2560 ---- ---- ---- ---- 487.60 +9.00 478.60 2570 ---- ---- ---- ---- 495.70 +9.00 486.70 2575 ---- ---- ---- ---- 499.80 +9.10 490.70 2580 ---- ---- ---- ---- 503.90 +9.20 494.70 2590 ---- ---- ---- ---- 512.10 +9.20 502.90 2600 ---- ---- ---- ---- 520.30 +9.30 511.00 2610 ---- ---- ---- ---- 528.50 +9.30 519.20 2620 ---- ---- ---- ---- 536.80 +9.40 527.40 2625 ---- ---- ---- ---- 540.90 +9.40 531.50 2630 ---- ---- ---- ---- 545.10 +9.50 535.60 2640 ---- ---- ---- ---- 553.40 +9.50 543.90 2650 ---- ---- ---- ---- 561.70 +9.50 552.20 2675 ---- ---- ---- ---- 582.70 +9.60 573.10 2700 ---- ---- ---- ---- 603.90 +9.80 594.10 2725 ---- ---- ---- ---- 625.20 +9.90 615.30 2750 ---- ---- ---- ---- 646.70 +10.00 636.70 2775 ---- ---- ---- ---- 668.30 +10.10 658.20 2800 ---- ---- ---- ---- 690.00 +10.20 679.80 2825 ---- ---- ---- ---- 711.90 +10.30 701.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 67.20 +2.10 65.10 1650 ---- ---- ---- ---- 71.40 +2.20 69.20 1675 ---- ---- ---- ---- 75.70 +2.30 73.40 1700 ---- ---- ---- ---- 80.30 +2.40 77.90 1725 ---- ---- ---- ---- 85.00 +2.50 82.50 1750 ---- ---- ---- ---- 90.00 +2.70 87.30 1775 ---- ---- ---- ---- 95.10 +2.80 92.30 1800 ---- ---- ---- ---- 100.50 +3.00 97.50 1820 ---- ---- ---- ---- 104.90 +3.10 101.80 1825 ---- ---- ---- ---- 106.10 +3.20 102.90 1830 ---- ---- ---- ---- 107.20 +3.20 104.00 1840 ---- ---- ---- ---- 109.50 +3.20 106.30 1850 ---- ---- ---- ---- 111.90 +3.30 108.60 1860 ---- ---- ---- ---- 114.20 +3.30 110.90 1870 ---- ---- ---- ---- 116.70 +3.50 113.20 1875 ---- ---- ---- ---- 117.90 +3.50 114.40 1880 ---- ---- ---- ---- 119.10 +3.50 115.60 1890 ---- ---- ---- ---- 121.60 +3.60 118.00 1900 ---- ---- ---- ---- 124.10 +3.60 120.50 1910 ---- ---- ---- ---- 126.70 +3.70 123.00 1915 ---- ---- ---- ---- 128.00 +3.80 124.20 1920 ---- ---- ---- ---- 129.30 +3.80 125.50 1925 ---- ---- ---- ---- 130.60 +3.80 126.80 1930 ---- ---- ---- ---- 131.90 +3.80 128.10 1935 ---- ---- ---- ---- 133.30 +3.90 129.40 1940 ---- ---- ---- ---- 134.60 +3.90 130.70 1945 ---- ---- ---- ---- 136.00 +4.00 132.00 1950 ---- ---- ---- ---- 137.30 +4.00 133.30 1955 ---- ---- ---- ---- 138.70 +4.00 134.70 1960 ---- ---- ---- ---- 140.10 +4.10 136.00 1965 ---- ---- ---- ---- 141.50 +4.10 137.40 1970 ---- ---- ---- ---- 142.90 +4.10 138.80 1975 ---- ---- ---- ---- 144.30 +4.20 140.10 1980 ---- ---- ---- ---- 145.70 +4.20 141.50 1985 ---- ---- ---- ---- 147.20 +4.30 142.90 1990 ---- ---- ---- ---- 148.60 +4.30 144.30 1995 ---- ---- ---- ---- 150.10 +4.30 145.80 2000 ---- ---- ---- ---- 151.60 +4.40 147.20 2005 ---- ---- ---- ---- 153.10 +4.40 148.70 2010 ---- ---- ---- ---- 154.60 +4.50 150.10 2015 ---- ---- ---- ---- 156.10 +4.50 151.60 2020 ---- ---- ---- ---- 157.70 +4.50 153.20 2025 ---- ---- ---- ---- 159.20 +4.50 154.70 2030 ---- ---- ---- ---- 160.80 +4.60 156.20 2035 ---- ---- ---- ---- 162.50 +4.70 157.80 2040 ---- ---- ---- ---- 164.10 +4.70 159.40 2045 ---- ---- ---- ---- 165.80 +4.70 161.10 2050 ---- ---- ---- ---- 167.50 +4.80 162.70 2055 ---- ---- ---- ---- 169.20 +4.80 164.40 2060 ---- ---- ---- ---- 170.90 +4.80 166.10 2065 ---- ---- ---- ---- 172.70 +4.80 167.90 2070 ---- ---- ---- ---- 174.50 +4.90 169.60 2075 ---- ---- ---- ---- 176.40 +5.00 171.40 2080 ---- ---- ---- ---- 178.30 +5.00 173.30 2085 ---- ---- ---- ---- 180.20 +5.10 175.10 2090 ---- ---- ---- ---- 182.10 +5.10 177.00 2095 ---- ---- ---- ---- 184.10 +5.10 179.00 2100 ---- ---- ---- ---- 186.10 +5.20 180.90 2105 ---- ---- ---- ---- 188.20 +5.30 182.90 2110 ---- ---- ---- ---- 190.20 +5.20 185.00 2115 ---- ---- ---- ---- 192.30 +5.30 187.00 2120 ---- ---- ---- ---- 194.50 +5.40 189.10 2125 ---- ---- ---- ---- 196.70 +5.40 191.30 2130 ---- ---- ---- ---- 198.90 +5.50 193.40 2135 ---- ---- ---- ---- 201.10 +5.50 195.60 2140 ---- ---- ---- ---- 203.40 +5.50 197.90 2145 ---- ---- ---- ---- 205.70 +5.60 200.10 2150 ---- ---- ---- ---- 208.00 +5.60 202.40 2155 ---- ---- ---- ---- 210.40 +5.60 204.80 2160 ---- ---- ---- ---- 212.80 +5.70 207.10 2165 ---- ---- ---- ---- 215.20 +5.70 209.50 2170 ---- ---- ---- ---- 217.70 +5.80 211.90 2175 ---- ---- ---- ---- 220.20 +5.80 214.40 2180 ---- ---- ---- ---- 222.70 +5.90 216.80 2185 ---- ---- ---- ---- 225.20 +5.90 219.30 2190 ---- ---- ---- ---- 227.80 +6.00 221.80 2195 ---- ---- ---- ---- 230.40 +6.00 224.40 2200 ---- ---- ---- ---- 233.00 +6.00 227.00 2205 ---- ---- ---- ---- 235.70 +6.10 229.60 2210 ---- ---- ---- ---- 238.40 +6.20 232.20 2215 ---- ---- ---- ---- 241.10 +6.20 234.90 2220 ---- ---- ---- ---- 243.80 +6.20 237.60 2225 ---- ---- ---- ---- 246.60 +6.30 240.30 2230 ---- ---- ---- ---- 249.40 +6.30 243.10 2235 ---- ---- ---- ---- 252.20 +6.30 245.90 2240 ---- ---- ---- ---- 255.10 +6.40 248.70 2245 ---- ---- ---- ---- 258.00 +6.40 251.60 2250 ---- ---- ---- ---- 260.90 +6.40 254.50 2255 ---- ---- ---- ---- 263.90 +6.50 257.40 2260 ---- ---- ---- ---- 266.90 +6.50 260.40 2265 ---- ---- ---- ---- 269.90 +6.60 263.30 2270 ---- ---- ---- ---- 273.00 +6.60 266.40 2275 ---- ---- ---- ---- 276.10 +6.70 269.40 2280 ---- ---- ---- ---- 279.20 +6.70 272.50 2285 ---- ---- ---- ---- 282.30 +6.70 275.60 2290 ---- ---- ---- ---- 285.50 +6.80 278.70 2295 ---- ---- ---- ---- 288.70 +6.80 281.90 2300 ---- ---- ---- ---- 291.90 +6.80 285.10 2305 ---- ---- ---- ---- 295.20 +6.90 288.30 2310 ---- ---- ---- ---- 298.50 +6.90 291.60 2315 ---- ---- ---- ---- 301.80 +7.00 294.80 2320 ---- ---- ---- ---- 305.10 +7.00 298.10 2325 ---- ---- ---- ---- 308.50 +7.00 301.50 2330 ---- ---- ---- ---- 311.90 +7.10 304.80 2335 ---- ---- ---- ---- 315.30 +7.10 308.20 2340 ---- ---- ---- ---- 318.70 +7.10 311.60 2345 ---- ---- ---- ---- 322.20 +7.20 315.00 2350 ---- ---- ---- ---- 325.70 +7.30 318.40 2355 ---- ---- ---- ---- 329.20 +7.30 321.90 2360 ---- ---- ---- ---- 332.70 +7.30 325.40 2365 ---- ---- ---- ---- 336.20 +7.30 328.90 2370 ---- ---- ---- ---- 339.80 +7.40 332.40 2375 ---- ---- ---- ---- 343.40 +7.50 335.90 2380 ---- ---- ---- ---- 347.00 +7.50 339.50 2385 ---- ---- ---- ---- 350.60 +7.50 343.10 2390 ---- ---- ---- ---- 354.20 +7.50 346.70 2395 ---- ---- ---- ---- 357.80 +7.50 350.30 2400 ---- ---- ---- ---- 361.50 +7.60 353.90 2405 ---- ---- ---- ---- 365.20 +7.60 357.60 2410 ---- ---- ---- ---- 368.90 +7.70 361.20 2415 ---- ---- ---- ---- 372.60 +7.70 364.90 2420 ---- ---- ---- ---- 376.30 +7.70 368.60 2425 ---- ---- ---- ---- 380.00 +7.70 372.30 2430 ---- ---- ---- ---- 383.80 +7.80 376.00 2435 ---- ---- ---- ---- 387.60 +7.80 379.80 2440 ---- ---- ---- ---- 391.30 +7.80 383.50 2445 ---- ---- ---- ---- 395.10 +7.80 387.30 2450 ---- ---- ---- ---- 398.90 +7.90 391.00 2455 ---- ---- ---- ---- 402.80 +8.00 394.80 2460 ---- ---- ---- ---- 406.60 +8.00 398.60 2465 ---- ---- ---- ---- 410.40 +8.00 402.40 2470 ---- ---- ---- ---- 414.30 +8.10 406.20 2475 ---- ---- ---- ---- 418.10 +8.00 410.10 2480 ---- ---- ---- ---- 422.00 +8.10 413.90 2485 ---- ---- ---- ---- 425.90 +8.10 417.80 2490 ---- ---- ---- ---- 429.80 +8.20 421.60 2495 ---- ---- ---- ---- 433.70 +8.20 425.50 2500 ---- ---- ---- ---- 437.60 +8.20 429.40 2505 ---- ---- ---- ---- 441.50 +8.30 433.20 2510 ---- ---- ---- ---- 445.40 +8.30 437.10 2515 ---- ---- ---- ---- 449.30 +8.30 441.00 2520 ---- ---- ---- ---- 453.30 +8.30 445.00 2525 ---- ---- ---- ---- 457.20 +8.30 448.90 2530 ---- ---- ---- ---- 461.20 +8.40 452.80 2535 ---- ---- ---- ---- 465.20 +8.40 456.80 2540 ---- ---- ---- ---- 469.10 +8.40 460.70 2545 ---- ---- ---- ---- 473.10 +8.40 464.70 2550 ---- ---- ---- ---- 477.10 +8.50 468.60 2555 ---- ---- ---- ---- 481.10 +8.50 472.60 2560 ---- ---- ---- ---- 485.20 +8.60 476.60 2565 ---- ---- ---- ---- 489.20 +8.60 480.60 2570 ---- ---- ---- ---- 493.20 +8.60 484.60 2575 ---- ---- ---- ---- 497.20 +8.60 488.60 2580 ---- ---- ---- ---- 501.30 +8.70 492.60 2590 ---- ---- ---- ---- 509.40 +8.70 500.70 2600 ---- ---- ---- ---- 517.50 +8.70 508.80 2610 ---- ---- ---- ---- 525.70 +8.80 516.90 2620 ---- ---- ---- ---- 533.90 +8.80 525.10 2625 ---- ---- ---- ---- 538.00 +8.80 529.20 2630 ---- ---- ---- ---- 542.20 +9.00 533.20 2640 ---- ---- ---- ---- 550.40 +8.90 541.50 2650 ---- ---- ---- ---- 558.70 +9.00 549.70 2660 ---- ---- ---- ---- 567.00 +9.00 558.00 2675 ---- ---- ---- ---- 579.60 +9.20 570.40 2700 ---- ---- ---- ---- 600.60 +9.30 591.30 2725 ---- ---- ---- ---- 621.80 +9.40 612.40 2750 ---- ---- ---- ---- 643.10 +9.50 633.60 2775 ---- ---- ---- ---- 664.60 +9.60 655.00 2800 ---- ---- ---- ---- 686.20 +9.70 676.50 2825 ---- ---- ---- ---- 707.90 +9.70 698.20 2850 ---- ---- ---- ---- 729.80 +9.90 719.90 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 96.70 +2.70 94.00 1775 ---- ---- ---- ---- 101.90 +2.80 99.10 1800 ---- ---- ---- ---- 107.30 +3.00 104.30 1825 ---- ---- ---- ---- 112.90 +3.10 109.80 1850 ---- ---- ---- ---- 118.70 +3.20 115.50 1875 ---- ---- ---- ---- 124.70 +3.40 121.30 1900 ---- ---- ---- ---- 131.00 +3.60 127.40 1925 ---- ---- ---- ---- 137.40 +3.70 133.70 1930 ---- ---- ---- ---- 138.80 +3.80 135.00 1940 ---- ---- ---- ---- 141.40 +3.80 137.60 1950 ---- ---- ---- ---- 144.10 +3.90 140.20 1960 ---- ---- ---- ---- 146.90 +4.00 142.90 1970 ---- ---- ---- ---- 149.60 +4.00 145.60 1975 ---- ---- ---- ---- 151.00 +4.00 147.00 1980 ---- ---- ---- ---- 152.50 +4.10 148.40 1990 ---- ---- ---- ---- 155.30 +4.20 151.10 2000 ---- ---- ---- ---- 158.20 +4.20 154.00 2010 ---- ---- ---- ---- 161.20 +4.30 156.90 2020 ---- ---- ---- ---- 164.20 +4.40 159.80 2030 ---- ---- ---- ---- 167.30 +4.50 162.80 2035 ---- ---- ---- ---- 168.90 +4.50 164.40 2040 ---- ---- ---- ---- 170.50 +4.60 165.90 2045 ---- ---- ---- ---- 172.10 +4.60 167.50 2050 ---- ---- ---- ---- 173.70 +4.60 169.10 2055 ---- ---- ---- ---- 175.40 +4.60 170.80 2060 ---- ---- ---- ---- 177.10 +4.70 172.40 2065 ---- ---- ---- ---- 178.80 +4.70 174.10 2070 ---- ---- ---- ---- 180.60 +4.80 175.80 2075 ---- ---- ---- ---- 182.40 +4.80 177.60 2080 ---- ---- ---- ---- 184.20 +4.80 179.40 2085 ---- ---- ---- ---- 186.00 +4.80 181.20 2090 ---- ---- ---- ---- 187.90 +4.90 183.00 2095 ---- ---- ---- ---- 189.80 +4.90 184.90 2100 ---- ---- ---- ---- 191.80 +5.00 186.80 2105 ---- ---- ---- ---- 193.80 +5.10 188.70 2110 ---- ---- ---- ---- 195.80 +5.10 190.70 2115 ---- ---- ---- ---- 197.80 +5.10 192.70 2120 ---- ---- ---- ---- 199.90 +5.10 194.80 2125 ---- ---- ---- ---- 202.00 +5.20 196.80 2130 ---- ---- ---- ---- 204.20 +5.30 198.90 2135 ---- ---- ---- ---- 206.30 +5.20 201.10 2140 ---- ---- ---- ---- 208.60 +5.30 203.30 2145 ---- ---- ---- ---- 210.80 +5.30 205.50 2150 ---- ---- ---- ---- 213.10 +5.40 207.70 2155 ---- ---- ---- ---- 215.40 +5.40 210.00 2160 ---- ---- ---- ---- 217.80 +5.50 212.30 2165 ---- ---- ---- ---- 220.10 +5.50 214.60 2170 ---- ---- ---- ---- 222.50 +5.50 217.00 2175 ---- ---- ---- ---- 225.00 +5.60 219.40 2180 ---- ---- ---- ---- 227.40 +5.60 221.80 2185 ---- ---- ---- ---- 229.90 +5.70 224.20 2190 ---- ---- ---- ---- 232.40 +5.70 226.70 2195 ---- ---- ---- ---- 235.00 +5.80 229.20 2200 ---- ---- ---- ---- 237.50 +5.80 231.70 2205 ---- ---- ---- ---- 240.10 +5.80 234.30 2210 ---- ---- ---- ---- 242.80 +5.90 236.90 2215 ---- ---- ---- ---- 245.40 +5.90 239.50 2220 ---- ---- ---- ---- 248.10 +5.90 242.20 2225 ---- ---- ---- ---- 250.80 +6.00 244.80 2230 ---- ---- ---- ---- 253.60 +6.00 247.60 2235 ---- ---- ---- ---- 256.40 +6.10 250.30 2240 ---- ---- ---- ---- 259.20 +6.10 253.10 2245 ---- ---- ---- ---- 262.00 +6.10 255.90 2250 ---- ---- ---- ---- 264.90 +6.20 258.70 2255 ---- ---- ---- ---- 267.80 +6.20 261.60 2260 ---- ---- ---- ---- 270.80 +6.30 264.50 2265 ---- ---- ---- ---- 273.70 +6.30 267.40 2270 ---- ---- ---- ---- 276.70 +6.30 270.40 2275 ---- ---- ---- ---- 279.80 +6.40 273.40 2280 ---- ---- ---- ---- 282.90 +6.50 276.40 2285 ---- ---- ---- ---- 286.00 +6.50 279.50 2290 ---- ---- ---- ---- 289.10 +6.50 282.60 2295 ---- ---- ---- ---- 292.30 +6.50 285.80 2300 ---- ---- ---- ---- 295.50 +6.60 288.90 2305 ---- ---- ---- ---- 298.70 +6.60 292.10 2310 ---- ---- ---- ---- 302.00 +6.70 295.30 2315 ---- ---- ---- ---- 305.20 +6.60 298.60 2320 ---- ---- ---- ---- 308.50 +6.70 301.80 2325 ---- ---- ---- ---- 311.90 +6.80 305.10 2330 ---- ---- ---- ---- 315.20 +6.70 308.50 2335 ---- ---- ---- ---- 318.60 +6.80 311.80 2340 ---- ---- ---- ---- 322.00 +6.80 315.20 2345 ---- ---- ---- ---- 325.40 +6.90 318.50 2350 ---- ---- ---- ---- 328.90 +7.00 321.90 2355 ---- ---- ---- ---- 332.30 +6.90 325.40 2360 ---- ---- ---- ---- 335.80 +7.00 328.80 2365 ---- ---- ---- ---- 339.30 +7.10 332.20 2370 ---- ---- ---- ---- 342.80 +7.10 335.70 2375 ---- ---- ---- ---- 346.30 +7.10 339.20 2380 ---- ---- ---- ---- 349.80 +7.10 342.70 2385 ---- ---- ---- ---- 353.30 +7.10 346.20 2390 ---- ---- ---- ---- 356.90 +7.20 349.70 2395 ---- ---- ---- ---- 360.40 +7.20 353.20 2400 ---- ---- ---- ---- 364.00 +7.20 356.80 2405 ---- ---- ---- ---- 367.60 +7.30 360.30 2410 ---- ---- ---- ---- 371.20 +7.30 363.90 2415 ---- ---- ---- ---- 374.80 +7.40 367.40 2420 ---- ---- ---- ---- 378.40 +7.40 371.00 2425 ---- ---- ---- ---- 382.00 +7.40 374.60 2430 ---- ---- ---- ---- 385.70 +7.50 378.20 2435 ---- ---- ---- ---- 389.30 +7.50 381.80 2440 ---- ---- ---- ---- 393.00 +7.50 385.50 2445 ---- ---- ---- ---- 396.60 +7.50 389.10 2450 ---- ---- ---- ---- 400.30 +7.60 392.70 2455 ---- ---- ---- ---- 404.00 +7.60 396.40 2460 ---- ---- ---- ---- 407.70 +7.60 400.10 2465 ---- ---- ---- ---- 411.40 +7.70 403.70 2470 ---- ---- ---- ---- 415.10 +7.70 407.40 2475 ---- ---- ---- ---- 418.90 +7.80 411.10 2480 ---- ---- ---- ---- 422.60 +7.80 414.80 2485 ---- ---- ---- ---- 426.30 +7.70 418.60 2490 ---- ---- ---- ---- 430.10 +7.80 422.30 2495 ---- ---- ---- ---- 433.90 +7.90 426.00 2500 ---- ---- ---- ---- 437.60 +7.80 429.80 2505 ---- ---- ---- ---- 441.40 +7.90 433.50 2510 ---- ---- ---- ---- 445.20 +7.90 437.30 2515 ---- ---- ---- ---- 449.00 +7.90 441.10 2520 ---- ---- ---- ---- 452.80 +7.90 444.90 2530 ---- ---- ---- ---- 460.50 +8.10 452.40 2540 ---- ---- ---- ---- 468.20 +8.10 460.10 2550 ---- ---- ---- ---- 475.90 +8.20 467.70 2560 ---- ---- ---- ---- 483.70 +8.20 475.50 2570 ---- ---- ---- ---- 491.50 +8.30 483.20 2575 ---- ---- ---- ---- 495.40 +8.30 487.10 2580 ---- ---- ---- ---- 499.30 +8.30 491.00 2590 ---- ---- ---- ---- 507.10 +8.30 498.80 2600 ---- ---- ---- ---- 515.00 +8.40 506.60 2610 ---- ---- ---- ---- 522.90 +8.40 514.50 2625 ---- ---- ---- ---- 534.90 +8.60 526.30 2650 ---- ---- ---- ---- 554.90 +8.60 546.30 2675 ---- ---- ---- ---- 575.20 +8.80 566.40 2700 ---- ---- ---- ---- 595.60 +8.90 586.70 2725 ---- ---- ---- ---- 616.20 +9.10 607.10 2750 ---- ---- ---- ---- 636.90 +9.10 627.80 2775 ---- ---- ---- ---- 657.80 +9.30 648.50 2800 ---- ---- ---- ---- 678.80 +9.30 669.50 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- ---- 188.10A 188.10A 190.10 -16.50 206.60 1735 ---- ---- 183.10A 183.10A 185.10 -16.50 201.60 1740 ---- ---- 178.10A 178.10A 180.10 -16.50 196.60 1745 ---- ---- 173.10A 173.10A 175.10 -16.50 191.60 1750 ---- ---- 168.10A 168.10A 170.10 -16.50 186.60 1755 ---- ---- 163.10A 163.10A 165.10 -16.50 181.60 1760 ---- ---- 158.10A 158.10A 160.20 -16.40 176.60 1765 ---- ---- 153.20A 153.20A 155.20 -16.40 171.60 1770 ---- ---- 148.20A 148.20A 150.20 -16.40 166.60 1775 ---- ---- 143.20A 143.20A 145.20 -16.50 161.70 1780 ---- ---- 138.20A 138.20A 140.20 -16.50 156.70 1785 ---- ---- 133.30A 133.30A 135.20 -16.50 151.70 1790 ---- ---- 128.30A 128.30A 130.20 -16.50 146.70 1795 ---- ---- 123.30A 123.30A 125.30 -16.40 141.70 1800 ---- ---- 118.30A 118.30A 120.30 -16.40 136.70 1805 ---- ---- 113.40A 113.40A 115.30 -16.40 131.70 1810 ---- ---- 108.40A 108.40A 110.30 -16.40 126.70 1815 ---- ---- 103.50A 103.50A 105.30 -16.40 121.70 1820 ---- ---- 98.50A 98.50A 100.40 -16.30 116.70 1825 ---- ---- 93.60A 93.60A 95.40 -16.40 111.80 1830 ---- ---- 88.70A 88.70A 90.50 -16.30 106.80 1835 ---- ---- 83.80A 83.80A 85.50 -16.30 101.80 1840 ---- ---- 78.90A 78.90A 80.60 -16.20 96.80 1845 ---- ---- 74.00A 74.00A 75.70 -16.20 91.90 1850 ---- ---- 69.10A 69.10A 70.90 -16.00 86.90 1855 ---- ---- 64.30A 64.30A 66.00 -16.00 82.00 1860 ---- ---- 59.60A 59.60A 61.20 -15.80 77.00 1865 ---- ---- 54.80A 54.80A 56.50 -15.60 72.10 1870 ---- ---- 50.20A 50.20A 51.80 -15.50 67.30 1875 ---- ---- 45.60A 45.60A 47.20 -15.20 62.40 1880 ---- ---- 41.20A 41.20A 42.70 -14.90 57.60 1885 ---- ---- 36.90A 36.90A 38.30 -14.60 52.90 1890 ---- ---- 32.70A 32.70A 34.00 -14.30 48.30 1895 ---- ---- 28.80A 28.80A 30.00 -13.70 43.70 1900 ---- ---- 25.10A 25.10A 26.20 -13.10 39.30 1 1905 ---- ---- 21.60A 21.60A 22.60 -12.40 35.00 1910 ---- ---- 18.40A 18.40A 19.20 -11.70 30.90 9 1915 15.60 15.60 15.50A 16.10B 16.20 -10.80 2 27.00 1920 ---- ---- 12.90A 12.90A 13.50 -9.90 19 23.40 1925 13.70 13.70 10.60A 10.90A 11.10 -8.90 9 20.00 1930 12.90 12.90 8.50 9.20B 9.10 -7.80 15 16.90 6 13 1935 8.70 8.70 7.00A 7.00A 7.40 -6.80 28 14.20 50 100 1940 9.20 9.20 5.60A 6.60B 6.00 -5.80 147 11.80 10 20 1945 5.90 5.90 4.50A 4.50A 4.90 -4.80 54 9.70 16 40 1950 4.00 4.30 3.60A 3.90B 3.90 -4.00 77 7.90 4 95 1955 3.10 3.70 2.80 3.10B 3.20 -3.20 281 6.40 107 101 1960 4.50 4.50 2.30A 2.40 2.60 -2.50 367 5.10 13 133 1965 2.30 2.50 1.80A 1.80A 2.10 -2.00 139 4.10 10 140 1970 1.80 2.20 1.50A 1.50A 1.80 -1.50 163 3.30 10 60 1975 2.00 2.10 1.20A 1.20A 1.50 -1.20 79 2.70 76 232 1980 1.30 1.40 1.10A 1.50B 1.30 -.90 149 2.20 29 25 1985 1.40 1.40 .90 .90 1.10 -.70 65 1.80 5 73 1990 1.10 1.10 .80 .80 .90 -.60 42 1.50 10 14 1995 .70 .70 .70 .70 .80 -.40 17 1.20 3 50 2000 .70 .80 .70 .90B .70 -.40 55 1.10 6 51 2005 ---- ---- .60A .60A .70 -.20 .90 3 5 2010 ---- ---- .60A .60A .60 -.20 .80 21 2015 ---- ---- .50A .50A .50 -.20 .70 13 2020 ---- ---- .50A .50A .50 -.10 .60 7 6 2025 .40 .40 .40 .50B .40 -.20 1 .60 12 58 2030 .40 .40 .40 .50B .40 -.10 3 .50 1 1 2035 ---- ---- .40A .40A .40 -.10 .50 3 2040 ---- ---- ---- ---- .30 -.10 .40 3 2045 ---- ---- ---- ---- .30 -.10 .40 1 2050 ---- ---- ---- ---- .30 -.10 2 .40 2055 ---- ---- ---- ---- .30 .00 .30 6 8 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .30 .00 .30 1 1 2070 ---- ---- ---- ---- .20 -.10 .30 2075 ---- ---- ---- ---- .20 -.10 .30 2 3 2080 ---- ---- ---- ---- .20 -.10 .30 15 15 2085 ---- ---- ---- ---- .20 .00 .20 4 2090 ---- ---- ---- ---- .20 .00 .20 1 2 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 50 56 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .20 .00 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 20 20 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 .20 2165 ---- ---- ---- ---- .10 -.10 .20 587 580 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1730 ---- .80B ---- .80B .40 +.30 .10 6 6 1735 .20 .80B .20 .80B .50 +.40 76 .10 1740 .20 .80 .20 .80 .50 +.40 98 .10 3 1745 ---- .80B ---- .80B .50 +.40 .10 14 1750 ---- .90B ---- .90B .50 +.40 .10 1755 ---- .90B ---- .90B .50 +.40 .10 1760 1.10 1.10 1.10 1.10 .50 +.40 22 .10 7 7 1765 ---- .90B ---- .90B .50 +.40 .10 1770 ---- 1.00B ---- 1.00B .50 +.30 .20 1 1775 ---- 1.00B ---- 1.00B .50 +.30 .20 1780 1.10 1.10 1.10 1.10 .50 +.30 12 .20 1785 ---- 1.00B ---- 1.00B .50 +.30 .20 1790 ---- 1.10B ---- 1.10B .60 +.40 1 .20 15 15 1795 ---- 1.10B ---- 1.10B .60 +.40 .20 1800 ---- 1.10B ---- 1.10B .60 +.40 .20 20 1805 ---- 1.10B ---- 1.10B .60 +.40 .20 1810 ---- 1.20B ---- 1.20B .60 +.40 .20 12 1815 .40 1.20B .40 1.20B .60 +.40 22 .20 15 1820 .40 1.30B .40 1.30B .70 +.50 2 .20 1 1 1825 .50 1.30B .50 1.30B .70 +.50 10 .20 1 11 1830 .70 1.40B .70 1.40B .80 +.50 82 .30 16 1835 .70 1.40B .70 1.40B .80 +.50 3 .30 1 1840 .80 1.50B .80 1.50B .90 +.60 57 .30 1 1845 1.20 1.60B 1.20 1.60B 1.00 +.60 266 .40 1 1850 .80 1.70B .80 1.70B 1.10 +.70 77 .40 1 9 1855 ---- 1.90B ---- 1.90B 1.30 +.80 3 .50 6 1860 .60 2.30 .60 2.30 1.50 +1.00 15 .50 1 20 1865 1.20 2.30B 1.20 2.30B 1.70 +1.10 9 .60 2 3 1870 2.30 2.70B 2.30 2.70B 2.00 +1.30 317 .70 1 5 1875 1.00 3.10B 1.00 3.10B 2.40 +1.50 5 .90 2 14 1880 2.00 3.60B 2.00 3.60B 2.90 +1.80 164 1.10 1 24 1885 2.40 4.30B 2.40 4.30B 3.50 +2.10 81 1.40 3 29 1890 2.50 5.20B 2.50 5.10 4.30 +2.60 512 1.70 1 45 1895 3.70 6.20B 3.70 4.40A 5.20 +3.10 22 2.10 1 83 1900 3.30 7.50B 3.30 7.50B 6.40 +3.70 147 2.70 22 226 1905 5.70 9.00B 5.70 9.00B 7.80 +4.40 27 3.40 3 12 1910 5.30 10.80B 5.30 10.70B 9.50 +5.20 159 4.30 100 150 1915 9.00 12.90B 8.70 12.90B 11.40 +6.00 206 5.40 35 35 1920 9.20 15.30B 9.20 15.30B 13.70 +6.90 228 6.80 77 152 1925 10.70 18.10B 10.70 18.10B 16.30 +7.90 218 8.40 47 52 1930 12.50 21.10B 12.10 21.10B 19.30 +8.90 124 10.40 27 127 1935 16.00 24.60B 16.00 24.60B 22.60 +10.00 12 12.60 74 245 1940 22.60 28.20B 22.60 19.30A 26.20 +11.00 4 15.20 47 63 1945 27.00 32.10B 27.00 32.10B 30.00 +11.90 5 18.10 33 44 1950 33.80 36.30 33.80 34.90A 34.10 +12.80 5 21.30 21 21 1955 ---- 40.60B ---- 40.60B 38.40 +13.70 24.70 1 5 1960 ---- 45.00B ---- 45.00B 42.80 +14.30 28.50 3 7 1965 ---- 49.60B ---- 49.60B 47.30 +14.80 32.50 2 1970 ---- 54.20B ---- 54.20B 51.90 +15.20 36.70 1 1975 ---- 58.90B ---- 58.90B 56.60 +15.60 41.00 1980 ---- 63.70B ---- 63.70B 61.40 +15.90 45.50 1985 60.00 68.50B 60.00 68.50B 66.20 +16.10 1 50.10 1990 ---- 73.40B ---- 73.40B 71.10 +16.30 54.80 1995 ---- 78.30B ---- 78.30B 75.90 +16.30 59.60 2000 ---- 83.20B ---- 83.20B 80.80 +16.40 64.40 2005 ---- 88.10B ---- 88.10B 85.80 +16.60 69.20 2010 ---- 93.00B ---- 93.00B 90.70 +16.60 74.10 2015 ---- 97.90B ---- 97.90B 95.60 +16.60 79.00 2020 ---- 102.90B ---- 102.90B 100.60 +16.70 83.90 2025 ---- 107.90B ---- 107.90B 105.50 +16.60 88.90 2030 ---- 112.80B ---- 112.80B 110.50 +16.70 93.80 2035 ---- 117.80B ---- 117.80B 115.50 +16.70 98.80 2040 ---- 122.80B ---- 122.80B 120.40 +16.70 103.70 2045 ---- 127.70B ---- 127.70B 125.40 +16.70 108.70 2050 ---- 132.70B ---- 132.70B 130.40 +16.70 113.70 2055 ---- 137.70B ---- 137.70B 135.40 +16.80 118.60 2060 ---- 142.70B ---- 142.60B 140.40 +16.80 123.60 2065 ---- 147.60B ---- 147.60B 145.30 +16.70 128.60 2070 ---- 152.60B ---- 152.60B 150.30 +16.70 133.60 2075 ---- 157.60B ---- 157.60B 155.30 +16.70 138.60 2080 ---- 162.60B ---- 162.60B 160.30 +16.80 143.50 2085 ---- 167.60B ---- 167.60B 165.30 +16.80 148.50 2090 ---- 172.60B ---- 172.60B 170.30 +16.80 153.50 2095 ---- 177.60B ---- 177.50B 175.30 +16.80 158.50 2100 ---- 182.60B ---- 182.60B 180.30 +16.80 163.50 2105 ---- 187.50B ---- 187.50B 185.30 +16.80 168.50 2110 ---- 192.50B ---- 192.50B 190.30 +16.80 173.50 2115 ---- 197.50B ---- 197.50B 195.30 +16.80 178.50 2120 ---- 202.50B ---- 202.50B 200.20 +16.70 183.50 2125 ---- 207.50B ---- 207.50B 205.20 +16.70 188.50 2130 ---- 212.50B ---- 212.40B 210.20 +16.70 193.50 2135 ---- 217.50B ---- 217.40B 215.20 +16.70 198.50 2140 ---- 222.50B ---- 222.50B 220.20 +16.70 203.50 2145 ---- 227.50B ---- 227.40B 225.20 +16.80 208.40 2150 ---- 232.50B ---- 232.40B 230.20 +16.80 213.40 2155 ---- 237.50B ---- 237.40B 235.20 +16.80 218.40 2160 ---- 242.50B ---- 242.50B 240.20 +16.80 223.40 2165 ---- 247.50B ---- 247.40B 245.20 +16.80 228.40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1735 ---- ---- ---- 183.10A 185.10 ---- ---- 1740 ---- ---- 178.10A 178.10A 180.10 -16.50 196.60 1745 ---- ---- 173.20A 173.20A 175.20 -16.40 191.60 1750 ---- ---- 168.20A 168.20A 170.20 -16.40 186.60 1755 ---- ---- 163.20A 163.20A 165.20 -16.40 181.60 1760 ---- ---- 158.20A 158.20A 160.20 -16.40 176.60 1765 ---- ---- 153.30A 153.30A 155.20 -16.50 171.70 1770 ---- ---- 148.30A 148.30A 150.20 -16.50 166.70 1775 ---- ---- 143.30A 143.30A 145.30 -16.40 161.70 1780 ---- ---- 138.40A 138.40A 140.30 -16.40 156.70 1785 ---- ---- 133.40A 133.40A 135.30 -16.40 151.70 1790 ---- ---- 128.50A 128.50A 130.40 -16.30 146.70 1795 ---- ---- 123.50A 123.50A 125.40 -16.30 141.70 1800 ---- ---- 118.60A 118.60A 120.40 -16.40 136.80 1805 ---- ---- 113.60A 113.60A 115.50 -16.30 131.80 1810 ---- ---- 108.70A 108.70A 110.50 -16.30 126.80 1815 ---- ---- 103.80A 103.80A 105.60 -16.20 121.80 1820 ---- ---- 98.90A 98.90A 100.70 -16.20 116.90 1825 ---- ---- 94.00A 94.00A 95.70 -16.20 111.90 1830 ---- ---- 89.20A 89.20A 90.90 -16.10 107.00 1835 ---- ---- 84.40A 84.40A 86.00 -16.00 102.00 1840 ---- ---- 79.60A 79.60A 81.20 -15.90 97.10 1845 ---- ---- 74.80A 74.80A 76.40 -15.80 92.20 1850 ---- ---- 70.10A 70.10A 71.60 -15.70 87.30 1855 ---- ---- 65.40A 65.40A 66.90 -15.60 82.50 1860 ---- ---- 60.80A 60.80A 62.30 -15.30 77.60 1865 58.00 58.00 56.30A 60.60B 57.70 -15.10 1 72.80 1870 ---- ---- 51.90A 51.90A 53.20 -14.90 68.10 1875 49.10 49.10 47.50A 51.60B 48.80 -14.60 1 63.40 1880 ---- ---- 43.40A 43.40A 44.60 -14.20 1 58.80 1885 ---- ---- 39.30A 39.30A 40.40 -13.80 54.20 1890 ---- ---- 35.50A 35.50A 36.50 -13.30 49.80 1895 ---- ---- 31.80A 31.80A 32.70 -12.80 45.50 1900 ---- ---- 28.30A 28.30A 29.10 -12.20 41.30 1905 28.90 28.90 25.10A 25.10A 25.80 -11.50 3 37.30 1910 ---- ---- 22.10A 22.10A 22.60 -10.90 33.50 1915 22.50 22.50 19.30A 21.50B 19.80 -10.10 17 29.90 1920 ---- ---- 16.70A 16.70A 17.10 -9.40 26.50 1925 17.90 17.90 14.40A 14.90B 14.80 -8.60 75 23.40 3 3 1930 ---- ---- 12.30A 12.30A 12.70 -7.80 89 20.50 3 3 1935 17.40 17.40 10.30 10.50A 10.80 -7.00 158 17.80 72 46 1940 9.90 9.90 8.90A 9.30B 9.20 -6.30 117 15.50 3 6 1945 ---- ---- 7.50A 7.50A 7.80 -5.50 13.30 1 7 1950 8.10 8.10 6.40A 7.40B 6.60 -4.80 66 11.40 30 24 1955 8.40 8.40 5.30A 5.30A 5.60 -4.10 71 9.70 37 41 1960 ---- ---- 4.50A 4.50A 4.80 -3.50 2 8.30 14 117 1965 4.80 4.80 3.80A 3.80A 4.10 -2.90 21 7.00 37 56 1970 5.10 5.10 3.20A 3.40B 3.50 -2.50 20 6.00 11 15 1975 3.30 3.30 2.70A 2.70A 3.00 -2.00 3 5.00 3 69 1980 ---- ---- 2.30A 2.30A 2.50 -1.80 8 4.30 2 23 1985 2.50 2.50 2.00 2.00 2.20 -1.40 5 3.60 1 17 1990 ---- ---- 1.70A 1.70A 1.90 -1.20 9 3.10 16 24 1995 2.40 2.40 1.50A 1.50A 1.70 -.90 4 2.60 27 2000 2.00 2.00 1.30A 1.30A 1.50 -.80 2 2.30 5 15 2005 ---- ---- 1.20A 1.20A 1.30 -.70 2.00 13 2010 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 23 2015 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 10 2020 .90 .90 .90 .90 .90 -.40 5 1.30 38 2025 .80 .80 .80 .80 .80 -.40 1 1.20 10 10 2030 ---- ---- .70A .70A .80 -.20 1.00 6 2035 ---- ---- .70A .70A .70 -.20 .90 1 4 2040 ---- ---- .60A .60A .60 -.30 .90 5 2045 ---- ---- .60A .60A .60 -.20 .80 8 11 2050 ---- ---- .60A .60A .60 -.10 2 .70 1 41 2055 ---- ---- .50A .50A .50 -.20 .70 2060 ---- ---- .50A .50A .50 -.10 .60 2 2065 ---- ---- .50A .50A .50 -.10 .60 1 2 2070 ---- ---- ---- ---- .50 .00 .50 2075 ---- ---- .40A .40A .40 -.10 .50 2 2080 ---- ---- .40A .40A .40 -.10 .50 2085 ---- ---- ---- ---- .40 .00 .40 16 2090 ---- ---- ---- ---- .40 .00 .40 1 2095 ---- ---- ---- ---- .40 .00 .40 2100 ---- ---- ---- ---- .40 .00 .40 6 14 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- ---- ---- ---- .30 .00 .30 2115 ---- ---- ---- ---- .30 .00 .30 2120 ---- ---- ---- ---- .30 .00 1 .30 2125 ---- ---- ---- ---- .30 .00 1 .30 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 +.10 .20 2145 ---- ---- ---- ---- .30 +.10 .20 2150 ---- ---- ---- ---- .30 +.10 .20 2155 ---- ---- ---- ---- .30 +.10 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1735 ---- ---- ---- .30A .60 ---- ---- 1740 ---- .90B ---- .90B .60 +.40 .20 1745 ---- .90B ---- .90B .60 +.40 .20 1750 ---- 1.00B ---- 1.00B .60 +.40 .20 1755 ---- 1.00B ---- 1.00B .60 +.40 .20 1760 .30 1.00B .30 1.00B .60 +.40 158 .20 1765 ---- 1.00B ---- 1.00B .60 +.40 .20 12 1770 ---- 1.10B ---- 1.10B .70 +.50 1 .20 1775 ---- 1.10B ---- 1.10B .70 +.40 .30 1780 ---- 1.10B ---- 1.10B .70 +.40 4 .30 1785 ---- 1.20B ---- 1.20B .70 +.40 .30 1790 ---- 1.20B ---- 1.20B .70 +.40 .30 1795 ---- 1.20B ---- 1.20B .80 +.50 .30 1 1 1800 ---- 1.30B ---- 1.30B .80 +.50 1 .30 1805 ---- 1.30B ---- 1.30B .80 +.50 .30 1810 ---- 1.40B ---- 1.40B .90 +.50 .40 1815 ---- 1.50B ---- 1.50B .90 +.50 1 .40 1820 ---- 1.50B ---- 1.50B 1.00 +.60 124 .40 5 1825 .80 1.60B .80 1.60B 1.10 +.60 3 .50 10 1830 1.60 1.70B 1.60 1.70B 1.20 +.70 20 .50 1835 ---- 1.90B ---- 1.90B 1.30 +.70 .60 12 12 1840 ---- 2.10B ---- 2.10B 1.50 +.80 1 .70 1 1845 ---- 2.40B ---- 2.40B 1.70 +.90 2 .80 1 3 1850 1.20 2.80 1.20 2.80 1.90 +1.00 29 .90 11 30 1855 ---- 2.90B ---- 2.90B 2.20 +1.20 2 1.00 1 2 1860 2.70 3.30B 2.70 3.30B 2.60 +1.40 10 1.20 2 1865 ---- 3.80B ---- 3.80B 3.00 +1.60 1.40 1 7 1870 3.80 4.30B 3.80 4.30B 3.50 +1.90 21 1.60 1 2 1875 3.10 5.00B 3.10 5.00B 4.10 +2.20 7 1.90 2 5 1880 3.80 5.80 3.60 5.80 4.80 +2.50 47 2.30 7 1885 5.10 6.80B 5.10 5.80A 5.70 +3.00 9 2.70 1890 ---- 7.90B ---- 7.90B 6.70 +3.40 31 3.30 12 13 1895 8.60 9.20B 8.60 9.20B 8.00 +4.00 12 4.00 1 8 1900 7.40 10.70B 6.90 10.70B 9.40 +4.60 29 4.80 10 30 1905 ---- 12.40B ---- 12.40B 11.00 +5.20 1 5.80 15 1910 8.40 14.40B 8.40 11.60A 12.90 +5.90 19 7.00 44 1915 9.70 16.60B 9.70 13.60A 15.00 +6.70 12 8.30 21 1920 18.20 19.00B 18.20 19.00B 17.30 +7.30 105 10.00 50 44 1925 16.10 21.70B 16.10 15.60A 20.00 +8.20 3 11.80 1 10 1930 ---- 24.60B ---- 24.60B 22.90 +9.00 36 13.90 2 1935 ---- 27.80B ---- 27.80B 26.00 +9.80 1 16.20 4 1940 ---- 31.20B ---- 31.20B 29.40 +10.60 18.80 17 1945 ---- 34.90B ---- 34.90B 33.00 +11.30 21.70 11 1950 ---- 38.80B ---- 38.80B 36.80 +12.00 1 24.80 9 21 1955 ---- 42.80B ---- 42.80B 40.70 +12.60 28.10 7 10 1960 ---- 47.00B ---- 47.00B 44.90 +13.30 31.60 1 10 1965 ---- 51.30B ---- 51.30B 49.20 +13.80 35.40 1 3 1970 ---- 55.70B ---- 55.70B 53.60 +14.30 39.30 1975 ---- 60.30B ---- 60.30B 58.00 +14.60 43.40 1980 ---- 64.80B ---- 64.80B 62.60 +15.00 47.60 1985 ---- 69.50B ---- 69.50B 67.30 +15.40 51.90 1990 ---- 74.20B ---- 74.20B 72.00 +15.60 56.40 1995 ---- 79.00B ---- 79.00B 76.70 +15.80 60.90 2000 ---- 83.80B ---- 83.80B 81.50 +16.00 65.50 2005 ---- 88.60B ---- 88.60B 86.40 +16.20 70.20 2010 ---- 93.50B ---- 93.50B 91.20 +16.20 75.00 2015 ---- 98.30B ---- 98.30B 96.10 +16.40 79.70 2020 ---- 103.20B ---- 103.20B 101.00 +16.40 84.60 2025 ---- 108.10B ---- 108.10B 105.90 +16.50 89.40 2030 ---- 113.10B ---- 113.10B 110.80 +16.50 94.30 2035 ---- 118.00B ---- 118.00B 115.70 +16.50 99.20 2040 ---- 122.90B ---- 122.90B 120.70 +16.60 104.10 2045 ---- 127.90B ---- 127.90B 125.60 +16.60 109.00 2050 ---- 132.80B ---- 132.80B 130.60 +16.70 113.90 2055 ---- 137.80B ---- 137.80B 135.50 +16.60 118.90 2060 ---- 142.70B ---- 142.70B 140.50 +16.70 123.80 2065 ---- 147.70B ---- 147.70B 145.50 +16.70 128.80 2070 ---- 152.70B ---- 152.70B 150.50 +16.80 133.70 2075 ---- 157.70B ---- 157.70B 155.40 +16.70 138.70 1 2080 ---- 162.60B ---- 162.60B 160.40 +16.70 143.70 2085 ---- 167.60B ---- 167.60B 165.40 +16.80 148.60 2090 ---- 172.60B ---- 172.60B 170.40 +16.80 153.60 2095 ---- 177.60B ---- 177.60B 175.40 +16.80 158.60 2100 ---- 182.60B ---- 182.60B 180.30 +16.70 163.60 2105 ---- 187.50B ---- 187.50B 185.30 +16.80 168.50 2110 ---- 192.50B ---- 192.50B 190.30 +16.80 173.50 2115 ---- 197.50B ---- 197.50B 195.30 +16.80 178.50 2120 ---- 202.50B ---- 202.50B 200.30 +16.80 183.50 2125 ---- 207.50B ---- 207.50B 205.30 +16.80 188.50 2130 ---- 212.50B ---- 212.50B 210.30 +16.80 193.50 2135 ---- 217.50B ---- 217.50B 215.30 +16.80 198.50 2140 ---- 222.50B ---- 222.50B 220.30 +16.80 203.50 2145 ---- 227.50B ---- 227.50B 225.30 +16.90 208.40 2150 ---- 232.50B ---- 232.40B 230.30 +16.90 213.40 2155 ---- 237.50B ---- 237.50B 235.20 +16.80 218.40 2160 ---- 242.50B ---- 242.50B 240.20 +16.80 223.40 2165 ---- 247.50B ---- 247.50B 245.20 +16.80 228.40 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1735 ---- ---- ---- 184.00A 185.00 ---- ---- 1740 ---- ---- ---- 179.00A 180.10 ---- ---- 1745 ---- ---- 174.00A 174.00A 175.10 -16.50 191.60 1750 ---- ---- 168.30A 168.30A 170.10 -16.50 186.60 1755 ---- ---- 164.00A 164.00A 165.10 -16.50 181.60 1760 ---- ---- 159.10A 159.10A 160.20 -16.40 176.60 1765 ---- ---- 154.10A 154.10A 155.20 -16.40 171.60 1770 ---- ---- 149.20A 149.20A 150.30 -16.30 166.60 1775 ---- ---- 143.50A 143.50A 145.30 -16.40 161.70 1780 ---- ---- 139.30A 139.30A 140.40 -16.30 156.70 1785 ---- ---- 134.40A 134.40A 135.40 -16.30 151.70 1790 ---- ---- 129.40A 129.40A 130.50 -16.20 146.70 1795 ---- ---- 124.50A 124.50A 125.50 -16.20 141.70 1800 ---- ---- 118.90A 118.90A 120.60 -16.20 136.80 1805 ---- ---- 114.70A 114.70A 115.70 -16.10 131.80 1810 ---- ---- 109.80A 109.80A 110.80 -16.10 126.90 1815 ---- ---- 104.90A 104.90A 105.90 -16.00 121.90 1820 ---- ---- 100.10A 100.10A 101.00 -16.00 117.00 1825 ---- ---- 94.60A 94.60A 96.20 -15.80 112.00 1830 ---- ---- 90.50A 90.50A 91.40 -15.70 107.10 1835 ---- ---- 85.70A 85.70A 86.60 -15.60 102.20 1840 ---- ---- 80.40A 80.40A 81.80 -15.60 97.40 1845 ---- ---- 75.70A 75.70A 77.10 -15.40 92.50 1850 ---- ---- 71.00A 71.00A 72.50 -15.20 87.70 1855 ---- ---- 66.50A 66.50A 67.90 -15.10 83.00 1860 ---- ---- 62.00A 62.00A 63.30 -14.90 78.20 1865 ---- ---- 57.70A 57.70A 58.90 -14.60 73.50 1870 ---- ---- 53.40A 53.40A 54.60 -14.30 68.90 1875 ---- ---- 49.20A 49.20A 50.30 -14.00 64.30 1880 ---- ---- 45.20A 45.20A 46.20 -13.70 59.90 1885 ---- ---- 41.40A 41.40A 42.30 -13.20 55.50 1890 ---- ---- 37.70A 37.70A 38.50 -12.70 51.20 1895 ---- ---- 34.10A 34.10A 34.90 -12.10 47.00 1900 ---- ---- 30.80A 30.80A 31.40 -11.70 43.10 1905 ---- ---- 27.60A 27.60A 28.20 -11.00 39.20 1910 ---- ---- 24.70A 24.70A 25.20 -10.40 35.60 1915 ---- ---- 22.00A 22.00A 22.40 -9.70 32.10 1920 20.00 20.00 19.40A 19.40A 19.80 -9.10 1 28.90 1925 ---- ---- 17.10A 17.10A 17.40 -8.40 25.80 1930 ---- ---- 15.00A 15.00A 15.30 -7.70 23.00 1935 ---- ---- 13.10A 13.10A 13.40 -7.00 1 20.40 1940 12.30 12.30 11.40A 11.40A 11.70 -6.30 97 18.00 1 1 1945 15.50 15.50 9.90A 9.90A 10.20 -5.70 4 15.90 1950 ---- ---- 8.60A 8.60A 8.90 -5.00 13.90 1955 ---- ---- 7.40A 7.40A 7.70 -4.50 1 12.20 1960 ---- ---- 6.40A 6.40A 6.70 -3.90 10.60 1965 6.00 6.00 5.60A 5.60A 5.80 -3.40 8 9.20 1970 5.80 5.80 4.80A 6.30B 5.10 -2.90 9 8.00 1975 5.10 5.10 4.10A 4.60B 4.40 -2.60 23 7.00 1 1 1980 ---- ---- 3.70A 3.70A 3.80 -2.20 6.00 1985 3.50 3.50 3.20A 3.20A 3.40 -1.80 16 5.20 1990 3.10 3.10 2.80A 2.80A 3.00 -1.50 18 4.50 1995 ---- ---- 2.50A 2.50A 2.60 -1.30 3.90 2000 ---- ---- 2.20A 2.20A 2.30 -1.10 3.40 2005 ---- ---- 1.90A 1.90A 2.10 -.90 3 3.00 2010 ---- ---- 1.70A 1.70A 1.80 -.80 2.60 2015 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 2020 ---- ---- 1.40A 1.40A 1.50 -.50 2.00 2025 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2030 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2035 .90 .90 .90 1.00B 1.10 -.40 1 1.50 2040 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2045 ---- ---- .90A .90A .90 -.30 1.20 2050 ---- ---- .90A .90A .90 -.20 1.10 2055 .80 .80 .80 .80 .80 -.20 2 1.00 2060 ---- ---- .80A .80A .70 -.20 .90 2065 ---- ---- .70A .70A .70 -.10 .80 2070 ---- ---- .70A .70A .60 -.20 .80 2075 ---- ---- .60A .60A .60 -.10 .70 2080 ---- ---- .60A .60A .60 -.10 .70 2085 ---- ---- ---- ---- .50 -.10 .60 2090 ---- ---- .50A .50A .50 -.10 .60 2095 ---- ---- .50A .50A .50 -.10 .60 2100 ---- ---- ---- ---- .40 -.10 .50 2105 ---- ---- ---- ---- .40 -.10 .50 2110 ---- ---- .40A .40A .40 -.10 .50 2115 ---- ---- ---- ---- .40 .00 .40 2120 ---- ---- ---- ---- .30 -.10 .40 2125 ---- ---- ---- ---- .30 -.10 .40 2130 ---- ---- ---- ---- .30 -.10 .40 2135 ---- ---- ---- ---- .30 -.10 .40 2140 ---- ---- ---- ---- .30 .00 .30 2145 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1735 .90 1.00B .90 1.00B .50 ---- 1 ---- 1740 ---- ---- ---- .30A .60 ---- ---- 1745 ---- 1.00B ---- 1.00B .60 +.40 .20 1750 ---- 1.10B ---- 1.10B .60 +.40 .20 1755 ---- 1.10B ---- 1.10B .60 +.40 .20 1760 ---- 1.10B ---- 1.10B .70 +.50 .20 1765 ---- 1.20B ---- 1.20B .70 +.50 .20 1770 ---- 1.20B ---- 1.20B .80 +.50 .30 1775 ---- 1.20B ---- 1.20B .80 +.50 .30 1780 ---- 1.30B ---- 1.30B .80 +.50 .30 1785 ---- 1.30B ---- 1.30B .90 +.60 .30 1790 ---- 1.40B ---- 1.40B .90 +.60 .30 1795 ---- 1.50B ---- 1.50B 1.00 +.60 .40 1800 ---- 1.50B ---- 1.50B 1.10 +.70 .40 1805 ---- 1.60B ---- 1.60B 1.10 +.70 .40 1810 ---- 1.70B ---- 1.70B 1.20 +.70 .50 1815 ---- 1.80B ---- 1.80B 1.30 +.80 .50 1820 ---- 2.00B ---- 2.00B 1.50 +.90 .60 1825 ---- 2.20B ---- 2.20B 1.60 +.90 .70 1830 1.20 2.40B 1.20 2.40B 1.80 +1.00 1 .80 1835 2.50 2.70B 2.50 2.70B 2.00 +1.10 2 .90 1840 ---- 2.90B ---- 2.90B 2.20 +1.20 1.00 1845 ---- 3.30B ---- 3.30B 2.50 +1.30 1.20 1 1 1850 ---- 3.60B ---- 3.60B 2.80 +1.50 1.30 1855 ---- 4.10B ---- 4.10B 3.20 +1.60 1.60 1860 ---- 4.60B ---- 4.60B 3.70 +1.90 1.80 1865 ---- 5.20B ---- 5.20B 4.20 +2.10 2.10 1870 ---- 5.90B ---- 5.90B 4.90 +2.40 2.50 1875 ---- 6.80B ---- 6.80B 5.70 +2.80 2.90 1880 5.10 7.80 5.10 7.80 6.50 +3.10 16 3.40 1 1 1885 ---- 8.90B ---- 8.90B 7.60 +3.60 1 4.00 1890 ---- 10.10B ---- 10.10B 8.80 +4.10 4.70 1895 ---- 11.60B ---- 11.60B 10.10 +4.50 1 5.60 2 2 1900 ---- 13.20B ---- 13.20B 11.70 +5.10 6.60 1 1 1905 ---- 15.00B ---- 15.00B 13.40 +5.70 7.70 2 2 1910 ---- 17.00B ---- 17.00B 15.40 +6.40 1 9.00 1915 ---- 19.30B ---- 19.30B 17.60 +7.00 10.60 9 9 1920 ---- 21.70B ---- 21.70B 20.00 +7.70 9 12.30 1925 ---- 24.40B ---- 24.40B 22.60 +8.40 14.20 1930 ---- 27.30B ---- 27.30B 25.50 +9.10 16.40 1935 ---- 30.40B ---- 30.40B 28.60 +9.80 18.80 1 1 1940 ---- 33.70B ---- 33.70B 31.80 +10.40 21.40 1945 ---- 37.20B ---- 37.20B 35.30 +11.10 24.20 1950 ---- 40.90B ---- 40.90B 39.00 +11.70 1 27.30 1955 ---- 44.70B ---- 44.70B 42.80 +12.30 30.50 1960 ---- 48.70B ---- 48.70B 46.80 +12.90 33.90 1965 ---- 52.90B ---- 52.90B 50.90 +13.40 37.50 1970 ---- 57.10B ---- 57.10B 55.10 +13.80 41.30 1975 ---- 61.50B ---- 61.50B 59.50 +14.30 45.20 1980 ---- 66.00B ---- 66.00B 63.90 +14.60 49.30 1985 ---- 70.50B ---- 70.50B 68.40 +14.90 53.50 1990 ---- 75.10B ---- 75.10B 73.00 +15.20 57.80 1995 ---- 79.20B ---- 79.20B 77.60 +15.40 62.20 2000 ---- 84.50B ---- 84.50B 82.30 +15.60 66.70 2005 ---- 88.40B ---- 88.40B 87.00 +15.80 71.20 2010 ---- 93.20B ---- 93.20B 91.80 +16.00 75.80 2015 ---- 98.00B ---- 98.00B 96.60 +16.10 80.50 2020 ---- 102.90B ---- 102.90B 101.50 +16.30 85.20 2025 ---- 108.50B ---- 108.50B 106.30 +16.30 90.00 2030 ---- 112.60B ---- 112.60B 111.20 +16.40 94.80 2035 ---- 117.50B ---- 117.50B 116.10 +16.50 99.60 2040 ---- 122.40B ---- 122.40B 121.00 +16.50 104.50 2045 ---- 127.30B ---- 127.30B 125.90 +16.60 109.30 2050 ---- 133.00B ---- 133.00B 130.80 +16.60 114.20 2055 ---- 137.10B ---- 137.10B 135.70 +16.60 119.10 2060 ---- 142.10B ---- 142.10B 140.70 +16.60 124.10 2065 ---- 147.00B ---- 147.00B 145.60 +16.60 129.00 2070 ---- 152.00B ---- 152.00B 150.60 +16.70 133.90 2075 ---- 157.70B ---- 157.70B 155.50 +16.60 138.90 2080 ---- 161.90B ---- 161.90B 160.50 +16.70 143.80 2085 ---- 166.90B ---- 166.90B 165.40 +16.60 148.80 2090 ---- 171.80B ---- 171.80B 170.40 +16.70 153.70 2095 ---- 176.80B ---- 176.80B 175.40 +16.70 158.70 2100 ---- 182.60B ---- 182.60B 180.40 +16.80 163.60 2105 ---- 186.80B ---- 186.80B 185.30 +16.70 168.60 2110 ---- 191.80B ---- 191.80B 190.30 +16.70 173.60 2115 ---- 196.70B ---- 196.70B 195.30 +16.70 178.60 2120 ---- 201.70B ---- 201.70B 200.30 +16.80 183.50 2125 ---- 207.50B ---- 207.50B 205.30 +16.80 188.50 2130 ---- 211.60B ---- 211.50B 210.20 +16.70 193.50 2135 ---- 216.60B ---- 216.50B 215.20 +16.70 198.50 2140 ---- 221.60B ---- 221.50B 220.20 +16.70 203.50 2145 ---- 226.50B ---- 226.50B 225.20 +16.70 208.50 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- ---- 187.90A 187.90A 190.00 -16.60 206.60 1735 ---- ---- 183.00A 183.00A 185.00 -16.60 201.60 1740 ---- ---- 178.00A 178.00A 180.00 -16.60 196.60 1745 ---- ---- 173.00A 173.00A 175.00 -16.60 191.60 1750 ---- ---- 168.00A 168.00A 170.00 -16.60 186.60 1755 ---- ---- 163.00A 163.00A 165.10 -16.50 181.60 1760 ---- ---- 158.00A 158.00A 160.10 -16.50 176.60 1765 ---- ---- 153.00A 153.00A 155.10 -16.60 171.70 1770 ---- ---- 148.10A 148.10A 150.10 -16.60 166.70 1775 ---- ---- 143.10A 143.10A 145.10 -16.60 161.70 1780 ---- ---- 138.10A 138.10A 140.10 -16.60 156.70 1785 ---- ---- 133.10A 133.10A 135.10 -16.60 151.70 1790 ---- ---- 128.10A 128.10A 130.10 -16.60 146.70 1795 ---- ---- 123.10A 123.10A 125.10 -16.60 141.70 1800 ---- ---- 118.10A 118.10A 120.10 -16.60 136.70 1805 ---- ---- 113.20A 113.20A 115.20 -16.50 131.70 1810 ---- ---- 108.20A 108.20A 110.20 -16.50 126.70 1815 ---- ---- 103.20A 103.20A 105.20 -16.50 121.70 1820 ---- ---- 98.20A 98.20A 100.20 -16.50 116.70 1825 ---- ---- 93.20A 93.20A 95.30 -16.40 111.70 1830 ---- ---- 88.20A 88.20A 90.30 -16.40 106.70 1835 ---- ---- 83.30A 83.30A 85.30 -16.40 101.70 1840 ---- ---- 78.30A 78.30A 80.30 -16.40 96.70 1845 ---- ---- 73.30A 73.30A 75.30 -16.40 91.70 1850 ---- ---- 68.40A 68.40A 70.30 -16.40 86.70 1855 ---- ---- 63.40A 63.40A 65.40 -16.40 81.80 1860 ---- ---- 58.50A 58.50A 60.40 -16.40 76.80 1865 ---- ---- 53.60A 53.60A 55.50 -16.30 71.80 1870 ---- ---- 48.70A 48.70A 50.60 -16.20 66.80 1875 ---- ---- 43.80A 43.80A 45.70 -16.10 61.80 1880 ---- ---- 39.00A 39.00A 40.90 -16.00 56.90 1885 ---- ---- 34.30A 34.30A 36.10 -15.80 51.90 1890 ---- ---- 29.60A 29.60A 31.40 -15.60 47.00 1895 29.50 29.50 25.20A 25.20A 26.80 -15.30 1 42.10 1900 ---- ---- 20.90A 20.90A 22.50 -14.80 37.30 1905 17.90 17.90 17.00A 17.00A 18.40 -14.20 1 32.60 1910 18.90 18.90 13.40A 13.40A 14.60 -13.40 1 28.00 1915 11.20 11.20 10.20A 11.10A 11.20 -12.40 2 23.60 1 1920 8.50 8.60 7.60A 8.20 8.30 -11.20 124 19.50 1 1925 14.90 14.90 5.40A 6.10B 5.90 -9.80 140 15.70 3 1930 8.30 8.30 3.80A 4.20A 4.10 -8.20 207 12.30 7 1935 7.80 7.80 2.60 3.10 2.80 -6.60 247 9.40 232 234 1940 5.80 5.80 1.80 2.10B 2.00 -4.90 565 6.90 97 83 1945 3.80 3.80 1.30A 1.40 1.40 -3.50 332 4.90 57 483 1950 3.20 3.20 1.00 1.10B 1.00 -2.50 211 3.50 147 267 1955 2.20 2.20 .70 .80 .70 -1.70 68 2.40 103 125 1960 1.70 1.70 .60A .60A .60 -1.10 243 1.70 24 316 1965 .70 .70 .40 .50 .40 -.80 66 1.20 251 294 1970 .70 .70 .40 .50 .40 -.50 73 .90 56 112 1975 .30 .40 .30 .40 .30 -.30 31 .60 26 112 1980 .40 .40 .30 .30 .30 -.20 27 .50 23 326 1985 .30 .40 .30 .40 .30 -.10 25 .40 27 135 1990 .20 .30 .20 .30 .30 -.10 58 .40 106 145 1995 .30 .30 .20 .20 .30 .00 206 .30 2 235 2000 .20 .30 .20 .20A .20 -.10 421 .30 5 1406 2005 .20 .30B .20 .20 .20 -.10 274 .30 24 58 2010 .20 .30B .20 .20 .20 -.10 130 .30 94 2015 .20 .20 .20 .20 .20 .00 54 .20 2 51 2020 .20 .30 .20 .20 .10 -.10 358 .20 2 50 2025 .20 .20 .20 .20 .10 -.10 6 .20 89 121 2030 ---- ---- ---- ---- .10 -.10 .20 22 2035 ---- ---- .10A .10A .10 -.10 .20 100 2040 ---- ---- ---- ---- .10 -.10 12 .20 2 71 2045 ---- ---- ---- ---- .10 .00 .10 32 2050 .10 .10 .10 .10 .10 .00 16 .10 100 110 2055 .20 .20 .20 .20 .10 .00 20 .10 2 8 2060 ---- ---- ---- ---- .10 .00 .10 24 2065 ---- ---- ---- ---- .10 .00 .10 2070 ---- ---- ---- ---- .10 .00 .10 6 2075 ---- ---- ---- ---- .10 .00 .10 13 2080 .10 .10 .10 .10 .10 .00 2 .10 45 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 19 2095 ---- ---- ---- ---- .10 .00 .10 5 2100 ---- ---- ---- ---- .10 .00 .10 100 125 2105 ---- ---- ---- ---- .10 .00 .10 1 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 50 2120 ---- ---- ---- ---- .10 .00 .10 16 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 94 2135 ---- ---- ---- ---- .10 .00 5 .10 30 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 1357 1378 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 7 7 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1730 .10 .50 .10 .50 .30 +.20 241 .10 1735 .20 .60 .20 .60 .30 +.20 349 .10 1740 .10 .50B .10 .50B .30 +.20 288 .10 1745 .20 .60B .20 .50 .30 +.20 795 .10 1750 .20 .60B .20 .60B .30 +.20 166 .10 1755 .30 .60B .30 .60B .30 +.20 151 .10 1760 ---- .60B ---- .60B .30 +.20 .10 1765 ---- .60B ---- .60B .30 +.20 421 .10 1770 ---- .70B ---- .70B .30 +.20 23 .10 1775 ---- .70B ---- .70B .40 +.30 64 .10 1780 ---- .70B ---- .70B .40 +.30 .10 1785 .40 .70B .40 .70B .40 +.30 125 .10 6 1790 .30 .70B .30 .70B .40 +.30 2 .10 14 1795 .20 .80B .10 .80B .40 +.30 35 .10 1800 .30 .80B .30 .80B .40 +.30 11 .10 6 1805 .40 .80B .40 .80B .40 +.30 284 .10 2 1810 ---- .80B ---- .80B .40 +.30 30 .10 17 1815 .20 .90B .20 .90B .40 +.30 95 .10 1820 .20 .90B .20 .90B .50 +.40 83 .10 1825 ---- .90B ---- .90B .50 +.40 .10 28 1830 ---- .90B ---- .90B .50 +.40 .10 1835 ---- 1.00B ---- 1.00B .50 +.30 72 .20 65 1840 .70 1.00 .70 1.00 .50 +.30 55 .20 1 1845 1.00 1.00 1.00 1.00 .50 +.30 54 .20 18 1850 1.10 1.20 1.10 1.10 .60 +.40 316 .20 95 104 1855 1.30 1.30 1.30 1.30 .60 +.40 142 .20 25 1860 .20 1.20B .20 1.20B .70 +.50 106 .20 33 1865 .20 1.20B .20 1.20B .70 +.50 367 .20 30 49 1870 .50 1.30B .50 1.30B .80 +.60 587 .20 86 1875 .30 1.40B .30 1.40B 1.00 +.70 23 .30 10 57 1880 .50 1.60B .50 1.60B 1.10 +.80 50 .30 25 69 1885 .40 1.80B .40 1.80B 1.30 +.90 52 .40 22 48 1890 1.20 2.30B 1.20 2.30B 1.60 +1.20 77 .40 9 126 1895 .70 2.70B .70 2.70B 2.10 +1.50 1444 .60 2 49 1900 1.00 3.50 1.00 3.50 2.70 +2.00 333 .70 32 128 1905 1.90 4.50B 1.90 4.40B 3.60 +2.60 300 1.00 114 205 1910 1.80 5.90 1.60A 5.60A 4.80 +3.40 599 1.40 4 227 1915 2.40 7.70 2.30A 7.30 6.40 +4.40 281 2.00 42 85 1920 3.80 10.00B 3.20A 10.00B 8.50 +5.60 263 2.90 464 460 1925 5.20 12.80B 4.50A 8.00A 11.10 +7.00 143 4.10 313 359 1930 6.90 16.20B 6.20A 16.20B 14.30 +8.60 22 5.70 210 234 1935 14.00 20.10B 14.00 20.10B 18.00 +10.20 8 7.80 74 72 1940 20.20 24.30B 20.20 24.30B 22.20 +11.90 23 10.30 34 189 1945 15.00 28.90B 15.00 28.90B 26.60 +13.30 7 13.30 36 847 1950 32.10 33.50B 32.10 31.60A 31.20 +14.30 2 16.90 185 1955 31.40 38.30B 30.70 38.30B 35.90 +15.10 3 20.80 25 1960 ---- 43.10B ---- 43.10B 40.70 +15.60 1 25.10 72 1965 ---- 48.00B ---- 48.00B 45.60 +16.00 29.60 11 1970 ---- 52.90B ---- 52.80B 50.50 +16.20 34.30 30 1975 ---- 57.90B ---- 57.90B 55.50 +16.50 39.00 1 3 1980 ---- 62.80B ---- 62.80B 60.50 +16.60 43.90 76 1985 56.90 67.80B 56.90 67.80B 65.50 +16.70 1 48.80 4 1990 ---- 72.80B ---- 72.80B 70.50 +16.80 53.70 3 1995 ---- 77.70B ---- 77.70B 75.40 +16.70 58.70 3 2000 ---- 82.70B ---- 82.70B 80.40 +16.70 63.70 3 2005 ---- 87.70B ---- 87.60B 85.40 +16.80 68.60 2010 ---- 92.70B ---- 92.70B 90.30 +16.70 73.60 2015 ---- 97.70B ---- 97.70B 95.30 +16.70 78.60 2020 ---- 102.70B ---- 102.70B 100.30 +16.70 83.60 2025 ---- 107.60B ---- 107.60B 105.30 +16.70 88.60 2030 ---- 112.60B ---- 112.60B 110.30 +16.80 93.50 2035 ---- 117.60B ---- 117.60B 115.30 +16.80 98.50 2040 ---- 122.60B ---- 122.60B 120.30 +16.80 103.50 2045 ---- 127.60B ---- 127.60B 125.30 +16.80 108.50 2050 ---- 132.60B ---- 132.60B 130.30 +16.80 113.50 2055 ---- 137.60B ---- 137.60B 135.30 +16.80 118.50 2060 ---- 142.50B ---- 142.50B 140.30 +16.80 123.50 2065 ---- 147.50B ---- 147.50B 145.30 +16.80 128.50 2070 ---- 152.50B ---- 152.50B 150.30 +16.80 133.50 2075 ---- 157.50B ---- 157.50B 155.30 +16.80 138.50 2080 ---- 162.50B ---- 162.40B 160.30 +16.80 143.50 2085 ---- 167.50B ---- 167.50B 165.30 +16.80 148.50 2090 ---- 172.50B ---- 172.40B 170.30 +16.80 153.50 2095 ---- 177.50B ---- 177.50B 175.30 +16.80 158.50 2100 ---- 182.50B ---- 182.50B 180.30 +16.80 163.50 2105 ---- 187.50B ---- 187.50B 185.30 +16.80 168.50 2110 ---- 192.50B ---- 192.50B 190.30 +16.80 173.50 2115 ---- 197.50B ---- 197.50B 195.30 +16.90 178.40 2120 ---- 202.50B ---- 202.50B 200.30 +16.90 183.40 2125 ---- 207.50B ---- 207.50B 205.30 +16.90 188.40 2130 ---- 212.50B ---- 212.50B 210.30 +16.90 193.40 2135 ---- 217.40B ---- 217.30B 215.30 +16.90 198.40 2140 ---- 221.90B ---- 221.80B 220.30 +16.90 203.40 2145 ---- 226.90B ---- 226.80B 225.30 +16.90 208.40 2150 ---- 232.50B ---- 232.40B 230.30 +16.90 213.40 2155 ---- 236.90B ---- 236.80B 235.30 +16.90 218.40 2160 ---- 241.90B ---- 241.80B 240.20 +16.80 223.40 2165 ---- 246.90B ---- 246.70B 245.20 +16.80 228.40 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- ---- 10.381A 10.381A 10.446 -.190 10.636 1300 ---- ---- 10.131A 10.131A 10.196 -.190 10.386 1325 ---- ---- 9.881A 9.881A 9.946 -.190 10.136 1350 ---- ---- 9.631A 9.631A 9.696 -.190 9.886 1375 ---- ---- 9.381A 9.381A 9.446 -.190 9.636 1400 ---- ---- 9.131A 9.131A 9.196 -.190 9.386 1425 ---- ---- 8.881A 8.881A 8.946 -.190 9.136 1450 ---- ---- 8.631A 8.631A 8.696 -.190 8.886 1475 ---- ---- 8.381A 8.381A 8.446 -.190 8.636 1500 ---- ---- 8.131A 8.131A 8.196 -.190 8.386 1525 ---- ---- 7.881A 7.881A 7.946 -.190 8.136 1550 ---- ---- 7.631A 7.631A 7.696 -.190 7.886 1575 ---- ---- 7.381A 7.381A 7.446 -.190 7.636 1600 ---- ---- 7.131A 7.131A 7.196 -.190 7.386 1625 ---- ---- 6.881A 6.881A 6.946 -.190 7.136 1650 ---- ---- 6.631A 6.631A 6.696 -.190 6.886 1675 ---- ---- 6.381A 6.381A 6.446 -.190 6.636 1700 ---- ---- 6.131A 6.131A 6.196 -.190 6.386 1725 ---- ---- 5.881A 5.881A 5.946 -.190 6.136 1750 ---- ---- 5.631A 5.631A 5.696 -.190 5.886 1775 ---- ---- 5.381A 5.381A 5.446 -.190 5.636 1800 ---- ---- 5.131A 5.131A 5.196 -.190 5.386 1825 ---- ---- 4.881A 4.881A 4.946 -.190 5.136 1850 ---- ---- 4.631A 4.631A 4.696 -.190 4.886 1875 ---- ---- 4.381A 4.381A 4.446 -.190 4.636 1900 ---- ---- 4.131A 4.131A 4.196 -.190 4.386 1925 ---- ---- 3.881A 3.881A 3.946 -.190 4.136 1950 ---- ---- 3.631A 3.631A 3.696 -.190 3.886 1975 ---- ---- 3.381A 3.381A 3.446 -.190 3.636 2000 ---- ---- 3.131A 3.131A 3.196 -.190 3.386 2025 ---- ---- 2.881A 2.881A 2.946 -.190 3.136 2050 ---- ---- 2.631A 2.631A 2.696 -.190 2.886 2075 ---- ---- 2.381A 2.381A 2.446 -.190 2.636 2085 ---- ---- 2.281A 2.281A 2.346 -.190 2.536 2090 ---- ---- 2.231A 2.231A 2.296 -.190 2.486 2095 ---- ---- 2.181A 2.181A 2.246 -.190 2.436 2100 ---- ---- 2.131A 2.131A 2.196 -.190 2.386 90 2105 ---- ---- 2.081A 2.081A 2.146 -.190 2.336 2110 ---- ---- 2.031A 2.031A 2.096 -.190 2.286 2 2115 ---- ---- 1.981A 1.981A 2.046 -.190 2.236 2120 ---- ---- 1.931A 1.931A 1.996 -.190 2.186 2125 ---- ---- 1.881A 1.881A 1.946 -.190 2.136 2 2130 ---- ---- 1.831A 1.831A 1.896 -.190 2.086 2135 ---- ---- 1.781A 1.781A 1.846 -.190 2.036 2140 ---- ---- 1.731A 1.731A 1.796 -.190 1.986 2145 ---- ---- 1.681A 1.681A 1.746 -.190 1.936 3 1 2150 ---- ---- 1.609A 1.609A 1.696 -.190 1.886 2155 ---- ---- 1.581A 1.581A 1.646 -.190 1.836 2160 ---- ---- 1.509A 1.509A 1.596 -.190 1.786 2165 ---- ---- 1.459A 1.459A 1.546 -.190 1.736 2170 ---- ---- 1.409A 1.409A 1.496 -.190 1.686 2175 1.472 1.472 1.359A 1.381A 1.446 -.190 1 1.636 2180 ---- ---- 1.309A 1.309A 1.396 -.190 1.586 1 1 2185 ---- ---- 1.260A 1.260A 1.346 -.190 1.536 2190 ---- ---- 1.210A 1.210A 1.296 -.190 1.486 2195 ---- ---- 1.160A 1.160A 1.246 -.190 1.436 1 2200 ---- ---- 1.110A 1.110A 1.196 -.190 1.386 21 2205 ---- ---- 1.060A 1.060A 1.146 -.190 1.336 2 2 2210 ---- ---- 1.010A 1.010A 1.096 -.190 1.286 2215 ---- ---- .961A .961A 1.046 -.190 1.236 2220 ---- ---- .911A .911A .996 -.190 1.186 2225 ---- ---- .861A .861A .946 -.190 1.136 11 2230 ---- ---- .812A .812A .896 -.190 1.086 2235 ---- ---- .762A .762A .846 -.190 1.036 4 2240 .873 .873 .713A .731A .796 -.190 1 .986 2 9 2245 ---- ---- .663A .663A .746 -.190 .936 8 2250 ---- ---- .613A .613A .696 -.191 .887 1 29 2255 .714 .714 .564A .786B .646 -.191 1 .837 1 2260 ---- ---- .515A .515A .596 -.192 .788 4 2265 ---- ---- .467A .467A .546 -.193 .739 50 2270 ---- ---- .419A .419A .496 -.194 .690 9 2275 ---- ---- .372A .372A .446 -.195 .641 70 2280 ---- ---- .322A .322A .396 -.197 .593 24 2285 ---- ---- .274A .274A .346 -.200 .546 24 2290 ---- ---- .224A .224A .296 -.203 .499 28 2295 .210 .210 .176A .404B .246 -.206 1 .452 21 2300 .260 .260 .131A .131A .196 -.211 1 .407 118 2305 ---- ---- .089A .089A .146 -.217 .363 1 53 2310 ---- ---- .055A .055A .096 -.225 2 .321 24 2315 .049 .049 .029A .062B .046 -.235 14 .281 57 2320 .121 .121 .008A .008A .000 -.242 93 .242 16 2325 .125 .135 .003A .003A .000 -.207 355 .207 2 375 2330 .118 .118 .003A .076B .000 -.174 140 .174 2 68 2335 .069 .070 .001 .001 .000 -.144 50 .144 20 88 2340 .042 .042 .001A .001A .000 -.118 114 .118 2 50 2345 .014 .047 .001A .001A .000 -.094 6 .094 4 103 2350 .052 .062 .001A .001A .000 -.074 90 .074 39 273 2355 .042 .046 .001A .001A .000 -.057 34 .057 14 33 2360 .030 .035 .001A .001A .000 -.044 80 .044 12 43 2365 .005 .005 .001 .001 .000 -.033 2 .033 1 21 2370 ---- ---- .001A .001A .000 -.025 .025 34 30 2375 ---- ---- .001A .001A .000 -.018 19 .018 37 254 2380 ---- ---- .001A .001A .000 -.013 1 .013 28 66 2385 ---- ---- .001A .001A .000 -.009 .009 28 118 2390 .003 .004 .001A .001A .000 -.006 4 .006 3 34 2395 ---- ---- .001A .001A .000 -.004 .004 9 22 2400 .001 .001 .001 .001 .000 -.003 1 .003 212 913 2405 ---- ---- .001A .001A .000 -.002 .002 8 58 2410 ---- ---- ---- ---- .000 -.001 .001 38 71 2415 ---- ---- ---- ---- .000 -.001 .001 4 103 2420 ---- ---- ---- ---- .000 -.001 .001 11 59 2425 ---- ---- ---- ---- .000 -.001 .001 93 493 2430 ---- ---- ---- ---- .000 -.001 .001 48 56 2435 ---- ---- ---- ---- .000 -.001 .001 1 35 2440 ---- ---- ---- ---- .000 -.001 .001 1 62 2445 ---- ---- ---- ---- .000 -.001 .001 19 35 2450 ---- ---- ---- ---- .000 -.001 .001 15 468 2455 ---- ---- ---- ---- .000 -.001 .001 7 39 2460 ---- ---- ---- ---- .000 -.001 .001 22 143 2465 ---- ---- ---- ---- .000 -.001 .001 9 86 2470 ---- ---- ---- ---- .000 -.001 .001 49 2475 ---- ---- ---- ---- .000 -.001 .001 215 2480 ---- ---- ---- ---- .000 -.001 .001 138 2485 ---- ---- ---- ---- .000 -.001 .001 78 2490 .001 .001 .001 .001 .000 -.001 1 .001 34 2495 ---- ---- ---- ---- .000 -.001 .001 7 49 2500 ---- ---- ---- ---- .000 -.001 .001 652 2505 ---- ---- ---- ---- .000 -.001 .001 10 68 2510 ---- ---- ---- ---- .000 -.001 .001 17 129 2515 ---- ---- ---- ---- .000 -.001 .001 189 2520 ---- ---- ---- ---- .000 -.001 .001 66 2525 ---- ---- ---- ---- .000 -.001 .001 345 2530 ---- ---- ---- ---- .000 -.001 .001 25 2535 ---- ---- ---- ---- .000 -.001 .001 35 2540 ---- ---- ---- ---- .000 -.001 .001 39 2545 ---- ---- ---- ---- .000 -.001 .001 51 2550 ---- ---- ---- ---- .000 -.001 .001 583 2555 ---- ---- ---- ---- .000 -.001 .001 65 2560 ---- ---- ---- ---- .000 -.001 .001 62 2565 ---- ---- ---- ---- .000 -.001 .001 140 2570 ---- ---- ---- ---- .000 -.001 .001 10 2575 ---- ---- ---- ---- .000 -.001 .001 218 2580 ---- ---- ---- ---- .000 -.001 .001 79 2585 ---- ---- ---- ---- .000 -.001 .001 25 2590 ---- ---- ---- ---- .000 -.001 .001 68 2595 ---- ---- ---- ---- .000 -.001 .001 16 2600 ---- ---- ---- ---- .000 -.001 .001 614 2605 ---- ---- ---- ---- .000 -.001 .001 64 2610 ---- ---- ---- ---- .000 -.001 .001 34 2615 ---- ---- ---- ---- .000 -.001 .001 10 2620 ---- ---- ---- ---- .000 -.001 .001 16 2625 ---- ---- ---- ---- .000 -.001 .001 167 2630 ---- ---- ---- ---- .000 -.001 .001 16 2635 ---- ---- ---- ---- .000 -.001 .001 11 2640 ---- ---- ---- ---- .000 -.001 .001 21 2645 ---- ---- ---- ---- .000 -.001 .001 39 2650 ---- ---- ---- ---- .000 -.001 .001 552 2655 ---- ---- ---- ---- .000 -.001 .001 89 2660 ---- ---- ---- ---- .000 -.001 .001 39 2665 ---- ---- ---- ---- .000 -.001 .001 60 2670 ---- ---- ---- ---- .000 -.001 .001 63 2675 ---- ---- ---- ---- .000 -.001 .001 464 2680 ---- ---- ---- ---- .000 -.001 .001 61 2685 ---- ---- ---- ---- .000 -.001 .001 22 2690 ---- ---- ---- ---- .000 -.001 .001 42 2695 ---- ---- ---- ---- .000 -.001 .001 19 2700 ---- ---- ---- ---- .000 -.001 .001 371 2725 ---- ---- ---- ---- .000 -.001 .001 79 2750 ---- ---- ---- ---- .000 -.001 .001 215 2775 ---- ---- ---- ---- .000 -.001 .001 66 2800 ---- ---- ---- ---- .000 -.001 .001 365 2825 ---- ---- ---- ---- .000 -.001 .001 58 2850 ---- ---- ---- ---- .000 -.001 .001 149 2875 ---- ---- ---- ---- .000 -.001 .001 121 2900 ---- ---- ---- ---- .000 -.001 .001 121 2925 ---- ---- ---- ---- .000 -.001 .001 52 2950 ---- ---- ---- ---- .000 -.001 .001 62 2975 ---- ---- ---- ---- .000 -.001 .001 75 3000 ---- ---- ---- ---- .000 -.001 .001 501 3025 ---- ---- ---- ---- .000 -.001 .001 57 3050 ---- ---- ---- ---- .000 -.001 .001 27 3075 ---- ---- ---- ---- .000 -.001 .001 21 3100 ---- ---- ---- ---- .000 -.001 .001 131 3125 ---- ---- ---- ---- .000 -.001 .001 4 3150 ---- ---- ---- ---- .000 -.001 .001 49 3175 ---- ---- ---- ---- .000 -.001 .001 9 3200 ---- ---- ---- ---- .000 -.001 .001 189 3225 ---- ---- ---- ---- .000 -.001 .001 6 3250 ---- ---- ---- ---- .000 -.001 .001 10 3275 ---- ---- ---- ---- .000 -.001 .001 3 3300 ---- ---- ---- ---- .000 -.001 .001 44 3325 ---- ---- ---- ---- .000 -.001 .001 7 3350 ---- ---- ---- ---- .000 -.001 .001 19 3375 ---- ---- ---- ---- .000 -.001 .001 11 3400 ---- ---- ---- ---- .000 -.001 .001 73 3425 ---- ---- ---- ---- .000 -.001 .001 1 3450 ---- ---- ---- ---- .000 -.001 .001 7 3475 ---- ---- ---- ---- .000 -.001 .001 24 3500 ---- ---- ---- ---- .000 -.001 .001 196 3525 ---- ---- ---- ---- .000 -.001 .001 21 3550 ---- ---- ---- ---- .000 -.001 .001 29 3575 ---- ---- ---- ---- .000 -.001 .001 2 3600 ---- ---- ---- ---- .000 -.001 .001 98 3625 ---- ---- ---- ---- .000 -.001 .001 3650 ---- ---- ---- ---- .000 -.001 .001 28 3675 ---- ---- ---- ---- .000 -.001 .001 30 4000 ---- ---- ---- ---- .000 -.001 .001 30 4500 ---- ---- ---- ---- .000 -.001 .001 30 5000 ---- ---- ---- ---- .000 -.001 .001 15 6000 ---- ---- ---- ---- .000 -.001 .001 7000 ---- ---- ---- ---- .000 -.001 .001 8000 ---- ---- ---- ---- .000 -.001 .001 9000 ---- ---- ---- ---- .000 -.001 .001 18 10000 ---- ---- ---- ---- .000 -.001 .001 13 SO NOV23 Silver Option CALL 1275 ---- ---- 10.405A 10.405A 10.446 -.189 10.635 1300 ---- ---- 10.155A 10.155A 10.196 -.189 10.385 1325 ---- ---- 9.905A 9.905A 9.946 -.189 10.135 1350 ---- ---- 9.654A 9.654A 9.696 -.189 9.885 1375 ---- ---- 9.404A 9.404A 9.446 -.189 9.635 1400 ---- ---- 9.154A 9.154A 9.196 -.189 9.385 1425 ---- ---- 8.904A 8.904A 8.946 -.189 9.135 1450 ---- ---- 8.654A 8.654A 8.696 -.189 8.885 1475 ---- ---- 8.404A 8.404A 8.446 -.189 8.635 1500 ---- ---- 8.154A 8.154A 8.196 -.189 8.385 1525 ---- ---- 7.903A 7.903A 7.946 -.189 8.135 1550 ---- ---- 7.649A 7.649A 7.696 -.189 7.885 1575 ---- ---- 7.399A 7.399A 7.446 -.189 7.635 1600 ---- ---- 7.149A 7.149A 7.196 -.189 7.385 1625 ---- ---- 6.903A 6.903A 6.946 -.189 7.135 1650 ---- ---- 6.648A 6.648A 6.696 -.189 6.885 1675 ---- ---- 6.399A 6.399A 6.446 -.189 6.635 1700 ---- ---- 6.149A 6.149A 6.196 -.189 6.385 1725 ---- ---- 5.898A 5.898A 5.946 -.189 6.135 1750 ---- ---- 5.648A 5.648A 5.696 -.189 5.885 1775 ---- ---- 5.398A 5.398A 5.446 -.189 5.635 1800 ---- ---- 5.148A 5.148A 5.196 -.189 5.385 1825 ---- ---- 4.898A 4.898A 4.946 -.189 5.135 1850 ---- ---- 4.648A 4.648A 4.696 -.189 4.885 1875 ---- ---- 4.397A 4.397A 4.446 -.189 4.635 1900 ---- ---- 4.148A 4.148A 4.196 -.189 4.385 3 1925 ---- ---- 3.898A 3.898A 3.947 -.189 4.136 1950 ---- ---- 3.638A 3.638A 3.699 -.188 3.887 191 1975 ---- ---- 3.402A 3.402A 3.451 -.188 3.639 10 2000 ---- ---- 3.157A 3.157A 3.205 -.187 3.392 44 66 2025 ---- ---- 2.912A 2.912A 2.960 -.186 3.146 2 2050 ---- ---- 2.670A 2.670A 2.717 -.185 2.902 3 2075 ---- ---- 2.398A 2.398A 2.477 -.183 2.660 1 2085 ---- ---- 2.335A 2.335A 2.382 -.182 2.564 2090 ---- ---- 2.287A 2.287A 2.334 -.182 2.516 2095 ---- ---- 2.240A 2.240A 2.287 -.181 2.468 2100 ---- ---- 2.162A 2.162A 2.240 -.181 2.421 13 2105 ---- ---- 2.147A 2.147A 2.193 -.180 2.373 2110 ---- ---- 2.100A 2.100A 2.146 -.180 2.326 2115 ---- ---- 2.054A 2.054A 2.100 -.179 2.279 2120 ---- ---- 2.008A 2.008A 2.053 -.179 2.232 2125 ---- ---- 1.931A 1.931A 2.007 -.178 2.185 3 2130 ---- ---- 1.916A 1.916A 1.961 -.178 2.139 2135 ---- ---- 1.871A 1.871A 1.916 -.176 2.092 2140 ---- ---- 1.826A 1.826A 1.870 -.176 2.046 2145 ---- ---- 1.781A 1.781A 1.825 -.175 2.000 2150 ---- ---- 1.706A 1.706A 1.781 -.174 1.955 3 2155 ---- ---- 1.694A 1.694A 1.736 -.173 1.909 2160 ---- ---- 1.644A 1.644A 1.692 -.172 1.864 2165 ---- ---- 1.605A 1.605A 1.648 -.171 1.819 2170 ---- ---- 1.558A 1.558A 1.605 -.170 1.775 2175 ---- ---- 1.490A 1.490A 1.562 -.169 1.731 1 2180 ---- ---- 1.474A 1.474A 1.520 -.167 1.687 2 2185 ---- ---- 1.433A 1.433A 1.478 -.166 1.644 2190 ---- ---- 1.392A 1.392A 1.436 -.164 1.600 2195 ---- ---- 1.351A 1.351A 1.395 -.163 1.558 2200 ---- ---- 1.287A 1.287A 1.354 -.162 1.516 17 2205 ---- ---- 1.272A 1.272A 1.314 -.160 1.474 2210 ---- ---- 1.234A 1.234A 1.274 -.159 1.433 2215 ---- ---- 1.196A 1.196A 1.235 -.157 1.392 2220 ---- ---- 1.158A 1.158A 1.197 -.155 1.352 2225 ---- ---- 1.097A 1.097A 1.159 -.153 1.312 1 2230 ---- ---- 1.085A 1.085A 1.122 -.151 1.273 2 2235 ---- ---- 1.050A 1.050A 1.085 -.149 1.234 2240 ---- ---- 1.015A 1.015A 1.049 -.148 1.197 1 2245 ---- ---- .981A .981A 1.014 -.145 1.159 10 2250 ---- ---- .925A .925A .979 -.144 1.123 51 2255 ---- ---- .917A .917A .946 -.141 1.087 1 2260 ---- ---- .885A .885A .913 -.138 1.051 4 2265 ---- ---- .837A .837A .880 -.137 1.017 5 2270 .837 .921B .807A .921B .849 -.134 4 .983 5 2275 ---- ---- .771A .771A .818 -.132 .950 3 2280 ---- ---- .743A .743A .788 -.129 .917 5 2285 ---- ---- .715A .715A .758 -.127 .885 2 1 2290 ---- ---- .687A .687A .730 -.124 4 .854 42 2295 ---- ---- .661A .661A .702 -.122 .824 5 2300 .645 .735 .635A .749B .675 -.119 6 .794 5 182 2305 ---- ---- .610A .610A .649 -.116 .765 5 2310 ---- ---- .586A .586A .623 -.114 1 .737 1 10 2315 ---- ---- .562A .562A .598 -.112 10 .710 1 7 2320 .556 .556 .540A .560B .574 -.109 6 .683 30 2325 .595 .622 .515 .522 .551 -.106 43 .657 358 2330 .538 .538 .496A .504A .528 -.104 31 .632 53 53 2335 ---- ---- .474A .474A .506 -.101 .607 16 22 2340 .481 .481 .454A .544B .485 -.098 1 .583 38 2345 ---- ---- .434A .434A .464 -.096 .560 54 2350 .512 .512 .416A .424A .444 -.093 10 .537 10 395 2355 .405 .405 .397A .429B .425 -.091 1 .516 51 56 2360 .453 .453 .380A .380A .406 -.088 14 .494 86 2365 ---- ---- .363A .363A .388 -.086 .474 1 41 2370 .370 .415 .347A .347A .371 -.083 8 .454 6 23 2375 .418 .418 .331A .424B .355 -.080 16 .435 11 224 2380 ---- ---- .316A .316A .339 -.078 .417 6 10 2385 ---- ---- .302A .302A .324 -.075 .399 1 69 2390 ---- ---- .288A .288A .309 -.073 .382 61 2395 ---- ---- .275A .275A .295 -.071 .366 78 2400 .296 .313 .262A .267 .281 -.069 65 .350 25 481 2405 .282 .282 .250A .314B .268 -.066 1 .334 1 24 2410 ---- ---- .239A .239A .256 -.064 .320 11 2415 ---- ---- .228A .228A .244 -.062 .306 16 2420 ---- ---- .217A .217A .233 -.059 .292 4 36 2425 .223 .236 .208A .208A .222 -.057 11 .279 13 145 2430 .235 .236 .198A .198A .212 -.055 11 .267 9 2435 ---- ---- .189A .189A .202 -.053 10 .255 4 66 2440 ---- ---- .180A .180A .192 -.052 .244 3 8 2445 ---- ---- .172A .172A .183 -.050 .233 30 2450 .187 .187 .164A .170A .175 -.047 14 .222 4 256 2455 ---- ---- .157A .157A .167 -.045 .212 25 56 2460 ---- ---- .149A .149A .159 -.044 3 .203 7 32 2465 ---- ---- .142A .142A .152 -.042 .194 36 2470 ---- ---- .136A .136A .145 -.040 .185 6 126 2475 .145 .145 .129A .129A .138 -.039 6 .177 13 51 2480 ---- ---- .124A .124A .132 -.037 1 .169 1 23 2485 ---- ---- .118A .118A .126 -.036 1 .162 18 2490 ---- ---- .113A .113A .120 -.034 .154 8 2495 ---- ---- .108A .108A .115 -.033 .148 2 29 2500 .106 .124 .103A .108 .110 -.031 28 .141 15 704 2505 .101 .101 .099A .102B .105 -.030 15 .135 1 7 2510 .099 .099 .095A .095A .100 -.029 18 .129 33 35 2515 .100 .100 .090A .092 .096 -.027 30 .123 15 2520 .094 .098 .087 .089B .092 -.026 60 .118 1 19 2525 .093 .096 .083A .085 .088 -.025 58 .113 9 190 2530 .089 .093 .079A .081A .084 -.024 40 .108 1 15 2535 .086 .088 .076A .078A .080 -.024 40 .104 1 14 2540 .080 .084 .073A .074 .077 -.022 16 .099 5 18 2545 .076 .082 .070A .070A .074 -.021 37 .095 1 33 2550 .069 .077 .067A .068A .071 -.020 196 .091 8 204 2555 .073 .073 .064A .075B .068 -.019 5 .087 2 11 2560 .067 .070 .061A .063 .065 -.019 18 .084 3 172 2565 .067 .067 .059A .059A .062 -.018 27 .080 22 2570 ---- ---- .057A .057A .060 -.017 .077 10 2575 .062 .062 .054A .064B .057 -.017 38 .074 1 232 2580 ---- ---- .052A .052A .055 -.016 1 .071 12 38 2585 ---- ---- .050A .050A .053 -.015 .068 12 2590 ---- ---- .048A .048A .051 -.014 .065 7 21 2595 ---- ---- .047A .047A .049 -.014 .063 3 20 2600 .050 .055 .045A .046A .047 -.013 41 .060 21 855 2605 ---- ---- .043A .043A .045 -.013 .058 21 22 2610 .042 .042 .042 .042 .043 -.013 2 .056 5 2615 ---- ---- .040A .040A .042 -.012 .054 5 16 2620 ---- ---- .039A .039A .040 -.012 .052 11 18 2625 .041 .041 .037A .045B .039 -.011 2 .050 4 82 2630 ---- ---- .036A .036A .037 -.011 .048 10 16 2635 ---- ---- .036A .036A .036 -.010 .046 1 17 2640 ---- ---- .035A .035A .035 -.009 3 .044 7 31 2645 ---- ---- .034A .034A .033 -.010 .043 1 18 2650 ---- ---- .033A .033A .032 -.009 2 .041 1 134 2655 ---- ---- .032A .032A .031 -.009 .040 11 2660 ---- ---- .031A .031A .030 -.009 .039 1 44 2665 ---- ---- .030A .030A .029 -.008 .037 32 47 2670 ---- ---- .029A .029A .028 -.008 .036 38 2675 .028 .028 .028 .031B .027 -.008 1 .035 60 2680 ---- ---- .027A .027A .026 -.008 .034 26 2685 ---- ---- .026A .026A .025 -.007 .032 23 2700 .024 .024 .023 .023 .023 -.006 6 .029 1 216 2725 .022 .022 .018 .018 .020 -.005 15 .025 1 73 2750 .020 .020 .019A .019A .017 -.005 2 .022 83 2775 .017 .017 .016A .016A .015 -.004 1 .019 42 2800 .014 .014 .014 .014 .013 -.004 26 .017 10 688 2825 .013 .013 .013 .013 .012 -.003 5 .015 2 113 2850 .012 .012 .012 .012 .011 -.002 1 .013 5 181 2875 ---- ---- .011A .011A .009 -.003 1 .012 36 2900 .009 .009 .007 .007 .008 -.002 3 .010 129 2925 ---- ---- ---- ---- .008 -.001 .009 125 2950 ---- ---- ---- ---- .007 -.002 .009 24 2975 ---- ---- ---- ---- .006 -.002 .008 75 3000 .004 .004 .004 .004 .006 -.001 6 .007 2 279 3025 ---- ---- ---- ---- .005 -.002 .007 18 3050 ---- ---- ---- ---- .005 -.001 .006 97 3075 ---- ---- ---- ---- .004 -.002 .006 30 3100 ---- ---- ---- ---- .004 -.001 .005 704 3125 ---- ---- ---- ---- .004 -.001 .005 23 3150 ---- ---- ---- ---- .003 -.002 .005 66 3175 ---- ---- ---- ---- .003 -.001 .004 33 3200 ---- ---- ---- ---- .003 -.001 .004 307 3225 ---- ---- ---- ---- .003 -.001 .004 26 3250 ---- ---- ---- ---- .002 -.002 .004 165 3275 ---- ---- ---- ---- .002 -.002 .004 24 3300 ---- ---- ---- ---- .002 -.001 .003 83 3325 ---- ---- ---- ---- .002 -.001 .003 14 3350 ---- ---- ---- ---- .002 -.001 .003 20 3375 ---- ---- ---- ---- .002 -.001 .003 4 3400 ---- ---- ---- ---- .002 -.001 .003 52 3425 ---- ---- ---- ---- .001 -.002 .003 8 3450 ---- ---- ---- ---- .001 -.002 .003 17 3475 ---- ---- ---- ---- .001 -.002 .003 3500 ---- ---- ---- ---- .001 -.002 .003 219 3525 ---- ---- ---- ---- .001 -.001 .002 3550 ---- ---- ---- ---- .001 -.001 .002 18 3575 ---- ---- ---- ---- .001 -.001 .002 1 3600 ---- ---- ---- ---- .001 -.001 .002 9 3625 ---- ---- ---- ---- .001 -.001 .002 1 3650 ---- ---- ---- ---- .001 -.001 .002 35 3675 ---- ---- ---- ---- .001 -.001 .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 ---- ---- 15.912A 15.912A 15.946 -.189 16.135 750 ---- ---- 15.662A 15.662A 15.696 -.189 15.885 775 ---- ---- 15.412A 15.412A 15.446 -.189 15.635 800 ---- ---- 15.162A 15.162A 15.196 -.189 15.385 1 2 825 ---- ---- 14.912A 14.912A 14.946 -.189 15.135 850 ---- ---- 14.661A 14.661A 14.696 -.189 14.885 875 ---- ---- 14.411A 14.411A 14.446 -.189 14.635 900 ---- ---- 14.161A 14.161A 14.196 -.189 14.385 925 ---- ---- 13.911A 13.911A 13.946 -.189 14.135 950 ---- ---- 13.660A 13.660A 13.696 -.189 13.885 975 ---- ---- 13.410A 13.410A 13.446 -.189 13.635 1000 ---- ---- 13.160A 13.160A 13.196 -.189 13.385 1025 ---- ---- 12.910A 12.910A 12.946 -.189 13.135 1050 ---- ---- 12.660A 12.660A 12.696 -.189 12.885 1075 ---- ---- 12.409A 12.409A 12.446 -.189 12.635 1100 ---- ---- 12.159A 12.159A 12.196 -.189 12.385 1125 ---- ---- 11.913A 11.913A 11.946 -.189 12.135 1150 ---- ---- 11.659A 11.659A 11.696 -.189 11.885 1175 ---- ---- 11.408A 11.408A 11.446 -.189 11.635 1200 ---- ---- 11.162A 11.162A 11.196 -.189 11.385 1225 ---- ---- 10.912A 10.912A 10.946 -.189 11.135 1250 ---- ---- 10.658A 10.658A 10.696 -.189 10.885 1275 ---- ---- 10.411A 10.411A 10.446 -.189 10.635 1300 ---- ---- 10.161A 10.161A 10.196 -.189 10.385 1325 ---- ---- 9.911A 9.911A 9.946 -.189 10.135 1350 ---- ---- 9.661A 9.661A 9.696 -.189 9.885 1375 ---- ---- 9.410A 9.410A 9.446 -.189 9.635 1400 ---- ---- 9.160A 9.160A 9.196 -.189 9.385 1425 ---- ---- 8.910A 8.910A 8.946 -.189 9.135 1450 ---- ---- 8.660A 8.660A 8.696 -.189 8.885 1475 ---- ---- 8.410A 8.410A 8.446 -.189 8.635 1500 ---- ---- 8.159A 8.159A 8.196 -.189 8.385 1525 ---- ---- 7.909A 7.909A 7.946 -.189 8.135 1550 ---- ---- 7.659A 7.659A 7.696 -.189 7.885 1575 ---- ---- 7.409A 7.409A 7.446 -.189 7.635 1600 ---- ---- 7.159A 7.159A 7.196 -.189 7.385 1625 ---- ---- 6.908A 6.908A 6.946 -.189 7.135 1650 ---- ---- 6.658A 6.658A 6.696 -.189 6.885 1675 ---- ---- 6.408A 6.408A 6.446 -.189 6.635 1700 ---- ---- 6.158A 6.158A 6.196 -.189 6.385 1725 ---- ---- 5.908A 5.908A 5.946 -.189 6.135 1750 ---- ---- 5.657A 5.657A 5.696 -.189 5.885 1775 ---- ---- 5.408A 5.408A 5.446 -.189 5.635 3 1800 ---- ---- 5.158A 5.158A 5.196 -.189 5.385 1825 ---- ---- 4.910A 4.910A 4.946 -.189 5.135 1850 ---- ---- 4.662A 4.662A 4.697 -.189 10 4.886 5 1875 ---- ---- 4.416A 4.416A 4.451 -.187 4.638 31 1900 ---- ---- 4.152A 4.152A 4.205 -.186 4.391 118 1925 ---- ---- 3.928A 3.928A 3.961 -.185 4.146 2 1950 ---- ---- 3.686A 3.686A 3.719 -.183 3.902 4 1975 ---- ---- 3.398A 3.398A 3.479 -.181 3.660 2000 ---- ---- 3.162A 3.162A 3.242 -.179 3.421 111 2025 ---- ---- 2.928A 2.928A 3.008 -.176 3.184 2050 ---- ---- 2.699A 2.699A 2.778 -.173 2.951 2075 ---- ---- 2.475A 2.475A 2.552 -.170 2.722 1 2100 ---- ---- 2.255A 2.255A 2.332 -.166 2.498 22 2105 ---- ---- 2.245A 2.245A 2.289 -.165 2.454 2110 ---- ---- 2.203A 2.203A 2.247 -.163 2.410 2115 ---- ---- 2.160A 2.160A 2.204 -.163 2.367 2120 ---- ---- 2.118A 2.118A 2.161 -.163 2.324 2125 ---- ---- 2.044A 2.044A 2.119 -.162 2.281 138 2130 ---- ---- 2.036A 2.036A 2.078 -.160 2.238 2135 ---- ---- 2.002A 2.002A 2.036 -.160 2.196 2140 ---- ---- 1.955A 1.955A 1.995 -.159 2.154 2145 ---- ---- 1.915A 1.915A 1.954 -.158 2.112 2150 ---- ---- 1.843A 1.843A 1.914 -.157 2.071 2155 ---- ---- 1.836A 1.836A 1.874 -.156 2.030 2160 ---- ---- 1.803A 1.803A 1.834 -.155 1.989 2165 ---- ---- 1.764A 1.764A 1.796 -.153 1.949 2170 ---- ---- 1.726A 1.726A 1.757 -.152 1.909 2175 ---- ---- 1.651A 1.651A 1.718 -.151 1.869 54 2180 ---- ---- 1.651A 1.651A 1.680 -.150 1.830 2185 ---- ---- 1.614A 1.614A 1.644 -.148 1.792 2190 ---- ---- 1.578A 1.578A 1.607 -.146 1.753 2195 ---- ---- 1.542A 1.542A 1.570 -.146 1.716 2200 ---- ---- 1.471A 1.471A 1.535 -.143 1.678 1 27 2205 ---- ---- 1.472A 1.472A 1.499 -.142 1.641 2210 ---- ---- 1.438A 1.438A 1.464 -.141 1.605 2215 ---- ---- 1.404A 1.404A 1.430 -.139 1.569 2220 ---- ---- 1.371A 1.371A 1.396 -.137 1.533 4 2225 ---- ---- 1.303A 1.303A 1.362 -.136 1.498 2 2230 ---- ---- 1.306A 1.306A 1.330 -.133 1.463 2235 ---- ---- 1.274A 1.274A 1.297 -.132 1.429 2 2240 ---- ---- 1.242A 1.242A 1.265 -.131 1.396 2245 ---- ---- 1.186A 1.186A 1.234 -.129 1.363 2 2250 ---- ---- 1.149A 1.149A 1.203 -.127 1.330 18 2255 ---- ---- 1.127A 1.127A 1.173 -.125 1.298 4 2260 ---- ---- 1.098A 1.098A 1.143 -.123 1.266 1 2265 ---- ---- 1.070A 1.070A 1.114 -.121 1.235 3 2270 ---- ---- 1.037A 1.037A 1.085 -.119 1.204 4 2275 ---- ---- 1.009A 1.009A 1.058 -.116 1.174 230 2280 ---- ---- .983A .983A 1.030 -.114 1.144 2285 ---- ---- .956A .956A 1.003 -.112 1.115 1 2290 ---- ---- .931A .931A .977 -.110 1.087 18 2295 ---- ---- .906A .906A .950 -.109 1.059 21 2300 .931 .931 .882A .997B .925 -.106 1 1.031 1 331 2305 ---- ---- .858A .858A .900 -.104 1.004 2310 ---- ---- .834A .834A .875 -.103 .978 45 2315 ---- ---- .808A .808A .852 -.100 .952 80 2320 ---- ---- .786A .786A .828 -.098 .926 1 104 2325 ---- ---- .764A .764A .806 -.096 .902 1 267 2330 ---- ---- .742A .742A .783 -.094 .877 31 2335 ---- ---- .721A .721A .761 -.093 .854 7 2340 ---- ---- .701A .701A .740 -.090 .830 19 2345 ---- ---- .681A .681A .719 -.089 .808 3 2350 .709 .709 .662A .670A .698 -.088 6 .786 5 272 2355 ---- ---- .643A .643A .678 -.086 .764 33 2360 .634 .634 .624A .663B .659 -.084 6 .743 6 2365 ---- ---- .607A .607A .640 -.082 .722 6 2370 .617 .619 .589A .625B .621 -.081 13 .702 2 2375 .588 .588 .572A .577A .603 -.080 9 .683 16 185 2380 .621 .621 .555A .589B .586 -.078 11 .664 4 14 2385 ---- ---- .539A .539A .569 -.076 .645 57 2390 ---- ---- .524A .524A .552 -.075 .627 7 13 2395 .528 .528 .508A .539B .536 -.073 4 .609 7 7 2400 .545 .554 .493A .523B .520 -.072 78 .592 13 1305 2405 ---- ---- .479A .479A .505 -.070 .575 54 2410 ---- ---- .465A .465A .490 -.069 .559 14 2415 ---- ---- .451A .451A .475 -.068 .543 7 2420 .493 .493 .438A .442A .461 -.067 3 .528 13 2425 ---- ---- .425A .425A .448 -.065 154 .513 1 144 2430 ---- ---- .413A .413A .434 -.064 .498 6 16 2435 ---- ---- .401A .401A .421 -.063 .484 4 7 2440 ---- ---- .389A .389A .409 -.061 .470 8 2445 ---- ---- .377A .377A .397 -.059 1 .456 4 27 2450 .383 .383 .366A .378A .385 -.058 18 .443 165 360 2455 ---- ---- .356A .356A .374 -.056 .430 8 2460 ---- ---- .345A .345A .363 -.055 .418 5 9 2465 ---- ---- .335A .335A .352 -.054 .406 7 114 2470 ---- ---- .325A .325A .342 -.052 .394 1 13 2475 .345 .345 .316A .319A .332 -.051 8 .383 220 2480 ---- ---- .307A .307A .322 -.050 .372 10 2485 ---- ---- .298A .298A .313 -.048 .361 8 24 2490 ---- ---- .289A .289A .303 -.048 .351 12 18 2495 .298 .298 .281A .284A .295 -.045 1 .340 1 5 2500 .315 .315 .272A .280A .286 -.045 49 .331 18 1966 2505 ---- ---- .264A .264A .278 -.043 .321 75 2510 ---- ---- .257A .257A .270 -.042 2 .312 10 18 2515 ---- ---- .249A .249A .262 -.041 .303 62 2520 ---- ---- .242A .242A .254 -.041 .295 19 17 2525 ---- ---- .235A .235A .247 -.039 4 .286 6 137 2530 ---- ---- .230A .230A .240 -.038 .278 13 2535 ---- ---- .222A .222A .233 -.037 .270 7 2540 .222 .222 .216A .222 .226 -.037 12 .263 6 21 2545 ---- ---- .210A .210A .220 -.035 .255 6 2550 ---- ---- .204A .204A .213 -.035 5 .248 4 616 2555 ---- ---- .199A .199A .207 -.034 .241 15 2560 ---- ---- .193A .193A .202 -.032 .234 22 2565 ---- ---- .188A .188A .196 -.032 .228 46 2570 ---- ---- .183A .183A .190 -.032 .222 47 2575 .186 .186 .178A .179A .185 -.031 1 .216 40 205 2580 ---- ---- .173A .173A .180 -.030 .210 7 2585 ---- ---- .169A .169A .175 -.029 .204 1 12 2590 ---- ---- .164A .164A .170 -.028 .198 8 2595 ---- ---- .160A .160A .165 -.028 .193 10 2600 .170 .170 .155A .159 .161 -.027 6 .188 4 668 2605 .167 .167 .151A .173B .156 -.027 10 .183 6 2610 ---- ---- .147A .147A .152 -.026 2 .178 5 2615 ---- ---- .144A .144A .148 -.025 .173 7 2620 ---- ---- .140A .140A .144 -.024 .168 1 2625 ---- ---- .136A .136A .140 -.024 2 .164 331 2630 ---- ---- .133A .133A .136 -.024 .160 6 2635 ---- ---- .130A .130A .133 -.022 .155 237 2640 ---- ---- .126A .126A .129 -.022 .151 7 2645 ---- ---- .123A .123A .126 -.021 .147 2650 .120 .120 .120 .123B .123 -.021 2 .144 41 628 2655 ---- ---- .117A .117A .119 -.021 .140 7 2660 ---- ---- .114A .114A .116 -.020 1 .136 11 2665 ---- ---- .111A .111A .113 -.020 .133 2670 ---- ---- .108A .108A .111 -.019 .130 2675 .117 .117 .106A .106A .108 -.018 13 .126 66 2680 ---- ---- .103A .103A .105 -.018 .123 156 2700 .096 .096 .094A .095A .095 -.016 315 .111 3 1738 2725 ---- ---- .083A .083A .085 -.014 .099 36 2750 ---- ---- .075A .075A .076 -.012 5 .088 10 339 2775 ---- ---- .067A .067A .068 -.010 .078 34 2800 .061 .061 .060 .060 .061 -.009 6 .070 13 1029 2825 ---- ---- .054A .054A .055 -.008 1 .063 291 2850 .051 .051 .049A .052B .050 -.006 2 .056 1 661 2875 ---- ---- .045A .045A .046 -.005 .051 200 2900 ---- ---- .041A .041A .042 -.004 .046 1 944 2925 ---- ---- .037A .037A .038 -.004 .042 295 2950 ---- ---- .036A .036A .035 -.003 4 .038 43 2975 ---- ---- .033A .033A .032 -.003 .035 19 3000 .032 .032 .029A .030 .030 -.002 15 .032 12 3865 3025 ---- ---- ---- ---- .028 -.001 .029 51 3050 ---- ---- ---- ---- .026 -.001 4 .027 36 3075 .022 .022 .022 .022 .024 -.001 5 .025 270 3100 ---- ---- .022A .022A .022 -.001 5 .023 13 238 3125 ---- ---- ---- ---- .021 .000 3 .021 12 3150 ---- ---- ---- ---- .019 -.001 3 .020 177 3175 ---- ---- ---- ---- .018 -.001 3 .019 5 3200 .019 .019 .019 .018A .017 .000 1 .017 6 505 3225 ---- ---- ---- ---- .016 .000 .016 2 8 3250 ---- ---- ---- ---- .015 .000 1 .015 98 3275 ---- ---- ---- ---- .014 .000 .014 6 3300 ---- ---- ---- ---- .013 .000 .013 127 3325 ---- ---- ---- ---- .013 .000 3 .013 16 3350 ---- ---- ---- ---- .012 .000 3 .012 75 3375 ---- ---- ---- ---- .011 .000 .011 2 3400 ---- ---- ---- ---- .011 .000 .011 93 3425 ---- ---- ---- ---- .010 .000 .010 139 3450 ---- ---- ---- ---- .010 .000 .010 31 3475 ---- .010B ---- .010B .010 +.001 .009 4 3500 .010 .011 .010 .010A .009 .000 50 .009 1 2736 3525 ---- ---- ---- ---- .009 +.001 .008 5 3550 ---- ---- ---- ---- .009 +.001 .008 47 3575 ---- ---- ---- ---- .008 .000 .008 3 3600 ---- ---- ---- ---- .008 +.001 3 .007 171 3625 .007 .007 .007 .007 .008 +.001 15 .007 29 3650 ---- ---- ---- ---- .008 +.001 3 .007 4 3675 ---- ---- ---- ---- .008 +.001 .007 3700 ---- .008B ---- .008B .007 +.001 .006 260 3725 .006 .006 .006 .006 .007 +.001 5 .006 9 3750 ---- ---- ---- ---- .007 +.001 .006 8 3775 ---- ---- ---- ---- .007 +.001 .006 2 3800 ---- ---- ---- ---- .007 +.001 .006 9 3825 ---- ---- ---- ---- .007 +.002 .005 7 3850 ---- ---- ---- ---- .006 +.001 .005 21 3875 ---- ---- ---- ---- .006 +.001 .005 3900 ---- ---- ---- ---- .006 +.001 .005 2 3925 ---- ---- ---- ---- .006 +.001 .005 4 3950 ---- ---- ---- ---- .006 +.001 .005 16 3975 ---- ---- ---- ---- .006 +.001 .005 4000 ---- ---- ---- ---- .006 +.002 .004 2168 4025 ---- ---- ---- ---- .006 +.002 .004 4050 ---- ---- ---- ---- .005 +.001 .004 1 4075 ---- ---- ---- ---- .005 +.001 .004 13 4500 ---- ---- ---- ---- .004 +.001 .003 291 5000 ---- ---- ---- ---- .003 +.001 .002 2039 6000 ---- ---- ---- ---- .002 .000 .002 463 7000 ---- ---- ---- ---- .002 .000 .002 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 .001 .001 .001 .001 .002 .000 30 .002 13 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- 10.232A 10.232A 10.287 -.191 10.478 1350 ---- ---- 9.982A 9.982A 10.037 -.191 10.228 1375 ---- ---- 9.733A 9.733A 9.787 -.191 9.978 1400 ---- ---- 9.483A 9.483A 9.537 -.191 9.728 1425 ---- ---- 9.233A 9.233A 9.287 -.191 9.478 1450 ---- ---- 8.983A 8.983A 9.037 -.191 9.228 1475 ---- ---- 8.733A 8.733A 8.787 -.191 8.978 1500 ---- ---- 8.483A 8.483A 8.537 -.191 8.728 1525 ---- ---- 8.233A 8.233A 8.287 -.191 8.478 1550 ---- ---- 7.983A 7.983A 8.037 -.191 8.228 1575 ---- ---- 7.733A 7.733A 7.787 -.191 7.978 1600 ---- ---- 7.483A 7.483A 7.537 -.191 7.728 1625 ---- ---- 7.233A 7.233A 7.287 -.191 7.478 1650 ---- ---- 6.983A 6.983A 7.037 -.191 7.228 1675 ---- ---- 6.733A 6.733A 6.787 -.191 6.978 1700 ---- ---- 6.483A 6.483A 6.537 -.191 6.728 1725 ---- ---- 6.234A 6.234A 6.287 -.191 6.478 1750 ---- ---- 5.984A 5.984A 6.037 -.191 6.228 1775 ---- ---- 5.736A 5.736A 5.787 -.191 5.978 1800 ---- ---- 5.488A 5.488A 5.539 -.190 5.729 11 31 1825 ---- ---- 5.242A 5.242A 5.291 -.190 15 5.481 15 52 1850 ---- ---- 4.998A 4.998A 5.046 -.188 5.234 5 1875 ---- ---- 4.754A 4.754A 4.802 -.187 4.989 1900 ---- ---- 4.512A 4.512A 4.559 -.187 4.746 13 1925 ---- ---- 4.251A 4.251A 4.319 -.185 4.504 1950 ---- ---- 4.005A 4.005A 4.082 -.183 4.265 1975 ---- ---- 3.771A 3.771A 3.846 -.182 4.028 1 2000 ---- ---- 3.539A 3.539A 3.614 -.179 3.793 1 2025 ---- ---- 3.311A 3.311A 3.386 -.176 3.562 2050 ---- ---- 3.088A 3.088A 3.162 -.173 3.335 1 2075 ---- ---- 2.868A 2.868A 2.942 -.170 3.112 1 2100 ---- ---- 2.655A 2.655A 2.728 -.166 2.894 4 2125 ---- ---- 2.449A 2.449A 2.520 -.162 2.682 2150 ---- ---- 2.251A 2.251A 2.320 -.156 2.476 2175 ---- ---- 2.061A 2.061A 2.128 -.150 2.278 2200 ---- ---- 1.881A 1.881A 1.945 -.143 2.088 11 2225 ---- ---- 1.710A 1.710A 1.771 -.136 1.907 2250 ---- ---- 1.550A 1.550A 1.608 -.128 1.736 2 2275 ---- ---- 1.401A 1.401A 1.456 -.119 1.575 3 2300 ---- ---- 1.263A 1.263A 1.313 -.111 1.424 1 7 2325 1.163 1.163 1.135A 1.153A 1.182 -.102 1 1.284 130 2350 1.145 1.150B 1.014A 1.150B 1.061 -.094 1 1.155 3 93 2375 ---- ---- .907A .907A .949 -.088 1.037 7 2400 ---- ---- .811A .811A .848 -.081 .929 2 261 2425 ---- ---- .724A .724A .756 -.076 .832 68 2450 ---- ---- .646A .646A .674 -.070 2 .744 14 2475 ---- ---- .576A .576A .601 -.064 .665 2500 .529 .529 .514A .521A .536 -.059 403 .595 200 394 2525 .480 .480 .459A .474A .479 -.053 1 .532 7 5 2550 .433 .433 .411A .460B .428 -.048 8 .476 306 2575 .388 .388 .368A .412B .383 -.044 5 .427 7 2600 ---- ---- .331A .331A .343 -.041 .384 2 530 2625 ---- ---- .299A .299A .308 -.037 .345 5 2650 ---- ---- .270A .270A .278 -.033 .311 47 2675 ---- ---- .245A .245A .250 -.031 .281 51 2700 ---- ---- .223A .223A .226 -.029 .255 113 2725 ---- ---- .203A .203A .205 -.027 .232 30 2750 ---- ---- .185A .185A .187 -.024 .211 126 2775 ---- ---- .169A .169A .171 -.022 .193 5 2800 ---- ---- .155A .155A .156 -.020 .176 27 230 2825 ---- ---- .143A .143A .144 -.018 1 .162 19 2850 ---- ---- .132A .132A .133 -.016 .149 20 2875 ---- ---- .122A .122A .123 -.014 .137 2900 ---- ---- .113A .113A .113 -.014 5 .127 1 238 2925 ---- ---- .105A .105A .105 -.013 .118 6 2950 ---- ---- .097A .097A .098 -.011 .109 2 2975 ---- ---- .091A .091A .091 -.010 .101 46 3000 .088 .088 .084A .085 .085 -.009 544 .094 240 488 3025 ---- ---- .079A .079A .079 -.009 .088 27 3050 ---- ---- .075A .075A .074 -.008 4 .082 1 24 3075 ---- ---- .070A .070A .070 -.006 .076 19 3100 .069 .069 .066A .066A .065 -.006 9 .071 25 3125 ---- ---- .062A .062A .061 -.006 3 .067 1 15 3150 ---- ---- .058A .058A .057 -.005 3 .062 6 3175 ---- ---- .055A .055A .054 -.004 .058 10 3200 ---- ---- .051A .051A .050 -.005 .055 3225 ---- ---- .048A .048A .047 -.004 .051 14 3250 .039 .039 .039 .044B .045 -.003 2 .048 2 58 3275 .043 .043 .043 .043 .042 -.003 1 .045 4 3300 .039 .039 .039 .039 .039 -.004 1 .043 13 3325 ---- ---- .039A .039A .037 -.003 .040 11 3350 ---- ---- .037A .037A .035 -.003 .038 14 3375 ---- ---- .035A .035A .033 -.003 .036 39 3400 ---- ---- .033A .033A .031 -.003 .034 23 3425 ---- ---- ---- ---- .029 -.003 .032 3450 ---- ---- ---- ---- .027 -.003 2 .030 22 3475 ---- ---- ---- ---- .026 -.003 .029 3500 ---- ---- ---- ---- .024 -.003 200 .027 206 3525 ---- ---- ---- ---- .023 -.003 .026 3 3550 ---- ---- ---- ---- .022 -.003 .025 12 3575 ---- ---- ---- ---- .021 -.003 .024 63 3600 ---- ---- ---- ---- .020 -.003 .023 206 3800 ---- ---- ---- ---- .013 -.003 6 .016 250 4200 ---- ---- ---- ---- .008 -.002 .010 105 4300 ---- ---- ---- ---- .007 -.002 .009 169 5000 ---- ---- ---- ---- .004 -.003 .007 28 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.287 -.191 10.478 1350 ---- ---- ---- ---- 10.037 -.191 10.228 1375 ---- ---- ---- ---- 9.787 -.191 9.978 1400 ---- ---- ---- ---- 9.537 -.191 9.728 1425 ---- ---- ---- ---- 9.287 -.191 9.478 1450 ---- ---- ---- ---- 9.037 -.191 9.228 1475 ---- ---- ---- ---- 8.787 -.191 8.978 1500 ---- ---- ---- ---- 8.537 -.191 8.728 1525 ---- ---- ---- ---- 8.287 -.191 8.478 1550 ---- ---- ---- ---- 8.037 -.191 8.228 1575 ---- ---- ---- ---- 7.787 -.191 7.978 1600 ---- ---- ---- ---- 7.537 -.191 7.728 1625 ---- ---- ---- ---- 7.287 -.191 7.478 1650 ---- ---- ---- ---- 7.037 -.191 7.228 1675 ---- ---- ---- ---- 6.787 -.191 6.978 1700 ---- ---- ---- ---- 6.537 -.191 6.728 1725 ---- ---- ---- ---- 6.288 -.190 6.478 1750 ---- ---- ---- ---- 6.040 -.189 6.229 1775 ---- ---- ---- ---- 5.793 -.188 5.981 1800 ---- ---- ---- ---- 5.548 -.187 5.735 8 1825 ---- ---- ---- ---- 5.305 -.186 5.491 1850 ---- ---- ---- ---- 5.064 -.184 5.248 1875 ---- ---- 4.748A 4.748A 4.825 -.183 5.008 1900 ---- ---- 4.511A 4.511A 4.588 -.181 4.769 1925 ---- ---- 4.278A 4.278A 4.354 -.180 4.534 1950 ---- ---- 4.047A 4.047A 4.123 -.178 4.301 1975 ---- ---- 3.819A 3.819A 3.896 -.176 4.072 2 2000 ---- ---- 3.596A 3.596A 3.672 -.173 3.845 2025 ---- ---- 3.375A 3.375A 3.452 -.171 3.623 2050 ---- ---- 3.161A 3.161A 3.237 -.168 3.405 2 2075 ---- ---- 2.953A 2.953A 3.027 -.164 3.191 2100 ---- ---- 2.751A 2.751A 2.824 -.159 2.983 2125 ---- ---- 2.556A 2.556A 2.627 -.154 2.781 2150 ---- ---- 2.369A 2.369A 2.438 -.148 2.586 2175 ---- ---- 2.190A 2.190A 2.257 -.141 2.398 2200 ---- ---- 2.019A 2.019A 2.084 -.134 2.218 1 2225 ---- ---- 1.858A 1.858A 1.920 -.127 2.047 2250 ---- ---- 1.706A 1.706A 1.766 -.118 1.884 2 2275 ---- ---- 1.564A 1.564A 1.621 -.110 1.731 2 2300 1.429 1.478 1.429 1.480B 1.484 -.104 6 1.588 1 4 2325 ---- ---- 1.305A 1.305A 1.357 -.097 1.454 2350 ---- ---- 1.190A 1.190A 1.239 -.091 1.330 102 2375 ---- ---- 1.085A 1.085A 1.128 -.086 1.214 2400 ---- ---- .987A .987A 1.027 -.081 1 1.108 3 6 2425 ---- ---- .899A .899A .934 -.077 1.011 108 2450 ---- ---- .818A .818A .850 -.072 .922 1 2475 ---- ---- .745A .745A .774 -.067 .841 7 2500 ---- ---- .679A .679A .705 -.062 .767 4 2525 ---- ---- .619A .619A .642 -.058 .700 57 2550 ---- ---- .565A .565A .586 -.053 .639 2 15 2575 .532 .532 .516A .532 .535 -.049 2 .584 22 2600 ---- ---- .473A .473A .490 -.045 .535 1 24 2625 .440 .440 .434A .442B .449 -.041 2 .490 8 2650 ---- ---- .399A .399A .412 -.038 .450 108 2675 ---- ---- .367A .367A .378 -.035 .413 13 2700 .342 .344 .339A .349B .348 -.033 6 .381 1 8 2725 ---- ---- .313A .313A .321 -.030 .351 4 2750 ---- ---- .290A .290A .296 -.029 .325 10 2775 ---- ---- .269A .269A .274 -.027 .301 6 2800 .252 .252 .251A .268B .254 -.025 5 .279 5 2825 ---- ---- .234A .234A .236 -.024 .260 2850 .219 .219 .218A .220B .220 -.023 10 .243 10 2875 ---- ---- .204A .204A .205 -.022 .227 5 2900 ---- ---- .191A .191A .192 -.020 .212 12 2925 ---- ---- .179A .179A .180 -.019 .199 11 2950 ---- ---- .168A .168A .169 -.017 .186 5 2975 ---- ---- .158A .158A .159 -.016 .175 4 3000 ---- ---- .149A .149A .150 -.015 .165 5 3025 ---- ---- .141A .141A .142 -.013 .155 3050 ---- ---- .134A .134A .134 -.012 .146 3075 ---- ---- .127A .127A .127 -.011 .138 1 3100 ---- ---- .120A .120A .120 -.010 .130 2 3125 ---- ---- .114A .114A .114 -.009 .123 3150 ---- ---- .108A .108A .108 -.009 .117 6 3175 ---- ---- .103A .103A .103 -.008 .111 3200 ---- ---- .098A .098A .097 -.008 .105 1 2 3225 ---- ---- .093A .093A .093 -.007 .100 3250 ---- ---- .089A .089A .088 -.007 .095 5 3275 ---- ---- .085A .085A .084 -.007 .091 3300 ---- ---- .081A .081A .080 -.006 .086 3325 ---- ---- .078A .078A .076 -.006 .082 3350 ---- ---- .074A .074A .072 -.007 .079 1 3375 ---- ---- .071A .071A .069 -.006 .075 36 3400 ---- ---- .068A .068A .066 -.006 .072 2 3425 ---- ---- .065A .065A .063 -.005 .068 3450 ---- ---- .062A .062A .060 -.005 .065 5 3475 ---- ---- .059A .059A .058 -.004 .062 15 3500 ---- ---- .057A .057A .055 -.005 .060 32 3525 ---- ---- .054A .054A .053 -.004 .057 5 3550 ---- ---- .052A .052A .050 -.004 .054 24 3575 ---- ---- .050A .050A .048 -.004 .052 2 4000 ---- ---- ---- ---- .025 .000 .025 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.537 -.191 12.728 1125 ---- ---- ---- ---- 12.287 -.191 12.478 1150 ---- ---- ---- ---- 12.037 -.191 12.228 1175 ---- ---- ---- ---- 11.787 -.191 11.978 1200 ---- ---- ---- ---- 11.537 -.191 11.728 1225 ---- ---- ---- ---- 11.287 -.191 11.478 1250 ---- ---- ---- ---- 11.037 -.191 11.228 1275 ---- ---- ---- ---- 10.787 -.191 10.978 1300 ---- ---- ---- ---- 10.537 -.191 10.728 1325 ---- ---- ---- ---- 10.287 -.191 10.478 1350 ---- ---- ---- ---- 10.037 -.191 10.228 1375 ---- ---- ---- ---- 9.787 -.191 9.978 1400 ---- ---- ---- ---- 9.537 -.191 9.728 1425 ---- ---- ---- ---- 9.287 -.191 9.478 1450 ---- ---- ---- ---- 9.037 -.191 9.228 1475 ---- ---- ---- ---- 8.787 -.191 8.978 1500 ---- ---- ---- ---- 8.537 -.191 8.728 1525 ---- ---- ---- ---- 8.287 -.191 8.478 1550 ---- ---- ---- ---- 8.037 -.191 8.228 1575 ---- ---- ---- ---- 7.787 -.191 7.978 1600 ---- ---- ---- ---- 7.537 -.191 7.728 1625 ---- ---- ---- ---- 7.287 -.191 7.478 1650 ---- ---- ---- ---- 7.037 -.191 7.228 1675 ---- ---- ---- ---- 6.788 -.190 6.978 1700 ---- ---- ---- ---- 6.540 -.189 6.729 1725 ---- ---- ---- ---- 6.294 -.187 6.481 14 1750 ---- ---- ---- ---- 6.050 -.185 6.235 4 1775 ---- ---- ---- ---- 5.807 -.184 5.991 1800 ---- ---- ---- ---- 5.566 -.183 5.749 23 1825 ---- ---- 5.252A 5.252A 5.328 -.180 5.508 1850 ---- ---- 5.017A 5.017A 5.091 -.180 5.271 1875 ---- ---- 4.783A 4.783A 4.858 -.177 5.035 1900 ---- ---- 4.552A 4.552A 4.627 -.176 4.803 1925 ---- ---- 4.325A 4.325A 4.399 -.174 4.573 1950 ---- ---- 4.101A 4.101A 4.174 -.173 4.347 1975 ---- ---- 3.881A 3.881A 3.954 -.170 4.124 2000 ---- ---- 3.664A 3.664A 3.737 -.168 5 3.905 45 2025 ---- ---- 3.454A 3.454A 3.526 -.165 3.691 2050 ---- ---- 3.249A 3.249A 3.320 -.161 3.481 2075 ---- ---- 3.050A 3.050A 3.119 -.158 3.277 2100 ---- ---- 2.858A 2.858A 2.925 -.154 3.079 2 2125 ---- ---- 2.672A 2.672A 2.738 -.148 2.886 2150 ---- ---- 2.494A 2.494A 2.558 -.143 2.701 2175 ---- ---- 2.324A 2.324A 2.386 -.136 2.522 2200 ---- ---- 2.162A 2.162A 2.223 -.129 2.352 12 2225 ---- ---- 2.009A 2.009A 2.067 -.122 2.189 2250 ---- ---- 1.864A 1.864A 1.919 -.115 2.034 1 2275 ---- ---- 1.727A 1.727A 1.779 -.109 1.888 1 2300 ---- ---- 1.600A 1.600A 1.648 -.102 1.750 43 2325 ---- ---- 1.473A 1.473A 1.524 -.096 1.620 1 2350 ---- ---- 1.361A 1.361A 1.407 -.092 1.499 18 2375 ---- ---- 1.256A 1.256A 1.298 -.088 1.386 151 2400 1.221 1.221 1.160A 1.167A 1.197 -.085 49 1.282 1 319 2425 ---- ---- 1.070A 1.070A 1.104 -.081 1.185 2 79 2450 ---- ---- .988A .988A 1.019 -.076 1.095 12 2475 ---- ---- .913A .913A .940 -.072 1.012 6 2500 .880 .880 .844A .849A .869 -.067 69 .936 1 307 2525 ---- ---- .780A .780A .804 -.063 .867 66 2550 ---- ---- .722A .722A .744 -.059 .803 108 2575 ---- ---- .669A .669A .689 -.055 .744 2600 ---- ---- .621A .621A .639 -.052 .691 665 2625 ---- ---- .577A .577A .594 -.048 .642 84 2650 ---- ---- .537A .537A .552 -.045 .597 237 2675 ---- ---- .501A .501A .514 -.042 .556 50 2700 ---- ---- .467A .467A .479 -.040 .519 530 2725 ---- ---- .437A .437A .447 -.037 .484 22 2750 ---- ---- .409A .409A .418 -.035 .453 100 2775 ---- ---- .383A .383A .392 -.032 .424 67 2800 ---- ---- .360A .360A .367 -.031 4 .398 125 2825 ---- ---- .339A .339A .344 -.029 .373 12 2850 ---- ---- .319A .319A .323 -.028 .351 1 2875 ---- ---- .301A .301A .304 -.026 .330 100 2900 ---- ---- .283A .283A .287 -.025 .312 6 408 2925 ---- ---- .267A .267A .270 -.024 .294 8 2950 ---- ---- .254A .254A .255 -.023 .278 2975 .245 .246 .240A .252B .241 -.022 12 .263 69 3000 .240 .240 .228A .228A .229 -.020 1 .249 6 363 3025 ---- ---- .216A .216A .217 -.020 .237 16 3050 .211 .211 .206A .214B .206 -.019 6 .225 3075 ---- ---- .196A .196A .196 -.018 .214 3100 ---- ---- .187A .187A .187 -.017 .204 8 3125 ---- ---- .178A .178A .179 -.015 .194 8 3150 ---- ---- .172A .172A .171 -.014 .185 43 3175 ---- ---- .164A .164A .163 -.014 .177 3200 ---- ---- .157A .157A .157 -.012 .169 61 3225 ---- ---- .150A .150A .150 -.012 .162 3250 ---- ---- .144A .144A .144 -.011 .155 14 257 3275 ---- ---- .138A .138A .138 -.010 .148 22 3300 ---- ---- .133A .133A .132 -.010 .142 117 3325 ---- ---- .127A .127A .127 -.009 .136 41 3350 ---- ---- .122A .122A .122 -.009 .131 24 3375 ---- ---- .118A .118A .117 -.008 .125 43 3400 ---- ---- .113A .113A .113 -.007 .120 107 3425 ---- ---- .109A .109A .108 -.008 .116 21 3450 ---- ---- .105A .105A .104 -.007 .111 39 3475 ---- ---- .101A .101A .100 -.007 .107 15 3500 ---- ---- .098A .098A .096 -.007 .103 1475 3525 ---- ---- .094A .094A .093 -.006 .099 18 3550 ---- ---- .091A .091A .089 -.006 .095 44 3575 ---- ---- .088A .088A .086 -.006 .092 13 3600 ---- ---- .085A .085A .083 -.005 .088 18 3625 ---- ---- .082A .082A .080 -.005 .085 11 3650 ---- ---- .079A .079A .077 -.005 .082 22 3675 ---- ---- .076A .076A .074 -.005 .079 10 3700 ---- ---- .074A .074A .071 -.006 .077 2 204 4000 .049 .049 .049 .049 .048 -.004 5 .052 11 883 4250 ---- ---- ---- ---- .036 -.003 .039 15 4500 ---- ---- ---- ---- .028 -.002 .030 475 4700 ---- ---- ---- ---- .023 -.002 .025 100 5000 ---- ---- ---- ---- .018 -.002 .020 354 6000 ---- ---- ---- ---- .009 -.001 .010 24 7000 ---- ---- ---- ---- .006 -.001 .007 1 188 10000 ---- ---- ---- ---- .005 .000 .005 1 52 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.284 -.186 10.470 1375 ---- ---- ---- ---- 10.034 -.186 10.220 1400 ---- ---- ---- ---- 9.784 -.186 9.970 1425 ---- ---- ---- ---- 9.534 -.186 9.720 1450 ---- ---- ---- ---- 9.284 -.186 9.470 1475 ---- ---- ---- ---- 9.034 -.186 9.220 1500 ---- ---- ---- ---- 8.784 -.186 8.970 1525 ---- ---- ---- ---- 8.534 -.186 8.720 1550 ---- ---- ---- ---- 8.284 -.186 8.470 1575 ---- ---- ---- ---- 8.034 -.186 8.220 1600 ---- ---- ---- ---- 7.784 -.186 7.970 1625 ---- ---- ---- ---- 7.535 -.185 7.720 1650 ---- ---- ---- ---- 7.288 -.184 7.472 1675 ---- ---- ---- ---- 7.043 -.183 7.226 1700 ---- ---- ---- ---- 6.800 -.182 6.982 11 1725 ---- ---- ---- ---- 6.559 -.181 6.740 1750 ---- ---- ---- ---- 6.320 -.179 6.499 1775 ---- ---- 6.004A 6.004A 6.083 -.178 6.261 1800 ---- ---- 5.770A 5.770A 5.849 -.176 6.025 1825 ---- ---- 5.538A 5.538A 5.617 -.175 5.792 1850 ---- ---- 5.309A 5.309A 5.388 -.173 5.561 1875 ---- ---- 5.084A 5.084A 5.162 -.171 5.333 1900 ---- ---- 4.861A 4.861A 4.939 -.169 5.108 1925 ---- ---- 4.643A 4.643A 4.720 -.166 4.886 1950 ---- ---- 4.427A 4.427A 4.505 -.163 4.668 1975 ---- ---- 4.217A 4.217A 4.294 -.160 4.454 2000 ---- ---- 4.011A 4.011A 4.088 -.156 4.244 2025 ---- ---- 3.811A 3.811A 3.886 -.153 4.039 2050 ---- ---- 3.616A 3.616A 3.690 -.149 3.839 2075 ---- ---- 3.427A 3.427A 3.499 -.146 3.645 2100 ---- ---- 3.244A 3.244A 3.314 -.142 3.456 1 2125 ---- ---- 3.067A 3.067A 3.135 -.138 3.273 2150 ---- ---- 2.897A 2.897A 2.962 -.135 3.097 2175 ---- ---- 2.733A 2.733A 2.796 -.131 2.927 2200 ---- ---- 2.577A 2.577A 2.637 -.126 2.763 2225 ---- ---- 2.428A 2.428A 2.485 -.121 2.606 1 2250 2.309 2.309 2.285A 2.412B 2.340 -.116 2 2.456 2 2275 ---- ---- 2.150A 2.150A 2.201 -.112 2.313 2 2300 ---- ---- 2.023A 2.023A 2.070 -.107 2.177 2 4 2325 ---- ---- 1.892A 1.892A 1.946 -.102 2.048 3 2350 ---- ---- 1.777A 1.777A 1.828 -.098 1.926 4 2375 ---- ---- 1.669A 1.669A 1.717 -.094 1.811 51 2400 1.590 1.590 1.567A 1.667B 1.612 -.090 1 1.702 20 2425 1.496 1.496 1.471A 1.471A 1.514 -.086 2 1.600 2 5 2450 ---- ---- 1.382A 1.382A 1.422 -.083 1.505 75 196 2475 ---- ---- 1.299A 1.299A 1.336 -.079 1.415 2 2500 ---- ---- 1.221A 1.221A 1.255 -.076 1.331 50 2525 ---- ---- 1.149A 1.149A 1.180 -.073 1.253 2550 ---- ---- 1.081A 1.081A 1.110 -.070 1.180 51 2575 ---- ---- 1.019A 1.019A 1.045 -.067 1.112 2600 ---- ---- .960A .960A .985 -.063 1.048 80 2625 ---- ---- .906A .906A .929 -.060 .989 2650 ---- ---- .856A .856A .877 -.057 .934 1 1 2675 ---- ---- .809A .809A .829 -.054 .883 2700 ---- ---- .765A .765A .784 -.051 .835 275 2725 ---- ---- .725A .725A .743 -.048 .791 31 2750 ---- ---- .687A .687A .704 -.045 .749 40 2775 ---- ---- .653A .653A .668 -.042 .710 2800 ---- ---- .620A .620A .634 -.040 .674 4 143 2825 ---- ---- .589A .589A .603 -.038 .641 2850 ---- ---- .561A .561A .573 -.036 .609 2875 ---- ---- .534A .534A .545 -.035 .580 2900 ---- ---- .509A .509A .519 -.034 .553 2925 ---- ---- .486A .486A .495 -.032 .527 2950 ---- ---- .464A .464A .472 -.031 .503 2975 ---- ---- .444A .444A .451 -.030 .481 3000 ---- ---- .425A .425A .431 -.029 .460 4 461 3025 ---- ---- .407A .407A .412 -.028 .440 3050 ---- ---- .390A .390A .394 -.027 .421 3075 ---- ---- .374A .374A .378 -.025 .403 3100 ---- ---- .359A .359A .362 -.025 .387 3125 ---- ---- .345A .345A .347 -.024 .371 3150 ---- ---- .332A .332A .333 -.023 .356 105 3175 ---- ---- .319A .319A .320 -.022 .342 3200 ---- ---- .307A .307A .308 -.021 .329 86 3225 ---- ---- .296A .296A .296 -.021 .317 3250 .302 .302 .285A .285A .285 -.020 1 .305 3275 ---- ---- .275A .275A .274 -.020 .294 3300 ---- ---- .265A .265A .264 -.019 .283 57 3325 ---- ---- .256A .256A .255 -.019 .274 3350 ---- ---- .247A .247A .246 -.018 .264 3375 ---- ---- .239A .239A .238 -.017 .255 3400 ---- ---- .231A .231A .230 -.017 .247 41 3425 ---- ---- .224A .224A .222 -.017 .239 3450 ---- ---- .217A .217A .215 -.016 .231 1 3475 ---- ---- .211A .211A .209 -.015 .224 3500 ---- ---- .205A .205A .203 -.014 .217 3525 ---- ---- .199A .199A .197 -.013 .210 3550 ---- ---- .194A .194A .191 -.013 .204 2 3575 ---- ---- .188A .188A .186 -.012 .198 3600 ---- ---- .183A .183A .181 -.011 .192 102 3625 ---- ---- .178A .178A .176 -.010 .186 3 3650 ---- ---- .173A .173A .171 -.010 .181 2 3675 ---- ---- .168A .168A .167 -.009 .176 3700 ---- ---- .163A .163A .162 -.009 .171 3 3725 ---- ---- .159A .159A .158 -.008 .166 1 4000 ---- ---- .120A .120A .120 -.004 .124 11 4500 ---- ---- .076A .076A .078 .000 .078 216 5000 ---- ---- ---- ---- .052 .000 .052 22 6000 ---- ---- ---- ---- .026 .000 .026 443 10000 ---- ---- ---- ---- .007 .000 .007 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.780 -.188 16.968 750 ---- ---- ---- ---- 16.530 -.188 16.718 775 ---- ---- ---- ---- 16.280 -.188 16.468 800 ---- ---- ---- ---- 16.030 -.188 16.218 825 ---- ---- ---- ---- 15.780 -.188 15.968 850 ---- ---- ---- ---- 15.530 -.188 15.718 875 ---- ---- ---- ---- 15.280 -.188 15.468 900 ---- ---- ---- ---- 15.030 -.188 15.218 925 ---- ---- ---- ---- 14.780 -.188 14.968 950 ---- ---- ---- ---- 14.530 -.188 14.718 975 ---- ---- ---- ---- 14.280 -.188 14.468 1000 ---- ---- ---- ---- 14.030 -.188 14.218 1025 ---- ---- ---- ---- 13.780 -.188 13.968 1050 ---- ---- ---- ---- 13.530 -.188 13.718 1075 ---- ---- ---- ---- 13.280 -.188 13.468 1100 ---- ---- ---- ---- 13.030 -.188 13.218 1125 ---- ---- ---- ---- 12.780 -.188 12.968 1150 ---- ---- ---- ---- 12.530 -.188 12.718 1175 ---- ---- ---- ---- 12.280 -.188 12.468 1200 ---- ---- ---- ---- 12.030 -.188 12.218 1225 ---- ---- ---- ---- 11.780 -.188 11.968 1250 ---- ---- ---- ---- 11.530 -.188 11.718 1275 ---- ---- ---- ---- 11.280 -.188 11.468 1300 ---- ---- ---- ---- 11.030 -.188 11.218 1325 ---- ---- ---- ---- 10.780 -.188 10.968 1350 ---- ---- ---- ---- 10.530 -.188 10.718 1375 ---- ---- ---- ---- 10.280 -.188 10.468 1400 ---- ---- ---- ---- 10.030 -.188 10.218 1425 ---- ---- ---- ---- 9.780 -.188 9.968 1450 ---- ---- ---- ---- 9.530 -.188 9.718 1475 ---- ---- ---- ---- 9.280 -.188 9.468 1500 ---- ---- ---- ---- 9.030 -.188 9.218 1525 ---- ---- ---- ---- 8.780 -.188 8.968 1550 ---- ---- ---- ---- 8.530 -.188 8.718 1575 ---- ---- ---- ---- 8.281 -.187 8.468 1600 ---- ---- ---- ---- 8.034 -.186 8.220 1625 ---- ---- ---- ---- 7.789 -.185 7.974 1650 ---- ---- ---- ---- 7.547 -.183 7.730 1675 ---- ---- ---- ---- 7.306 -.182 7.488 1700 ---- ---- ---- ---- 7.067 -.182 7.249 1725 ---- ---- 6.761A 6.761A 6.831 -.180 7.011 1750 ---- ---- 6.527A 6.527A 6.597 -.179 6.776 1775 ---- ---- 6.296A 6.296A 6.365 -.178 6.543 1800 ---- ---- 6.068A 6.068A 6.136 -.177 6.313 1825 ---- ---- 5.842A 5.842A 5.910 -.175 6.085 4 1850 ---- ---- 5.620A 5.620A 5.687 -.174 5.861 1875 ---- ---- 5.401A 5.401A 5.468 -.171 5.639 1900 ---- ---- 5.186A 5.186A 5.252 -.169 5.421 1925 ---- ---- 4.974A 4.974A 5.040 -.167 5.207 1950 ---- ---- 4.768A 4.768A 4.833 -.164 4.997 1975 ---- ---- 4.565A 4.565A 4.629 -.162 4.791 2000 ---- ---- 4.368A 4.368A 4.430 -.160 4.590 2025 ---- ---- 4.175A 4.175A 4.237 -.156 4.393 2050 ---- ---- 3.988A 3.988A 4.048 -.153 4.201 2075 ---- ---- 3.807A 3.807A 3.864 -.150 4.014 2100 ---- ---- 3.630A 3.630A 3.686 -.146 3.832 2125 ---- ---- 3.460A 3.460A 3.513 -.143 3.656 2150 ---- ---- 3.296A 3.296A 3.346 -.139 3.485 2175 ---- ---- 3.137A 3.137A 3.185 -.135 3.320 2200 ---- ---- 2.985A 2.985A 3.030 -.131 3.161 2225 ---- ---- 2.839A 2.839A 2.880 -.128 3.008 2250 ---- ---- 2.700A 2.700A 2.737 -.124 2.861 2275 ---- ---- 2.567A 2.567A 2.600 -.119 2.719 2300 ---- ---- 2.433A 2.433A 2.469 -.115 2.584 2325 ---- ---- 2.311A 2.311A 2.344 -.111 2.455 2350 ---- ---- 2.180A 2.180A 2.225 -.107 2.332 2375 ---- ---- 2.069A 2.069A 2.112 -.102 2.214 2400 ---- ---- 1.964A 1.964A 2.005 -.098 2.103 53 2425 ---- ---- 1.865A 1.865A 1.903 -.094 1.997 15 2450 ---- ---- 1.771A 1.771A 1.808 -.089 1.897 2475 ---- ---- 1.682A 1.682A 1.717 -.086 1.803 2500 ---- ---- 1.598A 1.598A 1.632 -.081 1.713 79 2525 ---- ---- 1.518A 1.518A 1.551 -.078 1.629 1 2550 ---- ---- 1.444A 1.444A 1.476 -.073 1.549 4 2575 ---- ---- 1.373A 1.373A 1.404 -.070 1.474 1 2600 ---- ---- 1.307A 1.307A 1.337 -.067 1.404 27 2625 ---- ---- 1.244A 1.244A 1.274 -.063 1.337 12 2650 ---- ---- 1.186A 1.186A 1.214 -.060 1.274 14 2675 ---- ---- 1.130A 1.130A 1.158 -.057 1.215 1 2700 ---- ---- 1.078A 1.078A 1.105 -.055 1.160 43 2725 ---- ---- 1.029A 1.029A 1.055 -.052 1.107 8 2750 ---- ---- .983A .983A 1.008 -.049 1.057 2775 ---- ---- .940A .940A .964 -.047 1.011 2800 ---- ---- .900A .900A .922 -.045 .967 45 2825 .899 .899 .862A .869A .882 -.043 5 .925 2850 .861 .861 .826A .832A .845 -.041 5 .886 2875 ---- ---- .791A .791A .810 -.039 .849 2900 ---- ---- .759A .759A .777 -.037 .814 10 2925 ---- ---- .729A .729A .745 -.036 .781 2950 ---- ---- .700A .700A .716 -.034 .750 12 2975 ---- ---- .673A .673A .687 -.034 .721 3000 ---- ---- .648A .648A .661 -.032 .693 2 2648 3025 ---- ---- .624A .624A .636 -.031 .667 3050 ---- ---- .601A .601A .612 -.030 .642 3075 ---- ---- .580A .580A .590 -.029 .619 3100 ---- ---- .559A .559A .568 -.029 .597 51 3125 ---- ---- .539A .539A .548 -.028 .576 4 3150 ---- ---- .521A .521A .529 -.027 .556 3175 ---- ---- .504A .504A .511 -.026 .537 3200 ---- ---- .487A .487A .493 -.026 .519 40 3225 ---- ---- .471A .471A .477 -.024 .501 4 3250 ---- ---- .456A .456A .461 -.024 .485 3275 ---- ---- .442A .442A .447 -.022 .469 3300 ---- ---- .428A .428A .433 -.021 .454 3325 ---- ---- .415A .415A .419 -.021 .440 3350 ---- ---- .403A .403A .406 -.020 .426 3375 ---- ---- .391A .391A .394 -.019 .413 3400 ---- ---- .380A .380A .383 -.018 .401 3425 ---- ---- .369A .369A .372 -.017 .389 3450 ---- ---- .359A .359A .361 -.016 .377 3475 ---- ---- .350A .350A .351 -.016 .367 1 3500 ---- ---- .341A .341A .341 -.015 .356 2531 3525 ---- ---- .332A .332A .332 -.014 .346 3550 ---- ---- .323A .323A .323 -.014 .337 3575 ---- ---- .314A .314A .314 -.014 .328 3600 ---- ---- .307A .307A .306 -.013 .319 3625 ---- ---- .299A .299A .298 -.013 .311 3650 ---- ---- .292A .292A .290 -.013 .303 3675 ---- ---- .284A .284A .283 -.013 .296 5 3700 ---- ---- .278A .278A .276 -.012 .288 8 3725 ---- ---- .272A .272A .269 -.012 .281 3750 ---- ---- .265A .265A .263 -.011 .274 200 3775 ---- ---- .259A .259A .257 -.011 .268 3800 ---- ---- .253A .253A .250 -.012 .262 11 3825 ---- ---- .248A .248A .245 -.010 .255 3850 ---- ---- .242A .242A .239 -.011 .250 3875 ---- ---- .237A .237A .234 -.010 .244 3900 ---- ---- .232A .232A .229 -.009 .238 3925 ---- ---- .227A .227A .224 -.009 .233 3950 ---- ---- .223A .223A .219 -.009 .228 3975 ---- ---- .218A .218A .214 -.009 .223 4000 ---- ---- .214A .214A .210 -.008 .218 3 4025 ---- ---- .210A .210A .205 -.008 .213 4050 ---- ---- .206A .206A .201 -.008 .209 4075 ---- ---- .202A .202A .197 -.007 .204 4100 ---- ---- .198A .198A .193 -.007 .200 4500 ---- ---- ---- ---- .143 -.003 .146 4700 ---- ---- ---- ---- .124 -.003 .127 4900 ---- ---- ---- ---- .109 -.002 .111 5000 ---- ---- ---- ---- .103 -.001 .104 246 5500 ---- ---- ---- ---- .077 .000 .077 6000 ---- ---- ---- ---- .059 .000 .059 3 7000 ---- ---- ---- ---- .037 -.001 .038 109 7500 ---- ---- ---- ---- .031 .000 .031 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.275 -.188 10.463 1425 ---- ---- ---- ---- 10.025 -.188 10.213 1450 ---- ---- ---- ---- 9.775 -.188 9.963 1475 ---- ---- ---- ---- 9.525 -.188 9.713 1500 ---- ---- ---- ---- 9.277 -.187 9.464 1525 ---- ---- ---- ---- 9.032 -.185 9.217 1550 ---- ---- ---- ---- 8.789 -.183 8.972 1575 ---- ---- ---- ---- 8.548 -.182 8.730 1600 ---- ---- ---- ---- 8.309 -.181 8.490 1625 ---- ---- ---- ---- 8.073 -.179 8.252 1650 ---- ---- ---- ---- 7.839 -.178 8.017 11 1675 ---- ---- ---- ---- 7.607 -.177 7.784 1700 ---- ---- ---- ---- 7.377 -.176 7.553 1725 ---- ---- ---- ---- 7.150 -.174 7.324 1750 ---- ---- ---- ---- 6.926 -.172 7.098 1775 ---- ---- ---- ---- 6.703 -.171 6.874 1800 ---- ---- ---- ---- 6.484 -.169 6.653 1825 ---- ---- ---- ---- 6.267 -.167 6.434 1850 ---- ---- ---- ---- 6.053 -.165 6.218 1875 ---- ---- ---- ---- 5.841 -.164 6.005 1900 ---- ---- ---- ---- 5.633 -.161 5.794 1925 ---- ---- ---- ---- 5.427 -.160 5.587 1950 ---- ---- ---- ---- 5.226 -.157 5.383 1975 ---- ---- ---- ---- 5.027 -.155 5.182 2000 ---- ---- ---- ---- 4.832 -.153 4.985 2025 ---- ---- ---- ---- 4.642 -.150 4.792 2050 ---- ---- ---- ---- 4.455 -.148 4.603 2075 ---- ---- ---- ---- 4.273 -.146 4.419 2100 ---- ---- ---- ---- 4.095 -.144 4.239 2125 ---- ---- ---- ---- 3.923 -.140 4.063 2150 ---- ---- ---- ---- 3.755 -.138 3.893 2175 ---- ---- ---- ---- 3.593 -.135 3.728 2200 ---- ---- ---- ---- 3.436 -.132 3.568 2225 ---- ---- ---- ---- 3.284 -.129 3.413 2250 ---- ---- ---- ---- 3.137 -.126 3.263 2275 ---- ---- ---- ---- 2.996 -.123 3.119 2300 ---- ---- ---- ---- 2.860 -.119 2.979 2325 ---- ---- ---- ---- 2.729 -.117 2.846 2350 ---- ---- ---- ---- 2.603 -.114 2.717 2375 ---- ---- ---- ---- 2.483 -.110 2.593 2400 ---- ---- ---- ---- 2.368 -.107 2.475 2425 ---- ---- ---- ---- 2.258 -.104 2.362 2450 ---- ---- ---- ---- 2.152 -.102 2.254 2475 ---- ---- ---- ---- 2.052 -.098 2.150 2500 ---- ---- ---- ---- 1.957 -.095 2.052 2525 ---- ---- ---- ---- 1.866 -.092 1.958 2550 ---- ---- ---- ---- 1.780 -.089 1.869 2575 ---- ---- ---- ---- 1.698 -.087 1.785 2600 ---- ---- ---- ---- 1.621 -.084 1.705 2625 ---- ---- ---- ---- 1.548 -.081 1.629 2650 ---- ---- ---- ---- 1.479 -.078 1.557 2675 ---- ---- ---- ---- 1.414 -.076 1.490 2700 ---- ---- ---- ---- 1.352 -.074 1.426 2725 ---- ---- ---- ---- 1.294 -.071 1.365 2750 ---- ---- ---- ---- 1.240 -.068 1.308 2775 ---- ---- ---- ---- 1.188 -.066 1.254 2800 ---- ---- ---- ---- 1.139 -.065 1.204 2825 ---- ---- ---- ---- 1.093 -.062 1.155 2850 ---- ---- ---- ---- 1.050 -.060 1.110 2875 ---- ---- ---- ---- 1.009 -.058 1.067 2900 ---- ---- ---- ---- .970 -.056 1.026 2925 ---- ---- ---- ---- .933 -.055 .988 2950 ---- ---- ---- ---- .898 -.053 .951 2975 ---- ---- ---- ---- .866 -.051 .917 3000 ---- ---- ---- ---- .834 -.050 .884 3025 ---- ---- ---- ---- .805 -.048 .853 3050 ---- ---- ---- ---- .777 -.047 .824 3075 ---- ---- ---- ---- .750 -.046 .796 3100 ---- ---- ---- ---- .725 -.044 .769 3125 ---- ---- ---- ---- .701 -.043 .744 3150 ---- ---- ---- ---- .678 -.042 .720 3175 ---- ---- ---- ---- .657 -.040 .697 3200 ---- ---- ---- ---- .636 -.039 .675 3225 ---- ---- ---- ---- .616 -.039 .655 3250 ---- ---- ---- ---- .598 -.037 .635 3275 ---- ---- ---- ---- .580 -.036 .616 3300 ---- ---- ---- ---- .563 -.035 .598 3325 ---- ---- ---- ---- .547 -.034 .581 3350 ---- ---- ---- ---- .532 -.033 .565 3375 ---- ---- ---- ---- .517 -.033 .550 3400 ---- ---- ---- ---- .503 -.032 .535 3425 ---- ---- ---- ---- .490 -.031 .521 3450 ---- ---- ---- ---- .477 -.030 .507 3475 ---- ---- ---- ---- .465 -.030 .495 3500 ---- ---- ---- ---- .454 -.028 .482 3525 ---- ---- ---- ---- .442 -.029 .471 3550 ---- ---- ---- ---- .432 -.027 .459 3575 ---- ---- ---- ---- .422 -.026 .448 3600 ---- ---- ---- ---- .412 -.026 .438 3625 ---- ---- ---- ---- .403 -.025 .428 4000 ---- ---- ---- ---- .301 -.019 .320 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.333 -.187 17.520 750 ---- ---- ---- ---- 17.083 -.187 17.270 775 ---- ---- ---- ---- 16.833 -.187 17.020 800 ---- ---- ---- ---- 16.583 -.187 16.770 825 ---- ---- ---- ---- 16.333 -.187 16.520 850 ---- ---- ---- ---- 16.083 -.187 16.270 875 ---- ---- ---- ---- 15.833 -.187 16.020 900 ---- ---- ---- ---- 15.583 -.187 15.770 925 ---- ---- ---- ---- 15.333 -.187 15.520 950 ---- ---- ---- ---- 15.083 -.187 15.270 975 ---- ---- ---- ---- 14.833 -.187 15.020 1000 ---- ---- ---- ---- 14.583 -.187 14.770 1025 ---- ---- ---- ---- 14.333 -.187 14.520 1050 ---- ---- ---- ---- 14.083 -.187 14.270 1075 ---- ---- ---- ---- 13.833 -.187 14.020 1100 ---- ---- ---- ---- 13.583 -.187 13.770 1125 ---- ---- ---- ---- 13.333 -.187 13.520 1150 ---- ---- ---- ---- 13.083 -.187 13.270 1175 ---- ---- ---- ---- 12.833 -.187 13.020 1200 ---- ---- ---- ---- 12.583 -.187 12.770 1225 ---- ---- ---- ---- 12.333 -.187 12.520 1250 ---- ---- ---- ---- 12.083 -.187 12.270 1275 ---- ---- ---- ---- 11.833 -.187 12.020 1300 ---- ---- ---- ---- 11.583 -.187 11.770 1325 ---- ---- ---- ---- 11.333 -.187 11.520 1350 ---- ---- ---- ---- 11.083 -.187 11.270 1375 ---- ---- ---- ---- 10.833 -.187 11.020 1400 ---- ---- ---- ---- 10.583 -.187 10.770 1425 ---- ---- ---- ---- 10.334 -.186 10.520 1450 ---- ---- ---- ---- 10.085 -.186 10.271 1475 ---- ---- ---- ---- 9.838 -.185 10.023 1500 ---- ---- ---- ---- 9.593 -.183 9.776 1525 ---- ---- ---- ---- 9.348 -.183 9.531 1550 ---- ---- ---- ---- 9.105 -.182 9.287 1575 ---- ---- ---- ---- 8.864 -.181 9.045 1600 ---- ---- ---- ---- 8.625 -.180 8.805 1625 ---- ---- ---- ---- 8.389 -.178 8.567 1650 ---- ---- ---- ---- 8.157 -.176 8.333 1675 ---- ---- ---- ---- 7.927 -.175 8.102 1700 ---- ---- ---- ---- 7.701 -.173 7.874 1725 ---- ---- ---- ---- 7.479 -.171 7.650 1750 ---- ---- ---- ---- 7.261 -.170 7.431 1775 ---- ---- ---- ---- 7.047 -.168 7.215 1800 ---- ---- ---- ---- 6.837 -.166 7.003 1825 ---- ---- ---- ---- 6.632 -.164 6.796 1850 ---- ---- ---- ---- 6.431 -.162 6.593 1875 ---- ---- ---- ---- 6.235 -.160 6.395 1900 ---- ---- ---- ---- 6.043 -.158 6.201 1925 ---- ---- ---- ---- 5.855 -.155 6.010 1950 ---- ---- ---- ---- 5.670 -.154 5.824 1975 ---- ---- ---- ---- 5.490 -.151 5.641 2000 ---- ---- ---- ---- 5.312 -.149 5.461 2025 ---- ---- ---- ---- 5.138 -.147 5.285 2050 ---- ---- ---- ---- 4.968 -.144 5.112 2075 ---- ---- ---- ---- 4.801 -.142 4.943 2100 ---- ---- ---- ---- 4.638 -.140 4.778 2125 ---- ---- ---- ---- 4.479 -.137 4.616 2150 ---- ---- ---- ---- 4.323 -.135 4.458 2175 ---- ---- ---- ---- 4.172 -.132 4.304 2200 ---- ---- ---- ---- 4.025 -.130 4.155 2225 ---- ---- ---- ---- 3.882 -.128 4.010 2250 ---- ---- ---- ---- 3.745 -.125 3.870 2275 ---- ---- ---- ---- 3.611 -.123 3.734 2300 ---- ---- ---- ---- 3.483 -.120 3.603 2325 ---- ---- ---- ---- 3.360 -.117 3.477 2350 ---- ---- ---- ---- 3.241 -.115 3.356 2375 ---- ---- ---- ---- 3.127 -.112 3.239 2400 ---- ---- ---- ---- 3.017 -.110 3.127 2425 ---- ---- ---- ---- 2.912 -.108 3.020 2450 ---- ---- ---- ---- 2.812 -.105 2.917 2475 ---- ---- ---- ---- 2.716 -.103 2.819 2500 ---- ---- ---- ---- 2.624 -.101 2.725 2525 ---- ---- ---- ---- 2.537 -.098 2.635 2550 ---- ---- ---- ---- 2.454 -.096 2.550 2575 ---- ---- ---- ---- 2.374 -.094 2.468 2600 ---- ---- ---- ---- 2.299 -.091 2.390 2625 ---- ---- ---- ---- 2.227 -.089 2.316 2650 ---- ---- ---- ---- 2.158 -.087 2.245 2675 ---- ---- ---- ---- 2.093 -.085 2.178 2700 ---- ---- ---- ---- 2.031 -.083 2.114 2725 ---- ---- ---- ---- 1.972 -.081 2.053 2750 ---- ---- ---- ---- 1.915 -.080 1.995 2775 ---- ---- ---- ---- 1.861 -.078 1.939 2800 ---- ---- ---- ---- 1.810 -.076 1.886 2825 ---- ---- ---- ---- 1.761 -.074 1.835 2850 ---- ---- ---- ---- 1.714 -.073 1.787 1 2875 ---- ---- ---- ---- 1.669 -.071 1.740 2900 ---- ---- ---- ---- 1.626 -.070 1.696 2925 ---- ---- ---- ---- 1.585 -.068 1.653 2950 ---- ---- ---- ---- 1.545 -.067 1.612 2975 ---- ---- ---- ---- 1.507 -.065 1.572 3000 ---- ---- ---- ---- 1.470 -.064 1.534 1 3025 ---- ---- ---- ---- 1.434 -.063 1.497 3050 ---- ---- ---- ---- 1.399 -.062 1.461 3075 ---- ---- ---- ---- 1.366 -.060 1.426 3100 ---- ---- ---- ---- 1.333 -.059 1.392 3125 ---- ---- ---- ---- 1.301 -.057 1.358 3150 ---- ---- ---- ---- 1.270 -.056 1.326 3175 ---- ---- ---- ---- 1.240 -.055 1.295 3200 ---- ---- ---- ---- 1.210 -.054 1.264 3225 ---- ---- ---- ---- 1.182 -.053 1.235 3250 ---- ---- ---- ---- 1.154 -.052 1.206 1 3275 ---- ---- ---- ---- 1.127 -.051 1.178 3300 ---- ---- ---- ---- 1.101 -.050 1.151 3325 ---- ---- ---- ---- 1.076 -.049 1.125 3350 ---- ---- ---- ---- 1.052 -.048 1.100 3375 ---- ---- ---- ---- 1.029 -.047 1.076 3400 ---- ---- ---- ---- 1.006 -.047 1.053 3425 ---- ---- ---- ---- .985 -.045 1.030 3450 ---- ---- ---- ---- .964 -.044 1.008 3475 ---- ---- ---- ---- .944 -.044 .988 3500 ---- ---- ---- ---- .925 -.043 .968 1 3525 ---- ---- ---- ---- .907 -.042 .949 3550 ---- ---- ---- ---- .890 -.041 .931 3575 ---- ---- ---- ---- .873 -.041 .914 3600 ---- ---- ---- ---- .857 -.040 .897 3625 ---- ---- ---- ---- .842 -.039 .881 3650 ---- ---- ---- ---- .827 -.039 .866 3675 ---- ---- ---- ---- .814 -.038 .852 3700 ---- ---- ---- ---- .800 -.038 .838 3725 ---- ---- ---- ---- .787 -.037 .824 3750 ---- ---- ---- ---- .775 -.036 .811 3775 ---- ---- ---- ---- .763 -.036 .799 3800 ---- ---- ---- ---- .752 -.035 .787 3825 ---- ---- ---- ---- .741 -.035 .776 3850 ---- ---- ---- ---- .731 -.034 .765 3875 ---- ---- ---- ---- .720 -.034 .754 3900 ---- ---- ---- ---- .711 -.033 .744 3925 ---- ---- ---- ---- .701 -.033 .734 3950 ---- ---- ---- ---- .692 -.032 .724 3975 ---- ---- ---- ---- .683 -.032 .715 4000 ---- ---- ---- ---- .675 -.031 .706 4025 ---- ---- ---- ---- .666 -.031 .697 4050 ---- ---- ---- ---- .658 -.031 .689 4075 ---- ---- ---- ---- .651 -.030 .681 4100 ---- ---- ---- ---- .643 -.030 .673 5000 ---- ---- ---- ---- .492 -.022 .514 6000 ---- ---- ---- ---- .462 -.020 .482 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.474 -.187 15.661 950 ---- ---- ---- ---- 15.224 -.187 15.411 975 ---- ---- ---- ---- 14.974 -.187 15.161 1000 ---- ---- ---- ---- 14.724 -.187 14.911 1025 ---- ---- ---- ---- 14.474 -.187 14.661 1050 ---- ---- ---- ---- 14.224 -.187 14.411 1075 ---- ---- ---- ---- 13.974 -.187 14.161 1100 ---- ---- ---- ---- 13.724 -.187 13.911 1125 ---- ---- ---- ---- 13.474 -.187 13.661 1150 ---- ---- ---- ---- 13.224 -.187 13.411 1175 ---- ---- ---- ---- 12.974 -.187 13.161 1200 ---- ---- ---- ---- 12.726 -.186 12.912 1225 ---- ---- ---- ---- 12.480 -.185 12.665 1250 ---- ---- ---- ---- 12.236 -.183 12.419 1275 ---- ---- ---- ---- 11.994 -.182 12.176 1300 ---- ---- ---- ---- 11.754 -.181 11.935 1325 ---- ---- ---- ---- 11.515 -.181 11.696 1350 ---- ---- ---- ---- 11.279 -.179 11.458 1375 ---- ---- ---- ---- 11.044 -.178 11.222 1400 ---- ---- ---- ---- 10.810 -.177 10.987 1425 ---- ---- ---- ---- 10.579 -.176 10.755 1450 ---- ---- ---- ---- 10.349 -.174 10.523 1475 ---- ---- ---- ---- 10.120 -.174 10.294 1500 ---- ---- ---- ---- 9.893 -.173 10.066 1525 ---- ---- ---- ---- 9.668 -.171 9.839 1550 ---- ---- ---- ---- 9.444 -.170 9.614 1575 ---- ---- ---- ---- 9.222 -.169 9.391 1600 ---- ---- ---- ---- 9.002 -.167 9.169 1625 ---- ---- ---- ---- 8.784 -.166 8.950 1650 ---- ---- ---- ---- 8.567 -.166 8.733 1675 ---- ---- ---- ---- 8.354 -.163 8.517 1700 ---- ---- ---- ---- 8.142 -.163 8.305 1725 ---- ---- ---- ---- 7.933 -.161 8.094 1750 ---- ---- ---- ---- 7.727 -.160 7.887 1775 ---- ---- ---- ---- 7.524 -.158 7.682 1800 ---- ---- ---- ---- 7.324 -.157 7.481 1825 ---- ---- ---- ---- 7.127 -.155 7.282 1850 ---- ---- ---- ---- 6.934 -.153 7.087 1875 ---- ---- ---- ---- 6.743 -.152 6.895 1900 ---- ---- ---- ---- 6.556 -.150 6.706 1925 ---- ---- ---- ---- 6.373 -.148 6.521 1950 ---- ---- ---- ---- 6.193 -.146 6.339 1975 ---- ---- ---- ---- 6.016 -.145 6.161 2000 ---- ---- ---- ---- 5.843 -.143 5.986 2025 ---- ---- ---- ---- 5.674 -.141 5.815 2050 ---- ---- ---- ---- 5.509 -.139 5.648 2075 ---- ---- ---- ---- 5.347 -.137 5.484 2100 ---- ---- ---- ---- 5.190 -.135 5.325 2125 ---- ---- ---- ---- 5.036 -.133 5.169 2150 ---- ---- ---- ---- 4.887 -.131 5.018 2175 ---- ---- ---- ---- 4.742 -.129 4.871 2200 ---- ---- ---- ---- 4.601 -.127 4.728 2225 ---- ---- ---- ---- 4.465 -.125 4.590 2250 ---- ---- ---- ---- 4.333 -.123 4.456 2275 ---- ---- ---- ---- 4.206 -.120 4.326 2300 ---- ---- ---- ---- 4.083 -.119 4.202 2325 ---- ---- ---- ---- 3.965 -.116 4.081 2350 ---- ---- ---- ---- 3.851 -.115 3.966 2375 ---- ---- ---- ---- 3.742 -.112 3.854 2400 ---- ---- ---- ---- 3.637 -.111 3.748 2425 ---- ---- ---- ---- 3.537 -.108 3.645 2450 ---- ---- ---- ---- 3.440 -.107 3.547 2475 ---- ---- ---- ---- 3.348 -.105 3.453 2500 ---- ---- ---- ---- 3.260 -.103 3.363 2525 ---- ---- ---- ---- 3.176 -.100 3.276 2550 ---- ---- ---- ---- 3.095 -.099 3.194 2575 ---- ---- ---- ---- 3.019 -.097 3.116 2600 ---- ---- ---- ---- 2.945 -.096 3.041 2625 ---- ---- ---- ---- 2.875 -.094 2.969 2650 ---- ---- ---- ---- 2.809 -.092 2.901 2675 ---- ---- ---- ---- 2.745 -.090 2.835 2700 ---- ---- ---- ---- 2.684 -.089 2.773 2725 ---- ---- ---- ---- 2.626 -.087 2.713 2750 ---- ---- ---- ---- 2.571 -.085 2.656 2775 ---- ---- ---- ---- 2.518 -.084 2.602 2800 ---- ---- ---- ---- 2.467 -.082 2.549 2825 ---- ---- ---- ---- 2.418 -.081 2.499 2850 ---- ---- ---- ---- 2.371 -.080 2.451 2875 ---- ---- ---- ---- 2.326 -.079 2.405 2900 ---- ---- ---- ---- 2.283 -.078 2.361 2925 ---- ---- ---- ---- 2.242 -.076 2.318 2950 ---- ---- ---- ---- 2.202 -.075 2.277 2975 ---- ---- ---- ---- 2.163 -.074 2.237 3000 ---- ---- ---- ---- 2.126 -.073 2.199 3025 ---- ---- ---- ---- 2.090 -.072 2.162 3050 ---- ---- ---- ---- 2.056 -.070 2.126 3075 ---- ---- ---- ---- 2.022 -.070 2.092 3100 ---- ---- ---- ---- 1.990 -.068 2.058 3125 ---- ---- ---- ---- 1.958 -.068 2.026 3150 ---- ---- ---- ---- 1.928 -.066 1.994 3175 ---- ---- ---- ---- 1.899 -.065 1.964 3200 ---- ---- ---- ---- 1.870 -.064 1.934 3225 ---- ---- ---- ---- 1.842 -.064 1.906 3250 ---- ---- ---- ---- 1.815 -.063 1.878 3275 ---- ---- ---- ---- 1.789 -.062 1.851 3300 ---- ---- ---- ---- 1.763 -.061 1.824 3325 ---- ---- ---- ---- 1.738 -.061 1.799 3350 ---- ---- ---- ---- 1.714 -.060 1.774 3375 ---- ---- ---- ---- 1.691 -.059 1.750 3400 ---- ---- ---- ---- 1.668 -.058 1.726 3425 ---- ---- ---- ---- 1.646 -.057 1.703 3450 ---- ---- ---- ---- 1.624 -.056 1.680 3475 ---- ---- ---- ---- 1.603 -.055 1.658 3500 ---- ---- ---- ---- 1.582 -.055 1.637 3525 ---- ---- ---- ---- 1.562 -.055 1.617 3550 ---- ---- ---- ---- 1.543 -.053 1.596 3575 ---- ---- ---- ---- 1.524 -.053 1.577 3600 ---- ---- ---- ---- 1.505 -.053 1.558 3625 ---- ---- ---- ---- 1.487 -.052 1.539 3650 ---- ---- ---- ---- 1.470 -.052 1.522 3675 ---- ---- ---- ---- 1.453 -.051 1.504 3700 ---- ---- ---- ---- 1.437 -.050 1.487 3725 ---- ---- ---- ---- 1.421 -.050 1.471 3750 ---- ---- ---- ---- 1.406 -.049 1.455 3775 ---- ---- ---- ---- 1.391 -.049 1.440 3800 ---- ---- ---- ---- 1.377 -.048 1.425 3825 ---- ---- ---- ---- 1.363 -.048 1.411 3850 ---- ---- ---- ---- 1.350 -.047 1.397 3875 ---- ---- ---- ---- 1.337 -.046 1.383 3900 ---- ---- ---- ---- 1.324 -.046 1.370 3925 ---- ---- ---- ---- 1.312 -.046 1.358 3950 ---- ---- ---- ---- 1.300 -.045 1.345 3975 ---- ---- ---- ---- 1.288 -.045 1.333 4000 ---- ---- ---- ---- 1.277 -.045 1.322 4025 ---- ---- ---- ---- 1.267 -.044 1.311 4050 ---- ---- ---- ---- 1.256 -.044 1.300 4075 ---- ---- ---- ---- 1.246 -.043 1.289 4100 ---- ---- ---- ---- 1.236 -.043 1.279 4125 ---- ---- ---- ---- 1.227 -.042 1.269 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.586 -.187 15.773 950 ---- ---- ---- ---- 15.336 -.187 15.523 975 ---- ---- ---- ---- 15.086 -.187 15.273 1000 ---- ---- ---- ---- 14.836 -.187 15.023 1025 ---- ---- ---- ---- 14.586 -.187 14.773 1050 ---- ---- ---- ---- 14.336 -.187 14.523 1075 ---- ---- ---- ---- 14.086 -.187 14.273 1100 ---- ---- ---- ---- 13.836 -.187 14.023 1125 ---- ---- ---- ---- 13.589 -.186 13.775 1150 ---- ---- ---- ---- 13.344 -.184 13.528 1175 ---- ---- ---- ---- 13.101 -.183 13.284 1200 ---- ---- ---- ---- 12.860 -.182 13.042 1225 ---- ---- ---- ---- 12.621 -.181 12.802 1250 ---- ---- ---- ---- 12.384 -.180 12.564 1275 ---- ---- ---- ---- 12.149 -.179 12.328 1300 ---- ---- ---- ---- 11.916 -.178 12.094 1325 ---- ---- ---- ---- 11.684 -.177 11.861 1350 ---- ---- ---- ---- 11.454 -.176 11.630 1375 ---- ---- ---- ---- 11.226 -.174 11.400 1400 ---- ---- ---- ---- 10.999 -.173 11.172 1425 ---- ---- ---- ---- 10.773 -.173 10.946 1450 ---- ---- ---- ---- 10.549 -.171 10.720 1475 ---- ---- ---- ---- 10.327 -.170 10.497 1500 ---- ---- ---- ---- 10.105 -.169 10.274 1525 ---- ---- ---- ---- 9.886 -.168 10.054 1550 ---- ---- ---- ---- 9.668 -.166 9.834 1575 ---- ---- ---- ---- 9.451 -.166 9.617 1600 ---- ---- ---- ---- 9.237 -.164 9.401 1625 ---- ---- ---- ---- 9.024 -.163 9.187 1650 ---- ---- ---- ---- 8.814 -.161 8.975 1675 ---- ---- ---- ---- 8.605 -.161 8.766 1700 ---- ---- ---- ---- 8.400 -.159 8.559 1725 ---- ---- ---- ---- 8.196 -.158 8.354 1750 ---- ---- ---- ---- 7.996 -.156 8.152 1775 ---- ---- ---- ---- 7.799 -.155 7.954 1800 ---- ---- ---- ---- 7.604 -.154 7.758 1825 ---- ---- ---- ---- 7.413 -.152 7.565 1850 ---- ---- ---- ---- 7.225 -.151 7.376 1875 ---- ---- ---- ---- 7.041 -.148 7.189 1900 ---- ---- ---- ---- 6.859 -.147 7.006 1925 ---- ---- ---- ---- 6.681 -.146 6.827 1950 ---- ---- ---- ---- 6.507 -.143 6.650 1975 ---- ---- ---- ---- 6.336 -.142 6.478 2000 ---- ---- ---- ---- 6.168 -.140 6.308 2025 ---- ---- ---- ---- 6.004 -.139 6.143 2050 ---- ---- ---- ---- 5.844 -.137 5.981 2075 ---- ---- ---- ---- 5.687 -.135 5.822 2100 ---- ---- ---- ---- 5.535 -.133 5.668 2125 ---- ---- ---- ---- 5.386 -.131 5.517 2150 ---- ---- ---- ---- 5.241 -.130 5.371 2175 ---- ---- ---- ---- 5.101 -.127 5.228 2200 ---- ---- ---- ---- 4.964 -.126 5.090 2225 ---- ---- ---- ---- 4.832 -.124 4.956 2250 ---- ---- ---- ---- 4.704 -.122 4.826 2275 ---- ---- ---- ---- 4.581 -.120 4.701 2300 ---- ---- ---- ---- 4.462 -.118 4.580 2325 ---- ---- ---- ---- 4.347 -.117 4.464 2350 ---- ---- ---- ---- 4.237 -.115 4.352 2375 ---- ---- ---- ---- 4.131 -.113 4.244 2400 ---- ---- ---- ---- 4.030 -.111 4.141 2425 ---- ---- ---- ---- 3.932 -.109 4.041 2450 ---- ---- ---- ---- 3.839 -.107 3.946 2475 ---- ---- ---- ---- 3.749 -.106 3.855 2500 ---- ---- ---- ---- 3.664 -.104 3.768 2525 ---- ---- ---- ---- 3.582 -.102 3.684 2550 ---- ---- ---- ---- 3.504 -.100 3.604 2575 ---- ---- ---- ---- 3.429 -.099 3.528 2600 ---- ---- ---- ---- 3.358 -.098 3.456 2625 ---- ---- ---- ---- 3.290 -.096 3.386 2650 ---- ---- ---- ---- 3.226 -.094 3.320 2675 ---- ---- ---- ---- 3.164 -.093 3.257 2700 ---- ---- ---- ---- 3.105 -.091 3.196 2725 ---- ---- ---- ---- 3.048 -.091 3.139 2750 ---- ---- ---- ---- 2.995 -.088 3.083 2775 ---- ---- ---- ---- 2.943 -.088 3.031 2800 ---- ---- ---- ---- 2.894 -.086 2.980 2825 ---- ---- ---- ---- 2.846 -.085 2.931 2850 ---- ---- ---- ---- 2.801 -.083 2.884 2875 ---- ---- ---- ---- 2.757 -.082 2.839 2900 ---- ---- ---- ---- 2.715 -.081 2.796 2925 ---- ---- ---- ---- 2.674 -.081 2.755 2950 ---- ---- ---- ---- 2.635 -.079 2.714 2975 ---- ---- ---- ---- 2.597 -.079 2.676 3000 ---- ---- ---- ---- 2.561 -.077 2.638 3025 ---- ---- ---- ---- 2.526 -.076 2.602 3050 ---- ---- ---- ---- 2.492 -.075 2.567 3075 ---- ---- ---- ---- 2.459 -.074 2.533 3100 ---- ---- ---- ---- 2.427 -.074 2.501 3125 ---- ---- ---- ---- 2.396 -.073 2.469 3150 ---- ---- ---- ---- 2.366 -.072 2.438 3175 ---- ---- ---- ---- 2.337 -.071 2.408 3200 ---- ---- ---- ---- 2.309 -.070 2.379 3225 ---- ---- ---- ---- 2.281 -.069 2.350 3250 ---- ---- ---- ---- 2.254 -.069 2.323 3275 ---- ---- ---- ---- 2.228 -.068 2.296 3300 ---- ---- ---- ---- 2.202 -.067 2.269 3325 ---- ---- ---- ---- 2.178 -.066 2.244 3350 ---- ---- ---- ---- 2.153 -.066 2.219 3375 ---- ---- ---- ---- 2.130 -.065 2.195 3400 ---- ---- ---- ---- 2.107 -.064 2.171 3425 ---- ---- ---- ---- 2.084 -.064 2.148 3450 ---- ---- ---- ---- 2.062 -.063 2.125 3475 ---- ---- ---- ---- 2.041 -.062 2.103 3500 ---- ---- ---- ---- 2.020 -.062 2.082 3525 ---- ---- ---- ---- 2.000 -.061 2.061 3550 ---- ---- ---- ---- 1.980 -.060 2.040 3575 ---- ---- ---- ---- 1.961 -.059 2.020 3600 ---- ---- ---- ---- 1.942 -.059 2.001 3625 ---- ---- ---- ---- 1.924 -.058 1.982 3650 ---- ---- ---- ---- 1.906 -.058 1.964 3675 ---- ---- ---- ---- 1.889 -.058 1.947 3700 ---- ---- ---- ---- 1.873 -.057 1.930 3725 ---- ---- ---- ---- 1.857 -.056 1.913 3750 ---- ---- ---- ---- 1.841 -.056 1.897 3775 ---- ---- ---- ---- 1.826 -.055 1.881 3800 ---- ---- ---- ---- 1.811 -.055 1.866 3825 ---- ---- ---- ---- 1.797 -.055 1.852 3850 ---- ---- ---- ---- 1.784 -.054 1.838 3875 ---- ---- ---- ---- 1.770 -.054 1.824 3900 ---- ---- ---- ---- 1.757 -.054 1.811 3925 ---- ---- ---- ---- 1.745 -.053 1.798 3950 ---- ---- ---- ---- 1.733 -.052 1.785 3975 ---- ---- ---- ---- 1.721 -.052 1.773 4000 ---- ---- ---- ---- 1.710 -.051 1.761 4025 ---- ---- ---- ---- 1.699 -.051 1.750 4050 ---- ---- ---- ---- 1.688 -.051 1.739 4075 ---- ---- ---- ---- 1.678 -.050 1.728 4100 ---- ---- ---- ---- 1.668 -.050 1.718 4125 ---- ---- ---- ---- 1.658 -.050 1.708 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.380 -.186 15.566 1050 ---- ---- ---- ---- 15.136 -.184 15.320 1075 ---- ---- ---- ---- 14.894 -.183 15.077 1100 ---- ---- ---- ---- 14.654 -.182 14.836 1125 ---- ---- ---- ---- 14.416 -.182 14.598 1150 ---- ---- ---- ---- 14.180 -.181 14.361 1175 ---- ---- ---- ---- 13.947 -.179 14.126 1200 ---- ---- ---- ---- 13.715 -.178 13.893 1225 ---- ---- ---- ---- 13.485 -.177 13.662 1250 ---- ---- ---- ---- 13.256 -.177 13.433 1275 ---- ---- ---- ---- 13.030 -.175 13.205 1300 ---- ---- ---- ---- 12.804 -.175 12.979 1325 ---- ---- ---- ---- 12.581 -.173 12.754 1350 ---- ---- ---- ---- 12.358 -.173 12.531 1375 ---- ---- ---- ---- 12.137 -.172 12.309 1400 ---- ---- ---- ---- 11.918 -.170 12.088 1425 ---- ---- ---- ---- 11.699 -.170 11.869 1450 ---- ---- ---- ---- 11.482 -.169 11.651 1475 ---- ---- ---- ---- 11.266 -.168 11.434 1500 ---- ---- ---- ---- 11.051 -.167 11.218 1525 ---- ---- ---- ---- 10.838 -.165 11.003 1550 ---- ---- ---- ---- 10.625 -.165 10.790 1575 ---- ---- ---- ---- 10.414 -.163 10.577 1600 ---- ---- ---- ---- 10.204 -.162 10.366 1625 ---- ---- ---- ---- 9.995 -.161 10.156 1650 ---- ---- ---- ---- 9.787 -.160 9.947 1675 ---- ---- ---- ---- 9.581 -.159 9.740 1700 ---- ---- ---- ---- 9.377 -.157 9.534 1725 ---- ---- ---- ---- 9.174 -.157 9.331 1750 ---- ---- ---- ---- 8.974 -.155 9.129 1775 ---- ---- ---- ---- 8.776 -.153 8.929 1800 ---- ---- ---- ---- 8.580 -.152 8.732 1825 ---- ---- ---- ---- 8.387 -.151 8.538 1850 ---- ---- ---- ---- 8.197 -.150 8.347 1875 ---- ---- ---- ---- 8.009 -.149 8.158 1900 ---- ---- ---- ---- 7.825 -.148 7.973 1925 ---- ---- ---- ---- 7.645 -.145 7.790 1950 ---- ---- ---- ---- 7.467 -.144 7.611 1975 ---- ---- ---- ---- 7.293 -.143 7.436 2000 ---- ---- ---- ---- 7.122 -.141 7.263 2025 ---- ---- ---- ---- 6.954 -.140 7.094 2050 ---- ---- ---- ---- 6.789 -.139 6.928 2075 ---- ---- ---- ---- 6.629 -.136 6.765 2100 ---- ---- ---- ---- 6.471 -.135 6.606 2125 ---- ---- ---- ---- 6.317 -.134 6.451 2150 ---- ---- ---- ---- 6.166 -.133 6.299 2175 ---- ---- ---- ---- 6.019 -.131 6.150 2200 ---- ---- ---- ---- 5.876 -.129 6.005 2225 ---- ---- ---- ---- 5.737 -.127 5.864 2250 ---- ---- ---- ---- 5.601 -.126 5.727 2275 ---- ---- ---- ---- 5.469 -.124 5.593 2300 ---- ---- ---- ---- 5.342 -.122 5.464 2325 ---- ---- ---- ---- 5.218 -.121 5.339 2350 ---- ---- ---- ---- 5.099 -.119 5.218 2375 ---- ---- ---- ---- 4.984 -.117 5.101 2400 ---- ---- ---- ---- 4.873 -.116 4.989 2425 ---- ---- ---- ---- 4.767 -.114 4.881 2450 ---- ---- ---- ---- 4.664 -.113 4.777 2475 ---- ---- ---- ---- 4.566 -.111 4.677 2500 ---- ---- ---- ---- 4.472 -.110 4.582 2525 ---- ---- ---- ---- 4.382 -.108 4.490 2550 ---- ---- ---- ---- 4.296 -.106 4.402 2575 ---- ---- ---- ---- 4.213 -.105 4.318 2600 ---- ---- ---- ---- 4.134 -.104 4.238 2625 ---- ---- ---- ---- 4.059 -.103 4.162 2650 ---- ---- ---- ---- 3.988 -.101 4.089 2675 ---- ---- ---- ---- 3.919 -.100 4.019 2700 ---- ---- ---- ---- 3.854 -.099 3.953 2725 ---- ---- ---- ---- 3.793 -.097 3.890 2750 ---- ---- ---- ---- 3.734 -.095 3.829 2775 ---- ---- ---- ---- 3.678 -.094 3.772 2800 ---- ---- ---- ---- 3.624 -.093 3.717 2825 ---- ---- ---- ---- 3.573 -.092 3.665 2850 ---- ---- ---- ---- 3.524 -.091 3.615 2875 ---- ---- ---- ---- 3.478 -.090 3.568 2900 ---- ---- ---- ---- 3.433 -.089 3.522 2925 ---- ---- ---- ---- 3.390 -.088 3.478 2950 ---- ---- ---- ---- 3.349 -.087 3.436 2975 ---- ---- ---- ---- 3.310 -.086 3.396 3000 ---- ---- ---- ---- 3.272 -.085 3.357 3025 ---- ---- ---- ---- 3.236 -.084 3.320 3050 ---- ---- ---- ---- 3.200 -.084 3.284 3075 ---- ---- ---- ---- 3.167 -.082 3.249 3100 ---- ---- ---- ---- 3.134 -.081 3.215 3125 ---- ---- ---- ---- 3.102 -.081 3.183 3150 ---- ---- ---- ---- 3.072 -.079 3.151 3175 ---- ---- ---- ---- 3.042 -.079 3.121 3200 ---- ---- ---- ---- 3.013 -.078 3.091 3225 ---- ---- ---- ---- 2.985 -.078 3.063 3250 ---- ---- ---- ---- 2.958 -.077 3.035 3275 ---- ---- ---- ---- 2.932 -.076 3.008 3300 ---- ---- ---- ---- 2.906 -.075 2.981 3325 ---- ---- ---- ---- 2.881 -.074 2.955 3350 ---- ---- ---- ---- 2.856 -.074 2.930 3375 ---- ---- ---- ---- 2.832 -.074 2.906 3400 ---- ---- ---- ---- 2.809 -.073 2.882 3425 ---- ---- ---- ---- 2.786 -.072 2.858 3450 ---- ---- ---- ---- 2.764 -.072 2.836 3475 ---- ---- ---- ---- 2.742 -.071 2.813 3500 ---- ---- ---- ---- 2.721 -.070 2.791 3525 ---- ---- ---- ---- 2.700 -.070 2.770 3550 ---- ---- ---- ---- 2.680 -.069 2.749 3575 ---- ---- ---- ---- 2.660 -.069 2.729 3600 ---- ---- ---- ---- 2.641 -.068 2.709 3625 ---- ---- ---- ---- 2.622 -.068 2.690 3650 ---- ---- ---- ---- 2.603 -.068 2.671 3675 ---- ---- ---- ---- 2.586 -.066 2.652 3700 ---- ---- ---- ---- 2.568 -.066 2.634 3725 ---- ---- ---- ---- 2.551 -.066 2.617 3750 ---- ---- ---- ---- 2.535 -.065 2.600 3775 ---- ---- ---- ---- 2.519 -.065 2.584 3800 ---- ---- ---- ---- 2.504 -.064 2.568 3825 ---- ---- ---- ---- 2.489 -.064 2.553 3850 ---- ---- ---- ---- 2.475 -.063 2.538 3875 ---- ---- ---- ---- 2.461 -.063 2.524 3900 ---- ---- ---- ---- 2.447 -.063 2.510 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.497 -.184 15.681 1050 ---- ---- ---- ---- 15.258 -.183 15.441 1075 ---- ---- ---- ---- 15.022 -.181 15.203 1100 ---- ---- ---- ---- 14.787 -.181 14.968 1125 ---- ---- ---- ---- 14.555 -.179 14.734 1150 ---- ---- ---- ---- 14.324 -.179 14.503 1175 ---- ---- ---- ---- 14.096 -.177 14.273 1200 ---- ---- ---- ---- 13.869 -.176 14.045 1225 ---- ---- ---- ---- 13.643 -.176 13.819 1250 ---- ---- ---- ---- 13.420 -.175 13.595 1275 ---- ---- ---- ---- 13.198 -.173 13.371 1300 ---- ---- ---- ---- 12.977 -.173 13.150 1325 ---- ---- ---- ---- 12.757 -.172 12.929 1350 ---- ---- ---- ---- 12.539 -.171 12.710 1375 ---- ---- ---- ---- 12.323 -.170 12.493 1400 ---- ---- ---- ---- 12.107 -.169 12.276 1425 ---- ---- ---- ---- 11.893 -.168 12.061 1450 ---- ---- ---- ---- 11.679 -.167 11.846 1475 ---- ---- ---- ---- 11.467 -.166 11.633 1500 ---- ---- ---- ---- 11.256 -.165 11.421 1525 ---- ---- ---- ---- 11.046 -.164 11.210 1550 ---- ---- ---- ---- 10.837 -.163 11.000 1575 ---- ---- ---- ---- 10.629 -.162 10.791 1600 ---- ---- ---- ---- 10.422 -.161 10.583 1625 ---- ---- ---- ---- 10.216 -.160 10.376 1650 ---- ---- ---- ---- 10.012 -.158 10.170 1675 ---- ---- ---- ---- 9.809 -.157 9.966 1700 ---- ---- ---- ---- 9.608 -.156 9.764 1725 ---- ---- ---- ---- 9.408 -.155 9.563 1750 ---- ---- ---- ---- 9.211 -.154 9.365 1775 ---- ---- ---- ---- 9.015 -.153 9.168 1800 ---- ---- ---- ---- 8.823 -.151 8.974 1825 ---- ---- ---- ---- 8.633 -.150 8.783 1850 ---- ---- ---- ---- 8.445 -.149 8.594 1875 ---- ---- ---- ---- 8.261 -.148 8.409 1900 ---- ---- ---- ---- 8.080 -.147 8.227 1925 ---- ---- ---- ---- 7.903 -.145 8.048 1950 ---- ---- ---- ---- 7.728 -.144 7.872 1975 ---- ---- ---- ---- 7.557 -.142 7.699 2000 ---- ---- ---- ---- 7.389 -.140 7.529 2025 ---- ---- ---- ---- 7.224 -.139 7.363 2050 ---- ---- ---- ---- 7.062 -.138 7.200 2075 ---- ---- ---- ---- 6.904 -.137 7.041 2100 ---- ---- ---- ---- 6.750 -.135 6.885 2125 ---- ---- ---- ---- 6.599 -.133 6.732 2150 ---- ---- ---- ---- 6.451 -.132 6.583 2175 ---- ---- ---- ---- 6.307 -.130 6.437 2200 ---- ---- ---- ---- 6.166 -.129 6.295 2225 ---- ---- ---- ---- 6.029 -.127 6.156 2250 ---- ---- ---- ---- 5.896 -.126 6.022 2275 ---- ---- ---- ---- 5.767 -.124 5.891 2300 ---- ---- ---- ---- 5.642 -.123 5.765 2325 ---- ---- ---- ---- 5.521 -.121 5.642 2350 ---- ---- ---- ---- 5.404 -.120 5.524 2375 ---- ---- ---- ---- 5.291 -.118 5.409 2400 ---- ---- ---- ---- 5.183 -.116 5.299 2425 ---- ---- ---- ---- 5.079 -.115 5.194 2450 ---- ---- ---- ---- 4.979 -.113 5.092 2475 ---- ---- ---- ---- 4.883 -.112 4.995 2500 ---- ---- ---- ---- 4.791 -.110 4.901 2525 ---- ---- ---- ---- 4.703 -.109 4.812 2550 ---- ---- ---- ---- 4.619 -.108 4.727 2575 ---- ---- ---- ---- 4.538 -.107 4.645 2600 ---- ---- ---- ---- 4.462 -.105 4.567 2625 ---- ---- ---- ---- 4.389 -.104 4.493 2650 ---- ---- ---- ---- 4.319 -.103 4.422 2675 ---- ---- ---- ---- 4.253 -.101 4.354 2700 ---- ---- ---- ---- 4.190 -.100 4.290 2725 ---- ---- ---- ---- 4.130 -.099 4.229 2750 ---- ---- ---- ---- 4.073 -.098 4.171 2775 ---- ---- ---- ---- 4.019 -.097 4.116 2800 ---- ---- ---- ---- 3.968 -.095 4.063 2825 ---- ---- ---- ---- 3.919 -.094 4.013 2850 ---- ---- ---- ---- 3.872 -.093 3.965 2875 ---- ---- ---- ---- 3.827 -.093 3.920 2900 ---- ---- ---- ---- 3.784 -.092 3.876 2925 ---- ---- ---- ---- 3.743 -.091 3.834 2950 ---- ---- ---- ---- 3.704 -.090 3.794 2975 ---- ---- ---- ---- 3.666 -.089 3.755 3000 ---- ---- ---- ---- 3.630 -.088 3.718 3025 ---- ---- ---- ---- 3.595 -.087 3.682 3050 ---- ---- ---- ---- 3.562 -.086 3.648 3075 ---- ---- ---- ---- 3.530 -.085 3.615 3100 ---- ---- ---- ---- 3.498 -.085 3.583 3125 ---- ---- ---- ---- 3.468 -.084 3.552 3150 ---- ---- ---- ---- 3.439 -.083 3.522 3175 ---- ---- ---- ---- 3.411 -.082 3.493 3200 ---- ---- ---- ---- 3.384 -.081 3.465 3225 ---- ---- ---- ---- 3.357 -.081 3.438 3250 ---- ---- ---- ---- 3.331 -.080 3.411 3275 ---- ---- ---- ---- 3.306 -.080 3.386 3300 ---- ---- ---- ---- 3.281 -.079 3.360 3325 ---- ---- ---- ---- 3.257 -.079 3.336 3350 ---- ---- ---- ---- 3.234 -.078 3.312 3375 ---- ---- ---- ---- 3.211 -.078 3.289 3400 ---- ---- ---- ---- 3.189 -.077 3.266 3425 ---- ---- ---- ---- 3.167 -.077 3.244 3450 ---- ---- ---- ---- 3.146 -.076 3.222 3475 ---- ---- ---- ---- 3.126 -.074 3.200 3500 ---- ---- ---- ---- 3.105 -.075 3.180 3525 ---- ---- ---- ---- 3.085 -.074 3.159 3550 ---- ---- ---- ---- 3.066 -.073 3.139 3575 ---- ---- ---- ---- 3.047 -.073 3.120 3600 ---- ---- ---- ---- 3.029 -.072 3.101 3625 ---- ---- ---- ---- 3.011 -.071 3.082 3650 ---- ---- ---- ---- 2.993 -.071 3.064 3675 ---- ---- ---- ---- 2.976 -.071 3.047 3700 ---- ---- ---- ---- 2.959 -.071 3.030 3725 ---- ---- ---- ---- 2.943 -.070 3.013 3750 ---- ---- ---- ---- 2.928 -.069 2.997 3775 ---- ---- ---- ---- 2.913 -.069 2.982 3800 ---- ---- ---- ---- 2.898 -.069 2.967 3825 ---- ---- ---- ---- 2.884 -.069 2.953 3850 ---- ---- ---- ---- 2.871 -.068 2.939 3875 ---- ---- ---- ---- 2.858 -.067 2.925 3900 ---- ---- ---- ---- 2.845 -.067 2.912 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.640 -.181 15.821 1050 ---- ---- ---- ---- 15.408 -.180 15.588 1075 ---- ---- ---- ---- 15.178 -.179 15.357 1100 ---- ---- ---- ---- 14.949 -.179 15.128 1125 ---- ---- ---- ---- 14.723 -.178 14.901 1150 ---- ---- ---- ---- 14.499 -.177 14.676 1175 ---- ---- ---- ---- 14.276 -.177 14.453 1200 ---- ---- ---- ---- 14.055 -.176 14.231 1225 ---- ---- ---- ---- 13.836 -.174 14.010 1250 ---- ---- ---- ---- 13.618 -.173 13.791 1275 ---- ---- ---- ---- 13.401 -.173 13.574 1300 ---- ---- ---- ---- 13.186 -.171 13.357 1325 ---- ---- ---- ---- 12.972 -.170 13.142 1350 ---- ---- ---- ---- 12.759 -.169 12.928 1375 ---- ---- ---- ---- 12.547 -.169 12.716 1400 ---- ---- ---- ---- 12.336 -.168 12.504 1425 ---- ---- ---- ---- 12.127 -.166 12.293 1450 ---- ---- ---- ---- 11.918 -.166 12.084 1475 ---- ---- ---- ---- 11.710 -.165 11.875 1500 ---- ---- ---- ---- 11.504 -.163 11.667 1525 ---- ---- ---- ---- 11.298 -.163 11.461 1550 ---- ---- ---- ---- 11.093 -.162 11.255 1575 ---- ---- ---- ---- 10.889 -.161 11.050 1600 ---- ---- ---- ---- 10.686 -.160 10.846 1625 ---- ---- ---- ---- 10.484 -.159 10.643 1650 ---- ---- ---- ---- 10.283 -.158 10.441 1675 ---- ---- ---- ---- 10.084 -.156 10.240 1700 ---- ---- ---- ---- 9.886 -.155 10.041 1725 ---- ---- ---- ---- 9.690 -.154 9.844 1750 ---- ---- ---- ---- 9.496 -.153 9.649 1775 ---- ---- ---- ---- 9.304 -.152 9.456 1800 ---- ---- ---- ---- 9.115 -.151 9.266 1825 ---- ---- ---- ---- 8.929 -.149 9.078 1850 ---- ---- ---- ---- 8.745 -.148 8.893 1875 ---- ---- ---- ---- 8.565 -.147 8.712 1900 ---- ---- ---- ---- 8.387 -.146 8.533 1925 ---- ---- ---- ---- 8.213 -.145 8.358 1950 ---- ---- ---- ---- 8.042 -.143 8.185 1975 ---- ---- ---- ---- 7.874 -.142 8.016 2000 ---- ---- ---- ---- 7.710 -.140 7.850 2025 ---- ---- ---- ---- 7.549 -.139 7.688 2050 ---- ---- ---- ---- 7.391 -.138 7.529 2075 ---- ---- ---- ---- 7.237 -.136 7.373 2100 ---- ---- ---- ---- 7.086 -.134 7.220 2125 ---- ---- ---- ---- 6.938 -.133 7.071 2150 ---- ---- ---- ---- 6.793 -.132 6.925 2175 ---- ---- ---- ---- 6.653 -.130 6.783 2200 ---- ---- ---- ---- 6.515 -.130 6.645 2225 ---- ---- ---- ---- 6.382 -.128 6.510 2250 ---- ---- ---- ---- 6.252 -.126 6.378 2275 ---- ---- ---- ---- 6.126 -.125 6.251 2300 ---- ---- ---- ---- 6.004 -.124 6.128 2325 ---- ---- ---- ---- 5.887 -.121 6.008 2350 ---- ---- ---- ---- 5.773 -.120 5.893 2375 ---- ---- ---- ---- 5.663 -.119 5.782 2400 ---- ---- ---- ---- 5.558 -.118 5.676 2425 ---- ---- ---- ---- 5.457 -.116 5.573 2450 ---- ---- ---- ---- 5.360 -.115 5.475 2475 ---- ---- ---- ---- 5.267 -.114 5.381 2500 ---- ---- ---- ---- 5.178 -.112 5.290 2525 ---- ---- ---- ---- 5.093 -.111 5.204 2550 ---- ---- ---- ---- 5.012 -.110 5.122 2575 ---- ---- ---- ---- 4.935 -.108 5.043 2600 ---- ---- ---- ---- 4.861 -.107 4.968 2625 ---- ---- ---- ---- 4.791 -.106 4.897 2650 ---- ---- ---- ---- 4.725 -.104 4.829 2675 ---- ---- ---- ---- 4.661 -.104 4.765 2700 ---- ---- ---- ---- 4.601 -.103 4.704 2725 ---- ---- ---- ---- 4.544 -.102 4.646 2750 ---- ---- ---- ---- 4.490 -.101 4.591 2775 ---- ---- ---- ---- 4.439 -.100 4.539 2800 ---- ---- ---- ---- 4.391 -.098 4.489 2825 ---- ---- ---- ---- 4.344 -.098 4.442 2850 ---- ---- ---- ---- 4.300 -.097 4.397 2875 ---- ---- ---- ---- 4.258 -.096 4.354 2900 ---- ---- ---- ---- 4.218 -.095 4.313 2925 ---- ---- ---- ---- 4.180 -.094 4.274 2950 ---- ---- ---- ---- 4.143 -.094 4.237 2975 ---- ---- ---- ---- 4.108 -.093 4.201 3000 ---- ---- ---- ---- 4.075 -.091 4.166 3025 ---- ---- ---- ---- 4.042 -.091 4.133 3050 ---- ---- ---- ---- 4.011 -.090 4.101 3075 ---- ---- ---- ---- 3.982 -.089 4.071 3100 ---- ---- ---- ---- 3.953 -.088 4.041 3125 ---- ---- ---- ---- 3.925 -.088 4.013 3150 ---- ---- ---- ---- 3.898 -.087 3.985 3175 ---- ---- ---- ---- 3.872 -.087 3.959 3200 ---- ---- ---- ---- 3.847 -.086 3.933 3225 ---- ---- ---- ---- 3.823 -.085 3.908 3250 ---- ---- ---- ---- 3.799 -.085 3.884 3275 ---- ---- ---- ---- 3.776 -.084 3.860 3300 ---- ---- ---- ---- 3.753 -.084 3.837 3325 ---- ---- ---- ---- 3.731 -.083 3.814 3350 ---- ---- ---- ---- 3.710 -.082 3.792 3375 ---- ---- ---- ---- 3.689 -.082 3.771 3400 ---- ---- ---- ---- 3.669 -.081 3.750 3425 ---- ---- ---- ---- 3.649 -.081 3.730 3450 ---- ---- ---- ---- 3.630 -.080 3.710 3475 ---- ---- ---- ---- 3.611 -.079 3.690 3500 ---- ---- ---- ---- 3.592 -.079 3.671 3525 ---- ---- ---- ---- 3.574 -.079 3.653 3550 ---- ---- ---- ---- 3.556 -.078 3.634 3575 ---- ---- ---- ---- 3.539 -.078 3.617 3600 ---- ---- ---- ---- 3.522 -.077 3.599 3625 ---- ---- ---- ---- 3.505 -.077 3.582 3650 ---- ---- ---- ---- 3.489 -.077 3.566 3675 ---- ---- ---- ---- 3.474 -.076 3.550 3700 ---- ---- ---- ---- 3.459 -.075 3.534 3725 ---- ---- ---- ---- 3.444 -.075 3.519 3750 ---- ---- ---- ---- 3.430 -.075 3.505 3775 ---- ---- ---- ---- 3.416 -.075 3.491 3800 ---- ---- ---- ---- 3.403 -.075 3.478 3825 ---- ---- ---- ---- 3.391 -.074 3.465 3850 ---- ---- ---- ---- 3.379 -.073 3.452 3875 ---- ---- ---- ---- 3.367 -.073 3.440 3900 ---- ---- ---- ---- 3.356 -.073 3.429 3925 ---- ---- ---- ---- 3.345 -.072 3.417 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.379 -.171 13.550 1325 ---- ---- ---- ---- 13.169 -.170 13.339 1350 ---- ---- ---- ---- 12.960 -.169 13.129 1375 ---- ---- ---- ---- 12.752 -.168 12.920 1400 ---- ---- ---- ---- 12.545 -.168 12.713 1425 ---- ---- ---- ---- 12.340 -.166 12.506 1450 ---- ---- ---- ---- 12.135 -.165 12.300 1475 ---- ---- ---- ---- 11.931 -.164 12.095 1500 ---- ---- ---- ---- 11.727 -.164 11.891 1525 ---- ---- ---- ---- 11.525 -.163 11.688 1550 ---- ---- ---- ---- 11.324 -.161 11.485 1575 ---- ---- ---- ---- 11.123 -.160 11.283 1600 ---- ---- ---- ---- 10.923 -.159 11.082 1625 ---- ---- ---- ---- 10.724 -.158 10.882 1650 ---- ---- ---- ---- 10.526 -.157 10.683 1675 ---- ---- ---- ---- 10.329 -.156 10.485 1700 ---- ---- ---- ---- 10.133 -.155 10.288 1725 ---- ---- ---- ---- 9.939 -.154 10.093 1750 ---- ---- ---- ---- 9.747 -.153 9.900 1775 ---- ---- ---- ---- 9.556 -.152 9.708 1800 ---- ---- ---- ---- 9.368 -.151 9.519 1825 ---- ---- ---- ---- 9.183 -.149 9.332 1850 ---- ---- ---- ---- 9.000 -.148 9.148 1875 ---- ---- ---- ---- 8.820 -.147 8.967 1900 ---- ---- ---- ---- 8.644 -.146 8.790 1925 ---- ---- ---- ---- 8.470 -.145 8.615 1950 ---- ---- ---- ---- 8.300 -.143 8.443 1975 ---- ---- ---- ---- 8.133 -.142 8.275 2000 ---- ---- ---- ---- 7.969 -.141 8.110 2025 ---- ---- ---- ---- 7.809 -.139 7.948 2050 ---- ---- ---- ---- 7.651 -.139 7.790 2075 ---- ---- ---- ---- 7.498 -.137 7.635 2100 ---- ---- ---- ---- 7.347 -.136 7.483 2125 ---- ---- ---- ---- 7.200 -.134 7.334 2150 ---- ---- ---- ---- 7.056 -.133 7.189 2175 ---- ---- ---- ---- 6.916 -.131 7.047 2200 ---- ---- ---- ---- 6.779 -.130 6.909 2225 ---- ---- ---- ---- 6.645 -.129 6.774 2250 ---- ---- ---- ---- 6.516 -.127 6.643 2275 ---- ---- ---- ---- 6.390 -.125 6.515 2300 ---- ---- ---- ---- 6.268 -.124 6.392 2325 ---- ---- ---- ---- 6.149 -.124 6.273 2350 ---- ---- ---- ---- 6.035 -.122 6.157 2375 ---- ---- ---- ---- 5.925 -.121 6.046 2400 ---- ---- ---- ---- 5.820 -.119 5.939 2425 ---- ---- ---- ---- 5.718 -.118 5.836 2450 ---- ---- ---- ---- 5.621 -.116 5.737 2475 ---- ---- ---- ---- 5.527 -.115 5.642 2500 ---- ---- ---- ---- 5.438 -.114 5.552 2525 ---- ---- ---- ---- 5.353 -.112 5.465 2550 ---- ---- ---- ---- 5.272 -.111 5.383 2575 ---- ---- ---- ---- 5.194 -.110 5.304 2600 ---- ---- ---- ---- 5.120 -.109 5.229 2625 ---- ---- ---- ---- 5.050 -.108 5.158 2650 ---- ---- ---- ---- 4.984 -.107 5.091 2675 ---- ---- ---- ---- 4.921 -.105 5.026 2700 ---- ---- ---- ---- 4.861 -.105 4.966 2725 ---- ---- ---- ---- 4.805 -.103 4.908 2750 ---- ---- ---- ---- 4.751 -.102 4.853 2775 ---- ---- ---- ---- 4.700 -.102 4.802 2800 ---- ---- ---- ---- 4.652 -.101 4.753 2825 ---- ---- ---- ---- 4.607 -.100 4.707 2850 ---- ---- ---- ---- 4.564 -.099 4.663 2875 ---- ---- ---- ---- 4.523 -.098 4.621 2900 ---- ---- ---- ---- 4.484 -.097 4.581 2925 ---- ---- ---- ---- 4.447 -.096 4.543 2950 ---- ---- ---- ---- 4.412 -.095 4.507 2975 ---- ---- ---- ---- 4.378 -.094 4.472 3000 ---- ---- ---- ---- 4.345 -.094 4.439 3025 ---- ---- ---- ---- 4.314 -.094 4.408 3050 ---- ---- ---- ---- 4.285 -.092 4.377 3075 ---- ---- ---- ---- 4.256 -.092 4.348 3100 ---- ---- ---- ---- 4.229 -.091 4.320 3125 ---- ---- ---- ---- 4.203 -.090 4.293 3150 ---- ---- ---- ---- 4.178 -.090 4.268 3175 ---- ---- ---- ---- 4.154 -.089 4.243 3200 ---- ---- ---- ---- 4.131 -.089 4.220 3225 ---- ---- ---- ---- 4.109 -.088 4.197 3250 ---- ---- ---- ---- 4.088 -.087 4.175 3275 ---- ---- ---- ---- 4.067 -.087 4.154 3300 ---- ---- ---- ---- 4.047 -.086 4.133 3325 ---- ---- ---- ---- 4.028 -.085 4.113 3350 ---- ---- ---- ---- 4.008 -.086 4.094 3375 ---- ---- ---- ---- 3.990 -.084 4.074 3400 ---- ---- ---- ---- 3.971 -.084 4.055 3425 ---- ---- ---- ---- 3.952 -.084 4.036 3450 ---- ---- ---- ---- 3.934 -.083 4.017 3475 ---- ---- ---- ---- 3.915 -.083 3.998 3500 ---- ---- ---- ---- 3.896 -.082 3.978 3525 ---- ---- ---- ---- 3.876 -.082 3.958 3550 ---- ---- ---- ---- 3.856 -.082 3.938 3575 ---- ---- ---- ---- 3.836 -.081 3.917 3600 ---- ---- ---- ---- 3.816 -.080 3.896 3625 ---- ---- ---- ---- 3.795 -.080 3.875 3650 ---- ---- ---- ---- 3.775 -.079 3.854 3675 ---- ---- ---- ---- 3.754 -.080 3.834 3700 ---- ---- ---- ---- 3.734 -.079 3.813 3725 ---- ---- ---- ---- 3.714 -.079 3.793 3750 ---- ---- ---- ---- 3.695 -.078 3.773 3775 ---- ---- ---- ---- 3.676 -.077 3.753 3800 ---- ---- ---- ---- 3.657 -.077 3.734 3825 ---- ---- ---- ---- 3.639 -.077 3.716 3850 ---- ---- ---- ---- 3.621 -.077 3.698 3875 ---- ---- ---- ---- 3.604 -.076 3.680 3900 ---- ---- ---- ---- 3.588 -.075 3.663 3925 ---- ---- ---- ---- 3.571 -.075 3.646 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.241 -.162 11.403 1600 ---- ---- ---- ---- 11.055 -.161 11.216 1625 ---- ---- ---- ---- 10.871 -.160 11.031 1650 ---- ---- ---- ---- 10.688 -.158 10.846 1675 ---- ---- ---- ---- 10.506 -.158 10.664 1700 ---- ---- ---- ---- 10.326 -.156 10.482 1725 ---- ---- ---- ---- 10.147 -.155 10.302 1750 ---- ---- ---- ---- 9.969 -.154 10.123 1775 ---- ---- ---- ---- 9.793 -.153 9.946 1800 ---- ---- ---- ---- 9.618 -.151 9.769 1825 ---- ---- ---- ---- 9.444 -.150 9.594 1850 ---- ---- ---- ---- 9.271 -.149 9.420 1875 ---- ---- ---- ---- 9.100 -.148 9.248 1900 ---- ---- ---- ---- 8.930 -.147 9.077 1925 ---- ---- ---- ---- 8.761 -.146 8.907 1950 ---- ---- ---- ---- 8.595 -.144 8.739 1975 ---- ---- ---- ---- 8.430 -.143 8.573 2000 ---- ---- ---- ---- 8.268 -.142 8.410 2025 ---- ---- ---- ---- 8.108 -.140 8.248 2050 ---- ---- ---- ---- 7.951 -.139 8.090 2075 ---- ---- ---- ---- 7.797 -.138 7.935 2100 ---- ---- ---- ---- 7.646 -.137 7.783 2125 ---- ---- ---- ---- 7.499 -.135 7.634 2150 ---- ---- ---- ---- 7.355 -.135 7.490 2175 ---- ---- ---- ---- 7.216 -.133 7.349 2200 ---- ---- ---- ---- 7.081 -.131 7.212 2225 ---- ---- ---- ---- 6.950 -.130 7.080 2250 ---- ---- ---- ---- 6.822 -.129 6.951 2275 ---- ---- ---- ---- 6.699 -.128 6.827 2300 ---- ---- ---- ---- 6.580 -.127 6.707 2325 ---- ---- ---- ---- 6.465 -.125 6.590 2350 ---- ---- ---- ---- 6.355 -.123 6.478 2375 ---- ---- ---- ---- 6.248 -.122 6.370 2400 ---- ---- ---- ---- 6.145 -.121 6.266 2425 ---- ---- ---- ---- 6.047 -.119 6.166 2450 ---- ---- ---- ---- 5.952 -.119 6.071 2475 ---- ---- ---- ---- 5.862 -.117 5.979 2500 ---- ---- ---- ---- 5.775 -.116 5.891 2525 ---- ---- ---- ---- 5.692 -.115 5.807 2550 ---- ---- ---- ---- 5.613 -.114 5.727 2575 ---- ---- ---- ---- 5.538 -.113 5.651 2600 ---- ---- ---- ---- 5.467 -.111 5.578 2625 ---- ---- ---- ---- 5.399 -.110 5.509 2650 ---- ---- ---- ---- 5.335 -.109 5.444 2675 ---- ---- ---- ---- 5.274 -.108 5.382 2700 ---- ---- ---- ---- 5.217 -.107 5.324 2725 ---- ---- ---- ---- 5.163 -.106 5.269 2750 ---- ---- ---- ---- 5.112 -.105 5.217 2775 ---- ---- ---- ---- 5.064 -.104 5.168 2800 ---- ---- ---- ---- 5.019 -.103 5.122 2825 ---- ---- ---- ---- 4.976 -.103 5.079 2850 ---- ---- ---- ---- 4.936 -.102 5.038 2875 ---- ---- ---- ---- 4.897 -.102 4.999 2900 ---- ---- ---- ---- 4.861 -.101 4.962 2925 ---- ---- ---- ---- 4.827 -.100 4.927 2950 ---- ---- ---- ---- 4.794 -.099 4.893 2975 ---- ---- ---- ---- 4.763 -.098 4.861 3000 ---- ---- ---- ---- 4.733 -.098 4.831 3025 ---- ---- ---- ---- 4.705 -.096 4.801 3050 ---- ---- ---- ---- 4.677 -.097 4.774 3075 ---- ---- ---- ---- 4.651 -.096 4.747 3100 ---- ---- ---- ---- 4.626 -.095 4.721 3125 ---- ---- ---- ---- 4.603 -.094 4.697 3150 ---- ---- ---- ---- 4.580 -.094 4.674 3175 ---- ---- ---- ---- 4.558 -.094 4.652 3200 ---- ---- ---- ---- 4.538 -.092 4.630 3225 ---- ---- ---- ---- 4.518 -.092 4.610 3250 ---- ---- ---- ---- 4.499 -.091 4.590 3275 ---- ---- ---- ---- 4.481 -.091 4.572 3300 ---- ---- ---- ---- 4.463 -.091 4.554 3325 ---- ---- ---- ---- 4.446 -.090 4.536 3350 ---- ---- ---- ---- 4.429 -.090 4.519 3375 ---- ---- ---- ---- 4.412 -.089 4.501 3400 ---- ---- ---- ---- 4.396 -.088 4.484 3425 ---- ---- ---- ---- 4.379 -.088 4.467 3450 ---- ---- ---- ---- 4.362 -.088 4.450 3475 ---- ---- ---- ---- 4.345 -.088 4.433 3500 ---- ---- ---- ---- 4.328 -.087 4.415 3525 ---- ---- ---- ---- 4.310 -.087 4.397 3550 ---- ---- ---- ---- 4.292 -.086 4.378 3575 ---- ---- ---- ---- 4.273 -.086 4.359 3600 ---- ---- ---- ---- 4.254 -.085 4.339 3625 ---- ---- ---- ---- 4.235 -.085 4.320 3650 ---- ---- ---- ---- 4.216 -.084 4.300 3675 ---- ---- ---- ---- 4.197 -.084 4.281 3700 ---- ---- ---- ---- 4.178 -.084 4.262 3725 ---- ---- ---- ---- 4.159 -.083 4.242 3750 ---- ---- ---- ---- 4.141 -.083 4.224 3775 ---- ---- ---- ---- 4.123 -.082 4.205 3800 ---- ---- ---- ---- 4.105 -.082 4.187 3825 ---- ---- ---- ---- 4.088 -.082 4.170 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option PUT 1275 ---- ---- ---- ---- .000 -.001 .001 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 10 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 8 1575 ---- ---- ---- ---- .000 -.001 .001 5 1600 ---- ---- ---- ---- .000 -.001 .001 7 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 62 1675 ---- ---- ---- ---- .000 -.001 .001 33 1700 ---- ---- ---- ---- .000 -.001 .001 43 1725 ---- ---- ---- ---- .000 -.001 .001 99 1750 ---- ---- ---- ---- .000 -.001 .001 25 1775 ---- ---- ---- ---- .000 -.001 .001 3 1800 ---- ---- ---- ---- .000 -.001 .001 36 1825 ---- ---- ---- ---- .000 -.001 .001 82 1850 ---- ---- ---- ---- .000 -.001 .001 228 1875 ---- ---- ---- ---- .000 -.001 .001 14 1900 ---- ---- ---- ---- .000 -.001 .001 75 1925 ---- ---- ---- ---- .000 -.001 .001 31 1950 ---- ---- ---- ---- .000 -.001 .001 39 1975 ---- ---- ---- ---- .000 -.001 .001 124 2000 ---- ---- ---- ---- .000 -.001 .001 326 2025 ---- ---- ---- ---- .000 -.001 .001 24 2050 ---- ---- ---- ---- .000 -.001 .001 263 2075 ---- ---- ---- ---- .000 -.001 .001 111 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 1 2095 ---- ---- ---- ---- .000 -.001 .001 12 2100 ---- ---- ---- ---- .000 -.001 .001 218 2105 ---- ---- ---- ---- .000 -.001 .001 5 2110 ---- ---- ---- ---- .000 -.001 .001 33 2115 ---- ---- ---- ---- .000 -.001 .001 5 2120 ---- ---- ---- ---- .000 -.001 .001 36 2125 ---- ---- ---- ---- .000 -.001 .001 38 2130 ---- ---- ---- ---- .000 -.001 .001 5 2135 ---- ---- ---- ---- .000 -.001 .001 5 2140 ---- ---- ---- ---- .000 -.001 .001 14 2145 ---- ---- ---- ---- .000 -.001 .001 10 2150 ---- ---- ---- ---- .000 -.001 .001 126 2155 ---- ---- ---- ---- .000 -.001 .001 53 2160 ---- ---- ---- ---- .000 -.001 .001 35 2165 ---- ---- ---- ---- .000 -.001 .001 32 2170 ---- ---- ---- ---- .000 -.001 .001 12 2175 ---- ---- ---- ---- .000 -.001 .001 112 2180 ---- ---- ---- ---- .000 -.001 .001 59 2185 ---- ---- ---- ---- .000 -.001 .001 31 2190 ---- ---- ---- ---- .000 -.001 .001 53 2195 ---- ---- ---- ---- .000 -.001 .001 29 2200 ---- ---- ---- ---- .000 -.001 .001 10 507 2205 ---- ---- ---- ---- .000 -.001 .001 7 2210 ---- ---- ---- ---- .000 -.001 .001 1 182 2215 ---- ---- ---- ---- .000 -.001 .001 17 2220 ---- ---- ---- ---- .000 -.001 .001 3 114 2225 ---- ---- ---- ---- .000 -.001 .001 104 2230 ---- ---- ---- ---- .000 -.001 .001 1 32 2235 ---- ---- ---- ---- .000 -.001 .001 1 15 2240 ---- ---- ---- ---- .000 -.001 .001 197 2245 ---- ---- ---- ---- .000 -.001 .001 3 43 2250 .001 .001 .001 .001 .000 -.002 2 .002 4 340 2255 ---- ---- ---- ---- .000 -.002 .002 28 2260 ---- ---- .002A .002A .000 -.003 .003 61 2265 ---- ---- .002A .002A .000 -.004 .004 56 2270 .006 .006 .001A .001A .000 -.005 141 .005 191 2275 .003 .010B .001A .001A .000 -.006 6 .006 1 125 2280 .004 .013B .002A .002A .000 -.008 8 .008 10 215 2285 .006 .019B .001A .006B .000 -.011 12 .011 1 57 2290 .007 .028B .002A .028B .000 -.014 21 .014 64 2295 .014 .039B .001 .001 .000 -.017 27 .017 1 40 2300 .024 .054B .001 .001 .000 -.022 331 .022 119 582 2305 .035 .072B .002A .002A .000 -.028 50 .028 10 91 2310 .043 .094B .002A .002A .000 -.036 199 .036 26 202 2315 .100 .120B .003A .003A .000 -.046 99 .046 116 148 2320 .090 .151B .007 .008 .004 -.053 51 .057 42 43 2325 .084 .186B .024A .024A .054 -.018 28 .072 40 423 2330 .095 .223B .043A .088A .104 +.015 24 .089 106 103 2335 .222 .264B .065A .230B .154 +.045 13 .109 43 207 2340 .181 .307B .096A .198A .204 +.071 11 .133 164 2345 .232 .351B .131A .131A .254 +.095 22 .159 61 73 2350 .300 .398B .174A .295 .304 +.115 21 .189 56 311 2355 .390 .445B .218A .218A .354 +.132 1 .222 1 26 2360 .431 .494B .400 .398A .404 +.145 11 .259 11 26 2365 .497 .543B .497 .316A .454 +.156 1 .298 1 23 2370 .424 .592B .424 .580B .504 +.164 2 .340 6 94 2375 .543 .642B .540 .540 .554 +.171 2 .383 19 214 2380 ---- .692B ---- .692B .604 +.176 .428 19 60 2385 ---- .742B ---- .742B .654 +.180 .474 20 31 2390 .701 .792B .701 .792B .704 +.183 1 .521 4 62 2395 .771 .841B .771 .770A .754 +.185 1 .569 19 2400 .820 .892B .789 .804B .804 +.186 2 .618 5 268 2405 ---- .941B ---- .941B .854 +.187 .667 13 57 2410 ---- .991B ---- .991B .904 +.188 .716 29 2415 ---- 1.041B ---- 1.041B .954 +.188 .766 1 40 2420 1.050 1.091B 1.050 .997A 1.004 +.188 2 .816 17 2425 1.095 1.141B 1.095 1.047A 1.054 +.188 2 .866 40 2430 ---- 1.191B ---- 1.191B 1.104 +.188 3 .916 63 2435 1.042 1.220B 1.042 1.023A 1.154 +.188 3 .966 17 2440 ---- 1.269B ---- 1.269B 1.204 +.188 1.016 7 54 2445 1.157 1.319B 1.157 1.123A 1.254 +.188 1 1.066 7 40 2450 1.162 1.391B 1.162 1.297A 1.304 +.188 4 1.116 289 2455 ---- 1.419B ---- 1.419B 1.354 +.188 1.166 39 2460 ---- 1.469B ---- 1.469B 1.404 +.188 1.216 40 2465 ---- 1.519B ---- 1.519B 1.454 +.188 1.266 87 2470 ---- 1.569B ---- 1.569B 1.504 +.188 1.316 27 2475 1.395 1.619B 1.395 1.389A 1.554 +.188 1 1.366 3 305 2480 ---- 1.669B ---- 1.669B 1.604 +.188 1.416 49 2485 ---- 1.719B ---- 1.719B 1.654 +.188 1.466 35 2490 ---- 1.769B ---- 1.769B 1.704 +.188 1.516 44 2495 ---- 1.819B ---- 1.819B 1.754 +.188 1.566 2 26 2500 ---- 1.869B ---- 1.869B 1.804 +.188 1.616 274 2505 ---- 1.919B ---- 1.919B 1.854 +.188 1.666 16 2510 ---- 1.969B ---- 1.969B 1.904 +.188 1.716 23 2515 ---- 2.019B ---- 2.019B 1.954 +.188 1.766 8 2520 ---- 2.069B ---- 2.069B 2.004 +.188 1.816 10 2525 ---- 2.119B ---- 2.119B 2.054 +.188 1.866 255 2530 ---- 2.169B ---- 2.169B 2.104 +.188 1.916 1 2535 ---- 2.219B ---- 2.219B 2.154 +.188 1.966 32 2540 2.253 2.269B 2.072A 2.072A 2.204 +.188 1 2.016 2 60 2545 ---- 2.319B ---- 2.319B 2.254 +.188 2.066 30 2550 ---- 2.369B ---- 2.369B 2.304 +.188 2.116 1 6 2555 ---- 2.419B ---- 2.419B 2.354 +.188 2.166 2560 ---- 2.469B ---- 2.469B 2.404 +.188 2.216 22 2565 ---- 2.519B ---- 2.519B 2.454 +.188 2.266 89 2570 ---- 2.569B ---- 2.569B 2.504 +.188 2.316 9 2575 ---- 2.619B ---- 2.619B 2.554 +.188 2.366 4 2580 ---- 2.669B ---- 2.669B 2.604 +.188 2.416 2585 ---- 2.719B ---- 2.719B 2.654 +.188 2.466 2 2590 ---- 2.769B ---- 2.769B 2.704 +.188 2.516 2595 ---- 2.819B ---- 2.819B 2.754 +.188 2.566 1 1 2600 2.760 2.869B 2.672A 2.869B 2.804 +.188 3 2.616 4 2605 ---- 2.919B ---- 2.919B 2.854 +.188 2.666 2610 ---- 2.969B ---- 2.969B 2.904 +.188 2.716 2615 ---- 3.019B ---- 3.019B 2.954 +.188 2.766 2620 ---- 3.069B ---- 3.069B 3.004 +.188 2.816 2625 ---- 3.119B ---- 3.119B 3.054 +.188 2.866 13 2630 ---- 3.169B ---- 3.169B 3.104 +.188 2.916 10 2635 ---- 3.219B ---- 3.219B 3.154 +.188 2.966 2 2640 ---- 3.269B ---- 3.269B 3.204 +.188 3.016 2645 ---- 3.319B ---- 3.319B 3.254 +.188 3.066 1 2650 ---- 3.369B ---- 3.369B 3.304 +.188 3.116 1 3 2655 ---- 3.419B ---- 3.419B 3.354 +.188 3.166 2660 ---- 3.469B ---- 3.469B 3.404 +.188 3.216 2665 ---- 3.519B ---- 3.519B 3.454 +.188 3.266 3 2670 ---- 3.569B ---- 3.569B 3.504 +.188 3.316 2 2675 ---- 3.619B ---- 3.619B 3.554 +.188 3.366 3 2680 ---- 3.669B ---- 3.669B 3.604 +.188 3.416 22 2685 ---- 3.719B ---- 3.719B 3.654 +.188 3.466 2690 ---- 3.769B ---- 3.769B 3.704 +.188 3.516 2695 ---- 3.819B ---- 3.819B 3.754 +.188 3.566 1 2700 ---- 3.869B ---- 3.869B 3.804 +.188 3.616 2 2725 ---- 4.119B ---- 4.119B 4.054 +.188 3.866 2750 ---- 4.369B ---- 4.369B 4.304 +.188 4.116 2775 ---- 4.619B ---- 4.619B 4.554 +.188 4.366 2800 ---- 4.869B ---- 4.869B 4.804 +.188 4.616 2825 ---- 5.119B ---- 5.119B 5.054 +.188 4.866 2850 ---- 5.369B ---- 5.369B 5.304 +.188 5.116 2875 ---- 5.618B ---- 5.614B 5.554 +.188 5.366 2900 ---- 5.868B ---- 5.864B 5.804 +.188 5.616 2925 ---- 6.119B ---- 6.119B 6.054 +.188 5.866 2950 ---- 6.369B ---- 6.369B 6.304 +.188 6.116 2975 ---- 6.619B ---- 6.619B 6.554 +.188 6.366 3000 ---- 6.869B ---- 6.869B 6.804 +.188 6.616 3025 ---- 7.119B ---- 7.119B 7.054 +.188 6.866 3050 ---- 7.369B ---- 7.369B 7.304 +.188 7.116 3075 ---- 7.619B ---- 7.619B 7.554 +.188 7.366 3100 ---- 7.869B ---- 7.869B 7.804 +.188 7.616 3125 ---- 8.119B ---- 8.119B 8.054 +.188 7.866 3150 ---- 8.369B ---- 8.369B 8.304 +.188 8.116 3175 ---- 8.619B ---- 8.619B 8.554 +.188 8.366 3200 ---- 8.869B ---- 8.869B 8.804 +.188 8.616 3225 ---- 9.119B ---- 9.119B 9.054 +.188 8.866 3250 ---- 9.369B ---- 9.369B 9.304 +.188 9.116 3275 ---- 9.619B ---- 9.619B 9.554 +.188 9.366 3300 ---- 9.869B ---- 9.869B 9.804 +.188 9.616 3325 ---- 10.119B ---- 10.119B 10.054 +.188 9.866 3350 ---- 10.369B ---- 10.369B 10.304 +.188 10.116 3375 ---- 10.619B ---- 10.619B 10.554 +.188 10.366 3400 ---- 10.869B ---- 10.869B 10.804 +.188 10.616 3425 ---- 11.119B ---- 11.119B 11.054 +.188 10.866 3450 ---- 11.369B ---- 11.369B 11.304 +.188 11.116 3475 ---- 11.619B ---- 11.619B 11.554 +.188 11.366 3500 ---- 11.869B ---- 11.869B 11.804 +.188 11.616 3525 ---- 12.119B ---- 12.119B 12.054 +.188 11.866 3550 ---- 12.369B ---- 12.369B 12.304 +.188 12.116 3575 ---- 12.619B ---- 12.619B 12.554 +.188 12.366 3600 ---- 12.869B ---- 12.869B 12.804 +.188 12.616 3625 ---- 13.119B ---- 13.119B 13.054 +.188 12.866 3650 ---- 13.369B ---- 13.369B 13.304 +.188 13.116 3675 ---- 13.619B ---- 13.619B 13.554 +.188 13.366 4000 ---- 16.869B ---- 16.869B 16.804 +.188 16.616 4500 ---- 21.869B ---- 21.869B 21.804 +.188 21.616 5000 ---- 26.869B ---- 26.869B 26.804 +.188 26.616 6000 ---- 36.869B ---- 36.869B 36.804 +.188 36.616 7000 ---- 46.869B ---- 46.869B 46.804 +.188 46.616 8000 ---- 56.869B ---- 56.869B 56.804 +.188 56.616 9000 ---- 66.869B ---- 66.869B 66.804 +.188 66.616 10000 ---- 76.869B ---- 76.869B 76.804 +.188 76.616 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 8 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 21 1725 .003 .004 .003 .003 .001 .000 195 .001 4 1750 .004 .004 .004 .004 .001 -.001 8 .002 11 1775 ---- .004B ---- .004B .001 -.001 .002 2 1800 ---- ---- ---- ---- .002 .000 .002 61 1825 ---- .005B ---- .005B .002 -.001 .003 24 1850 ---- ---- ---- ---- .003 -.001 .004 15 1875 .007 .007 .007 .007 .004 -.001 14 .005 28 1900 .008 .010 .008 .010 .006 .000 79 .006 1 63 1925 ---- .008B ---- .008B .007 .000 20 .007 79 1950 ---- .010B ---- .010B .010 +.001 10 .009 70 1975 ---- .013B ---- .013B .013 +.001 26 .012 52 2000 .016 .019B .016 .019B .016 +.001 46 .015 12 290 2025 .022 .026 .020A .026 .022 +.003 22 .019 9 49 2050 .028 .035 .028 .035 .029 +.004 25 .025 39 2075 ---- .044B ---- .044B .038 +.005 .033 47 2085 ---- .049B ---- .049B .042 +.006 .036 1 2090 ---- .051B ---- .051B .045 +.007 .038 2 2095 ---- .054B ---- .054B .047 +.006 .041 13 2100 .050 .059B .050 .059B .050 +.007 26 .043 18 248 2105 ---- .062B ---- .062B .053 +.008 .045 2 15 2110 ---- .065B ---- .065B .056 +.008 .048 10 17 2115 .054 .069B .054 .060A .060 +.009 10 .051 2 47 2120 .063 .073B .055A .064A .063 +.009 8 .054 18 2125 .066 .078B .058A .058A .067 +.010 45 .057 212 2130 .070 .082B .061A .061A .071 +.011 15 .060 3 2135 .075 .087B .065A .065A .076 +.012 24 .064 7 2140 .082 .092B .069A .080A .080 +.012 33 .068 19 2145 .087 .098B .073A .085A .085 +.013 19 .072 8 2150 .088 .103B .077A .103B .090 +.014 295 .076 30 373 2155 .101 .109B .081A .095A .096 +.016 54 .080 16 2160 .099 .119 .086A .119 .101 +.016 54 .085 2 12 2165 .105 .123B .095 .092A .108 +.018 28 .090 6 17 2170 .100 .130B .097A .097A .114 +.018 10 .096 6 17 2175 .123 .138B .123 .120A .121 +.020 16 .101 2 66 2180 ---- .146B ---- .146B .128 +.021 2 .107 11 30 2185 ---- .155B ---- .155B .136 +.022 .114 2 308 2190 .148 .164B .148 .164B .144 +.023 5 .121 9 42 2195 .140 .174B .140 .174B .153 +.025 13 .128 14 90 2200 .152 .184B .147 .184B .162 +.026 37 .136 24 630 2205 ---- .195B ---- .195B .172 +.028 .144 46 2210 ---- .206B ---- .206B .182 +.030 .152 2 17 2215 .194 .218B .194 .164A .193 +.032 7 .161 13 38 2220 .206 .231B .206 .174A .204 +.033 7 .171 5 45 2225 .218 .244B .218 .184A .216 +.035 22 .181 6 131 2230 .206 .258B .206 .258B .229 +.037 6 .192 1 27 2235 ---- .273B ---- .273B .242 +.039 .203 11 2240 .275 .288B .275 .288B .256 +.041 1 .215 15 2245 .247 .304B .247 .304B .271 +.043 154 .228 1 25 2250 .282 .321B .282 .321B .286 +.045 93 .241 6 960 2255 ---- .336B ---- .336B .302 +.047 2 .255 4 5 2260 .300 .354B .300 .354B .319 +.050 28 .269 2 8 2265 .335 .373B .335 .332A .336 +.052 10 .284 18 2270 .328 .392B .327 .351A .354 +.054 110 .300 30 2275 .370 .412B .370 .412B .373 +.056 16 .317 83 2280 .417 .433B .417 .433B .393 +.059 9 .334 1 25 2285 ---- .454B ---- .454B .414 +.062 .352 11 2290 ---- .476B ---- .476B .435 +.064 .371 56 2295 .464 .499B .464 .499B .457 +.066 2 .391 12 2300 .496 .523B .447 .510A .480 +.069 56 .411 64 476 2305 .535 .547B .535 .547B .503 +.071 6 .432 22 2310 .529 .573B .529 .521A .527 +.074 4 .453 19 2315 .554 .599B .554 .545A .552 +.076 26 .476 2 24 2320 .531 .623B .531 .510A .578 +.079 2 .499 47 2325 .620 .650B .620 .650B .604 +.082 5 .522 3 335 2330 ---- .679B ---- .679B .631 +.084 3 .547 50 61 2335 .672 .708B .672 .707B .659 +.087 1 .572 12 22 2340 .669 .738B .669 .736B .688 +.090 1 .598 48 2345 .706 .768B .706 .767B .717 +.092 1 .625 10 63 2350 .720 .800B .720 .798B .747 +.095 29 .652 6 228 2355 .776 .832B .776 .829B .778 +.098 1 .680 1 6 2360 .831 .865B .831 .731A .809 +.100 1 .709 16 2365 .870 .898B .870 .759A .841 +.103 1 .738 15 2370 ---- .932B ---- .931B .873 +.105 12 .768 4 44 2375 ---- .966B ---- .966B .907 +.108 .799 8 47 2380 ---- 1.001B ---- 1.000B .941 +.111 .830 3 18 2385 ---- 1.037B ---- 1.036B .975 +.113 .862 14 2390 ---- 1.073B ---- 1.072B 1.010 +.115 2 .895 54 2395 ---- 1.110B ---- 1.110B 1.046 +.118 .928 43 2400 1.107 1.147B 1.107 1.074A 1.082 +.120 2 .962 4 157 2405 ---- 1.185B ---- 1.184B 1.119 +.122 .997 15 2410 ---- 1.223B ---- 1.223B 1.157 +.125 1.032 3 13 2415 ---- 1.262B ---- 1.261B 1.195 +.127 4 1.068 2 10 2420 ---- 1.301B ---- 1.301B 1.233 +.129 1.104 3 2425 ---- 1.341B ---- 1.341B 1.272 +.131 1.141 53 2430 1.377 1.381B 1.377 1.320A 1.312 +.133 4 1.179 7 2435 ---- 1.422B ---- 1.421B 1.352 +.135 1.217 13 2440 ---- 1.463B ---- 1.463B 1.392 +.137 1.255 1 13 2445 ---- 1.504B ---- 1.503B 1.433 +.139 1.294 1 2450 ---- 1.548B ---- 1.548B 1.475 +.142 1.333 162 2455 ---- 1.570B ---- 1.570B 1.516 +.143 1.373 5 2460 ---- 1.613B ---- 1.612B 1.558 +.144 1.414 15 2465 ---- 1.656B ---- 1.655B 1.601 +.147 1.454 14 2470 ---- 1.699B ---- 1.698B 1.644 +.148 1.496 1 14 2475 ---- 1.764B ---- 1.764B 1.687 +.150 1.537 29 2480 ---- 1.786B ---- 1.786B 1.730 +.151 1.579 1 9 2485 ---- 1.829B ---- 1.828B 1.774 +.152 1.622 8 2490 ---- 1.874B ---- 1.873B 1.819 +.155 1.664 10 2495 ---- 1.919B ---- 1.919B 1.863 +.156 1.707 11 2500 ---- 1.987B ---- 1.987B 1.908 +.157 1.751 105 2505 ---- 2.009B ---- 2.009B 1.953 +.159 1.794 2510 ---- 2.054B ---- 2.053B 1.998 +.160 1.838 10 2515 ---- 2.098B ---- 2.098B 2.043 +.161 1.882 10 2520 ---- 2.136B ---- 2.136B 2.089 +.162 1.927 14 2525 ---- 2.216B ---- 2.216B 2.135 +.163 1.972 111 2530 ---- 2.228B ---- 2.228B 2.181 +.164 2.017 4 2535 ---- 2.275B ---- 2.275B 2.227 +.165 2.062 4 2540 ---- 2.321B ---- 2.321B 2.274 +.167 2.107 1 2545 ---- 2.368B ---- 2.368B 2.321 +.168 2.153 2550 ---- 2.449B ---- 2.449B 2.367 +.168 2 2.199 4 16 2555 ---- 2.462B ---- 2.462B 2.414 +.169 2.245 5 2560 ---- 2.510B ---- 2.510B 2.462 +.171 2.291 2565 ---- 2.557B ---- 2.557B 2.509 +.171 2.338 2570 ---- 2.604B ---- 2.604B 2.556 +.172 2.384 1 2575 ---- 2.687B ---- 2.687B 2.604 +.173 2.431 3 2580 ---- 2.699B ---- 2.699B 2.651 +.173 2.478 1 2585 ---- 2.747B ---- 2.747B 2.699 +.174 2.525 10 2590 ---- 2.795B ---- 2.795B 2.747 +.175 2.572 2595 ---- 2.843B ---- 2.843B 2.795 +.175 2.620 2600 2.810 2.927B 2.810 2.919B 2.843 +.176 1 2.667 2 2605 ---- 2.939B ---- 2.939B 2.891 +.176 2.715 2610 ---- 2.987B ---- 2.987B 2.939 +.176 2.763 1 2615 ---- 3.035B ---- 3.035B 2.987 +.177 2.810 2 2620 ---- 3.084B ---- 3.084B 3.036 +.178 2.858 2625 ---- 3.169B ---- 3.169B 3.084 +.178 2.906 6 2630 ---- 3.181B ---- 3.181B 3.133 +.179 2.954 2635 ---- 3.229B ---- 3.229B 3.181 +.179 3.002 2640 ---- 3.278B ---- 3.278B 3.230 +.179 3.051 2645 ---- 3.327B ---- 3.327B 3.279 +.180 3.099 2650 ---- 3.375B ---- 3.375B 3.327 +.180 3.147 2 2655 ---- 3.424B ---- 3.424B 3.376 +.180 3.196 2660 ---- 3.473B ---- 3.473B 3.425 +.180 3.245 2665 ---- 3.522B ---- 3.522B 3.474 +.181 3.293 2670 ---- 3.571B ---- 3.571B 3.523 +.181 3.342 1 2675 ---- 3.620B ---- 3.620B 3.572 +.181 3.391 1 2680 ---- 3.669B ---- 3.669B 3.621 +.182 3.439 2685 ---- 3.718B ---- 3.718B 3.670 +.182 3.488 2700 ---- 3.865B ---- 3.865B 3.818 +.183 3.635 4 2725 ---- 4.111B ---- 4.111B 4.065 +.184 3.881 2750 ---- 4.358B ---- 4.358B 4.312 +.185 4.127 12 2775 ---- 4.606B ---- 4.606B 4.560 +.186 4.374 1 2800 ---- 4.854B ---- 4.854B 4.808 +.186 4.622 2825 ---- 5.103B ---- 5.103B 5.057 +.187 4.870 21 2850 ---- 5.352B ---- 5.352B 5.306 +.187 5.119 1 2875 ---- 5.602B ---- 5.602B 5.555 +.188 5.367 2900 ---- 5.851B ---- 5.851B 5.805 +.188 5.617 2 2925 ---- 6.101B ---- 6.101B 6.054 +.188 5.866 1 2950 ---- 6.351B ---- 6.351B 6.304 +.189 6.115 2975 ---- 6.600B ---- 6.600B 6.554 +.189 6.365 3000 ---- 6.846B ---- 6.839B 6.804 +.189 6.615 44 21 3025 ---- 7.096B ---- 7.090B 7.054 +.189 6.865 3050 ---- 7.350B ---- 7.350B 7.304 +.189 7.115 12 3075 ---- 7.600B ---- 7.600B 7.554 +.189 7.365 3100 ---- 7.850B ---- 7.850B 7.804 +.189 7.615 1 3125 ---- 8.095B ---- 8.089B 8.054 +.189 7.865 3150 ---- 8.345B ---- 8.339B 8.304 +.189 8.115 3175 ---- 8.595B ---- 8.589B 8.554 +.189 8.365 3200 ---- 8.845B ---- 8.839B 8.804 +.189 8.615 3225 ---- 9.094B ---- 9.089B 9.054 +.189 8.865 3250 ---- 9.344B ---- 9.338B 9.304 +.189 9.115 3275 ---- 9.594B ---- 9.588B 9.554 +.189 9.365 3300 ---- 9.844B ---- 9.838B 9.804 +.189 9.615 3325 ---- 10.094B ---- 10.088B 10.054 +.189 9.865 3350 ---- 10.343B ---- 10.338B 10.304 +.189 10.115 3375 ---- 10.593B ---- 10.588B 10.554 +.189 10.365 3400 ---- 10.843B ---- 10.837B 10.804 +.189 10.615 3425 ---- 11.093B ---- 11.087B 11.054 +.189 10.865 3450 ---- 11.343B ---- 11.337B 11.304 +.189 11.115 3475 ---- 11.593B ---- 11.587B 11.554 +.189 11.365 3500 ---- 11.843B ---- 11.837B 11.804 +.189 11.615 3525 ---- 12.093B ---- 12.087B 12.054 +.189 11.865 3550 ---- 12.342B ---- 12.336B 12.304 +.189 12.115 3575 ---- 12.592B ---- 12.586B 12.554 +.189 12.365 3600 ---- 12.842B ---- 12.837B 12.804 +.189 12.615 3625 ---- 13.092B ---- 13.086B 13.054 +.189 12.865 3650 ---- 13.341B ---- 13.336B 13.304 +.189 13.115 3675 ---- 13.591B ---- 13.586B 13.554 +.189 13.365 4000 ---- 16.839B ---- 16.839B 16.804 +.189 16.615 4500 ---- 21.836B ---- 21.836B 21.804 +.189 21.615 5000 ---- 26.836B ---- 26.836B 26.804 +.189 26.615 6000 ---- 36.824B ---- 36.816B 36.804 +.189 36.615 7000 ---- 46.817B ---- 46.809B 46.804 +.189 46.615 8000 ---- 56.809B ---- 56.803B 56.804 +.189 56.615 9000 ---- 66.802B ---- 66.797B 66.804 +.189 66.615 10000 ---- 76.796B ---- 76.796B 76.804 +.189 76.615 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 .002 .002 .002 .002 .001 .000 8 .001 202 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 6 1525 ---- ---- ---- ---- .001 .000 .001 1 1550 ---- ---- ---- ---- .001 .000 .001 2 1575 ---- ---- ---- ---- .001 -.001 .002 1 1600 ---- ---- ---- ---- .001 -.001 .002 187 1625 ---- ---- ---- ---- .001 -.001 .002 1650 .005 .005 .005 .005 .002 -.001 1 .003 9 1675 ---- .005B ---- .005B .002 -.002 .004 1 1700 ---- ---- ---- ---- .003 -.002 .005 4 45 1725 ---- ---- ---- ---- .004 -.002 .006 174 1750 ---- ---- ---- ---- .005 -.002 1 .007 115 1775 ---- ---- ---- ---- .007 -.001 .008 197 1800 ---- ---- ---- ---- .009 -.001 .010 388 1825 ---- ---- ---- ---- .012 .000 .012 10 1850 ---- .016B ---- ---- .015 .000 .015 2 124 1875 .020 .021B .020 .020 .020 +.001 2 .019 48 1900 ---- .029B ---- .028B .025 +.002 1 .023 241 1925 ---- .036B ---- .035B .032 +.004 .028 150 1950 ---- .042B ---- .042B .040 +.005 1 .035 59 1975 ---- .056B ---- .056B .050 +.007 .043 21 2000 .061 .069B .061 .069B .063 +.010 42 .053 1 301 2025 ---- .086B ---- .086B .079 +.013 .066 53 2050 .092 .108 .092 .108 .098 +.015 86 .083 747 2075 ---- .131B ---- .131B .121 +.018 5 .103 117 2100 .127 .162B .127 .134A .150 +.022 49 .128 1 328 2105 ---- .169B ---- .169B .157 +.023 .134 1 2110 ---- .177B ---- .177B .164 +.024 .140 10 11 2115 ---- .184B ---- .184B .171 +.025 .146 7 2120 ---- .192B ---- .192B .178 +.025 .153 2125 .184 .201B .184 .201B .186 +.026 2 .160 231 2130 ---- .209B ---- .209B .194 +.027 .167 2135 ---- .219B ---- .219B .202 +.028 .174 2140 ---- .229B ---- .229B .211 +.029 .182 2 2145 ---- .239B ---- .239B .220 +.030 .190 2150 .205 .249B .205 .249B .229 +.031 13 .198 2 427 2155 ---- .260B ---- .260B .239 +.032 .207 4 2160 ---- .270B ---- .270B .249 +.033 .216 302 2165 ---- .282B ---- .282B .260 +.035 .225 14 2170 ---- .294B ---- .294B .271 +.036 .235 2 2175 ---- .306B ---- .306B .282 +.037 .245 66 2180 ---- .319B ---- .319B .294 +.038 .256 4 2185 ---- .332B ---- .332B .307 +.040 .267 1 2190 ---- .345B ---- .345B .320 +.041 .279 32 2195 ---- .360B ---- .360B .333 +.043 .290 12 2200 .303 .374B .303 .374B .347 +.044 30 .303 4 616 2205 ---- .390B ---- .390B .361 +.046 .315 11 2210 ---- .405B ---- .405B .376 +.047 .329 2215 ---- .421B ---- .421B .391 +.049 .342 1 2220 ---- .438B ---- .438B .407 +.051 .356 2 2225 ---- .455B ---- .455B .423 +.052 .371 137 2230 ---- .473B ---- .473B .440 +.054 .386 2235 ---- .491B ---- .491B .457 +.055 .402 4 2240 .453 .509B .453 .428A .475 +.057 5 .418 7 2245 ---- .528B ---- .528B .493 +.059 .434 5 2250 ---- .547B ---- .547B .512 +.061 .451 314 2255 ---- .567B ---- .567B .532 +.063 .469 5 2260 ---- .588B ---- .588B .551 +.064 .487 1 6 2265 ---- .609B ---- .609B .572 +.067 .505 9 2270 ---- .631B ---- .631B .593 +.069 .524 24 2275 ---- .653B ---- .653B .615 +.071 30 .544 10 232 2280 ---- .676B ---- .676B .637 +.073 .564 110 2285 ---- .700B ---- .700B .659 +.075 .584 1 7 2290 ---- .724B ---- .724B .683 +.078 3 .605 12 32 2295 .675 .748B .675 .748B .706 +.079 4 .627 11 2300 .697 .774 .697 .774 .730 +.081 5 .649 330 2305 .733 .798B .733 .798B .755 +.083 4 .672 67 2310 ---- .824B ---- .824B .780 +.085 .695 48 2315 ---- .850B ---- .850B .806 +.087 .719 18 2320 ---- .877B ---- .877B .832 +.089 .743 2 104 2325 ---- .902B ---- .902B .860 +.092 .768 323 2330 .850 .929B .850 .929B .886 +.093 2 .793 3 23 2335 .850 .958B .850 .839A .914 +.095 2 .819 5 7 2340 ---- .987B ---- .987B .943 +.098 .845 6 25 2345 ---- 1.017B ---- 1.017B .971 +.099 .872 1 24 2350 ---- 1.046B ---- 1.046B 1.000 +.100 32 .900 11 263 2355 ---- 1.077B ---- 1.077B 1.029 +.101 .928 16 2360 ---- 1.108B ---- 1.108B 1.060 +.104 .956 1 2 2365 ---- 1.140B ---- 1.140B 1.091 +.106 .985 11 2370 ---- 1.172B ---- 1.172B 1.121 +.106 1.015 6 2375 ---- 1.205B ---- 1.205B 1.153 +.108 1.045 208 2380 ---- 1.237B ---- 1.236B 1.186 +.110 1.076 16 13 2385 ---- 1.271B ---- 1.270B 1.218 +.111 1.107 2390 ---- 1.304B ---- 1.304B 1.251 +.113 1.138 6 13 2395 ---- 1.338B ---- 1.337B 1.285 +.115 1.170 2400 ---- 1.373B ---- 1.372B 1.318 +.115 1.203 230 2405 ---- 1.408B ---- 1.407B 1.353 +.117 1.236 1 2410 ---- 1.443B ---- 1.443B 1.388 +.119 1.269 2415 ---- 1.479B ---- 1.478B 1.422 +.119 1.303 2420 ---- 1.515B ---- 1.515B 1.458 +.121 1.337 7 2425 ---- 1.552B ---- 1.552B 1.495 +.124 1.371 29 2430 ---- 1.589B ---- 1.588B 1.530 +.124 1.406 2435 ---- 1.627B ---- 1.626B 1.567 +.125 1.442 2440 ---- 1.664B ---- 1.663B 1.605 +.127 1.478 8 2445 ---- 1.703B ---- 1.702B 1.642 +.128 1.514 6 2450 ---- 1.741B ---- 1.741B 1.680 +.130 1.550 110 2455 ---- 1.780B ---- 1.780B 1.719 +.132 1.587 1 2460 ---- 1.819B ---- 1.818B 1.757 +.133 1.624 1 2465 ---- 1.859B ---- 1.854B 1.796 +.134 1.662 2 2470 ---- 1.899B ---- 1.894B 1.836 +.136 1.700 5 2475 ---- 1.939B ---- 1.939B 1.875 +.137 1.738 75 2480 ---- 1.979B ---- 1.978B 1.915 +.138 1.777 2485 ---- 1.999B ---- 1.997B 1.956 +.140 1.816 2 2490 ---- 2.039B ---- 2.037B 1.995 +.140 1.855 9 2495 ---- 2.080B ---- 2.079B 2.037 +.142 1.895 5 2500 ---- 2.145B ---- 2.145B 2.078 +.143 1.935 240 2505 ---- 2.164B ---- 2.162B 2.120 +.145 1.975 2510 ---- 2.206B ---- 2.204B 2.161 +.146 2.015 2515 ---- 2.248B ---- 2.247B 2.203 +.147 2.056 1 2520 ---- 2.290B ---- 2.289B 2.245 +.148 2.097 2525 ---- 2.357B ---- 2.356B 2.287 +.149 2.138 20 2530 ---- 2.377B ---- 2.376B 2.330 +.150 2.180 2535 ---- 2.420B ---- 2.419B 2.373 +.151 2.222 2540 ---- 2.463B ---- 2.461B 2.416 +.152 2.264 9 2545 ---- 2.508B ---- 2.507B 2.459 +.153 2.306 2550 ---- 2.575B ---- 2.575B 2.502 +.153 2.349 29 2555 ---- 2.596B ---- 2.595B 2.546 +.154 2.392 2560 ---- 2.640B ---- 2.639B 2.591 +.156 2.435 2565 ---- 2.684B ---- 2.683B 2.634 +.156 2.478 2570 ---- 2.728B ---- 2.727B 2.678 +.157 2.521 8 2575 ---- 2.798B ---- 2.798B 2.723 +.158 2.565 100 2580 ---- 2.817B ---- 2.816B 2.768 +.159 2.609 2585 ---- 2.862B ---- 2.861B 2.812 +.159 2.653 2590 ---- 2.907B ---- 2.906B 2.857 +.160 2.697 6 2595 ---- 2.953B ---- 2.952B 2.902 +.161 2.741 2600 ---- 3.024B ---- 3.024B 2.948 +.162 2.786 22 2605 ---- 3.044B ---- 3.043B 2.992 +.161 2.831 7 2610 ---- 3.089B ---- 3.088B 3.038 +.163 2.875 7 2615 ---- 3.135B ---- 3.134B 3.084 +.164 2.920 7 2620 ---- 3.181B ---- 3.180B 3.130 +.164 2.966 2625 ---- 3.253B ---- 3.253B 3.175 +.164 3.011 36 2630 ---- 3.268B ---- 3.265B 3.221 +.165 3.056 2635 ---- 3.309B ---- 3.304B 3.268 +.166 3.102 2640 ---- 3.356B ---- 3.351B 3.314 +.166 3.148 2645 ---- 3.402B ---- 3.398B 3.361 +.167 3.194 2650 ---- 3.487B ---- 3.487B 3.407 +.167 3.240 1 2655 ---- 3.495B ---- 3.490B 3.453 +.167 3.286 2660 ---- 3.542B ---- 3.537B 3.500 +.168 3.332 2665 ---- 3.589B ---- 3.585B 3.547 +.169 3.378 2670 ---- 3.636B ---- 3.631B 3.595 +.170 3.425 2675 ---- 3.722B ---- 3.722B 3.642 +.171 3.471 111 2680 ---- 3.731B ---- 3.725B 3.688 +.170 3.518 2700 ---- 3.960B ---- 3.960B 3.878 +.173 3.705 4 2725 ---- 4.199B ---- 4.199B 4.117 +.175 3.942 2750 ---- 4.440B ---- 4.440B 4.357 +.177 4.180 1 2775 ---- 4.682B ---- 4.682B 4.599 +.179 4.420 1 2800 ---- 4.925B ---- 4.925B 4.841 +.180 4.661 1 2825 ---- 5.124B ---- 5.120B 5.085 +.182 4.903 1 2850 ---- 5.368B ---- 5.363B 5.330 +.183 5.147 12 2875 ---- 5.613B ---- 5.609B 5.576 +.185 5.391 1 2900 ---- 5.858B ---- 5.853B 5.822 +.186 5.636 1 2925 ---- 6.104B ---- 6.100B 6.068 +.186 5.882 3 2950 ---- 6.351B ---- 6.351B 6.315 +.186 6.129 2975 ---- 6.598B ---- 6.598B 6.562 +.186 6.376 3000 ---- 6.865B ---- 6.865B 6.811 +.188 6.623 218 3025 ---- 7.093B ---- 7.093B 7.059 +.188 6.871 3050 ---- 7.342B ---- 7.342B 7.307 +.188 7.119 3075 ---- 7.591B ---- 7.591B 7.556 +.188 7.368 2 3100 ---- 7.840B ---- 7.840B 7.805 +.188 10 7.617 10 3125 ---- 8.090B ---- 8.090B 8.055 +.189 7.866 79 3150 ---- 8.339B ---- 8.339B 8.304 +.189 8.115 21 3175 ---- 8.589B ---- 8.588B 8.554 +.189 8.365 3200 ---- 8.838B ---- 8.838B 8.804 +.189 8.615 3225 ---- 9.088B ---- 9.088B 9.054 +.189 8.865 3250 ---- 9.338B ---- 9.337B 9.304 +.189 9.115 3275 ---- 9.588B ---- 9.588B 9.554 +.189 9.365 8 3300 ---- 9.837B ---- 9.837B 9.804 +.189 9.615 3325 ---- 10.087B ---- 10.086B 10.054 +.189 9.865 3350 ---- 10.337B ---- 10.337B 10.304 +.189 10.115 3375 ---- 10.590B ---- 10.590B 10.554 +.189 10.365 3400 ---- 10.836B ---- 10.836B 10.804 +.189 10.615 3425 ---- 11.089B ---- 11.089B 11.054 +.189 10.865 3450 ---- 11.335B ---- 11.335B 11.304 +.189 11.115 3475 ---- 11.589B ---- 11.589B 11.554 +.189 11.365 3500 ---- 11.838B ---- 11.838B 11.804 +.189 11.615 3525 ---- 12.084B ---- 12.084B 12.054 +.189 11.865 3550 ---- 12.338B ---- 12.338B 12.304 +.189 12.115 3575 ---- 12.587B ---- 12.587B 12.554 +.189 12.365 3600 ---- 12.837B ---- 12.837B 12.804 +.189 12.615 3625 ---- 13.087B ---- 13.087B 13.054 +.189 12.865 3650 ---- 13.337B ---- 13.337B 13.304 +.189 13.115 3675 ---- 13.586B ---- 13.586B 13.554 +.189 13.365 3700 ---- 13.836B ---- 13.836B 13.804 +.189 13.615 3725 ---- 14.086B ---- 14.086B 14.054 +.189 13.865 3750 ---- 14.336B ---- 14.336B 14.304 +.189 14.115 3775 ---- 14.585B ---- 14.585B 14.554 +.189 14.365 3800 ---- 14.835B ---- 14.835B 14.804 +.189 14.615 3825 ---- 15.085B ---- 15.085B 15.054 +.189 14.865 3850 ---- 15.334B ---- 15.334B 15.304 +.189 15.115 3875 ---- 15.584B ---- 15.584B 15.554 +.189 15.365 3900 ---- 15.834B ---- 15.834B 15.804 +.189 15.615 3925 ---- 16.083B ---- 16.083B 16.054 +.189 15.865 3950 ---- 16.333B ---- 16.333B 16.304 +.189 16.115 3975 ---- 16.583B ---- 16.583B 16.554 +.189 16.365 4000 ---- 16.832B ---- 16.832B 16.804 +.189 16.615 4025 ---- 17.082B ---- 17.082B 17.054 +.189 16.865 4050 ---- 17.328B ---- 17.318B 17.304 +.189 17.115 4075 ---- 17.582B ---- 17.582B 17.554 +.189 17.365 4500 ---- 21.822B ---- 21.814B 21.804 +.189 21.615 1 5000 ---- 26.817B ---- 26.808B 26.804 +.189 26.615 6000 ---- 36.805B ---- 36.800B 36.804 +.189 36.615 7000 ---- 46.794B ---- 46.794B 46.804 +.189 46.615 7500 ---- 51.788B ---- 51.788B 51.804 +.189 51.615 8000 ---- 56.787B ---- 56.787B 56.804 +.189 56.615 9000 ---- 66.770B ---- 66.727B 66.804 +.189 66.615 10000 ---- 76.758B ---- 76.720B 76.804 +.189 76.615 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 .000 .002 2 1525 ---- ---- ---- ---- .002 .000 .002 1550 ---- ---- ---- ---- .003 .000 .003 1575 ---- ---- ---- ---- .004 +.001 .003 1600 ---- ---- ---- ---- .005 +.001 .004 1625 ---- ---- ---- ---- .006 +.001 .005 1650 ---- ---- ---- ---- .007 +.001 .006 6 1675 ---- ---- ---- ---- .009 +.001 .008 1700 ---- ---- ---- ---- .011 +.001 .010 8 1725 ---- ---- ---- ---- .013 +.001 .012 1 1 1750 ---- ---- ---- ---- .016 +.001 .015 1 12 1775 ---- ---- ---- ---- .020 +.002 .018 2 1800 ---- ---- ---- ---- .024 +.002 .022 3 1825 ---- ---- ---- ---- .029 +.002 .027 1 17 1850 .037 .037 .037 .037 .035 +.003 2 .032 1 11 1875 .044 .044 .039 .043B .042 +.003 23 .039 1 30 1900 ---- .053B ---- .052B .051 +.005 2 .046 8 1925 ---- .065B ---- .064B .061 +.006 .055 1950 ---- .077B ---- .076B .073 +.007 5 .066 6 1975 .094 .094 .094 .094 .088 +.009 2 .079 3 12 2000 ---- .113B ---- .113B .105 +.011 .094 14 2025 ---- .136B ---- .136B .126 +.014 3 .112 22 2050 ---- .162B ---- .162B .151 +.017 1 .134 5 2075 ---- .192B ---- .191B .180 +.021 .159 2 2100 .201 .234 .199 .234 .214 +.024 8 .190 1 111 2125 ---- .272B ---- .272B .255 +.029 .226 10 2150 .306 .322B .296 .321B .302 +.033 40 .269 14 2175 ---- .380B ---- .380B .358 +.039 .319 14 2200 .430 .448B .430 .448B .423 +.046 6 .377 27 2225 ---- .525B ---- .525B .497 +.053 .444 12 2250 ---- .613B ---- .613B .582 +.062 .520 81 2275 ---- .711B ---- .711B .676 +.069 .607 6 2300 ---- .819B ---- .819B .782 +.078 .704 181 2325 ---- .938B ---- .938B .898 +.087 .811 32 2350 ---- 1.067B ---- 1.067B 1.024 +.094 .930 106 2375 1.178 1.204B 1.178 1.204B 1.160 +.101 1 1.059 8 2400 ---- 1.353B ---- 1.353B 1.306 +.108 1.198 28 2425 1.485 1.515B 1.485 1.515B 1.462 +.114 7 1.348 7 2450 ---- 1.684B ---- 1.684B 1.627 +.119 1.508 15 2475 ---- 1.861B ---- 1.861B 1.802 +.125 1.677 9 2500 ---- 2.044B ---- 2.043B 1.985 +.131 1.854 32 2525 ---- 2.236B ---- 2.236B 2.175 +.136 2.039 2 2550 ---- 2.435B ---- 2.435B 2.372 +.141 2.231 4 2575 ---- 2.640B ---- 2.640B 2.575 +.146 2.429 7 2600 ---- 2.850B ---- 2.850B 2.783 +.149 2.634 75 2625 ---- 3.066B ---- 3.066B 2.996 +.153 2.843 7 2650 ---- 3.285B ---- 3.285B 3.214 +.157 3.057 6 2675 ---- 3.508B ---- 3.508B 3.435 +.159 3.276 2 2700 ---- 3.734B ---- 3.734B 3.659 +.162 3.497 1 2725 ---- 3.963B ---- 3.963B 3.886 +.164 3.722 4 2750 ---- 4.193B ---- 4.193B 4.117 +.167 3.950 2 2775 ---- 4.427B ---- 4.427B 4.349 +.169 4.180 1 2800 ---- 4.662B ---- 4.662B 4.583 +.170 4.413 2825 ---- 4.898B ---- 4.898B 4.820 +.173 4.647 1 2850 ---- 5.137B ---- 5.137B 5.057 +.174 4.883 2875 ---- 5.376B ---- 5.376B 5.296 +.176 5.120 2900 ---- 5.616B ---- 5.616B 5.536 +.177 5.359 2925 ---- 5.858B ---- 5.858B 5.778 +.180 5.598 2950 ---- 6.100B ---- 6.100B 6.020 +.181 5.839 2975 ---- 6.343B ---- 6.343B 6.262 +.181 6.081 3000 ---- 6.587B ---- 6.587B 6.506 +.183 6.323 3025 ---- 6.819B ---- 6.819B 6.750 +.184 6.566 3050 ---- 7.047B ---- 7.047B 6.995 +.185 6.810 3075 ---- 7.292B ---- 7.292B 7.240 +.185 7.055 3100 ---- 7.538B ---- 7.538B 7.485 +.185 7.300 3125 ---- 7.784B ---- 7.784B 7.731 +.186 7.545 3150 ---- 8.030B ---- 8.030B 7.978 +.187 7.791 4 3175 ---- 8.276B ---- 8.276B 8.225 +.188 8.037 3200 ---- 8.523B ---- 8.523B 8.472 +.188 8.284 3225 ---- 8.771B ---- 8.771B 8.720 +.188 8.532 3250 ---- 9.019B ---- 9.019B 8.968 +.189 8.779 3275 ---- 9.268B ---- 9.268B 9.216 +.189 9.027 3300 ---- 9.516B ---- 9.516B 9.465 +.189 9.276 3325 ---- 9.765B ---- 9.765B 9.714 +.190 9.524 30 3350 ---- 10.014B ---- 10.014B 9.963 +.190 5 9.773 15 55 3375 ---- 10.264B ---- 10.264B 10.213 +.190 10.023 3400 ---- 10.513B ---- 10.513B 10.463 +.191 10.272 11 7 3425 ---- 10.763B ---- 10.763B 10.713 +.191 10 10.522 5 3450 ---- 11.013B ---- 11.013B 10.963 +.191 10.772 3475 ---- 11.263B ---- 11.263B 11.213 +.191 11.022 3500 ---- 11.512B ---- 11.512B 11.463 +.191 11.272 10 3525 ---- 11.762B ---- 11.762B 11.713 +.191 11.522 3550 ---- 12.012B ---- 12.012B 11.963 +.191 11.772 3575 ---- 12.261B ---- 12.261B 12.213 +.191 12.022 3600 ---- 12.511B ---- 12.511B 12.463 +.191 12.272 3800 ---- 14.510B ---- 14.510B 14.463 +.191 14.272 4200 ---- 18.507B ---- 18.507B 18.463 +.191 18.272 4300 ---- 19.507B ---- 19.507B 19.463 +.191 19.272 5000 ---- 26.503B ---- 26.503B 26.463 +.191 26.272 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .003 .000 .003 1400 ---- ---- ---- ---- .004 +.001 .003 1425 ---- ---- ---- ---- .004 .000 .004 1450 ---- ---- ---- ---- .005 .000 .005 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 1525 ---- ---- ---- ---- .009 +.001 .008 1550 ---- ---- ---- ---- .010 +.001 .009 1575 ---- ---- ---- ---- .012 +.001 .011 1600 ---- ---- ---- ---- .014 +.001 .013 1625 ---- ---- ---- ---- .016 +.001 .015 1650 ---- ---- ---- ---- .019 +.002 .017 1675 ---- ---- ---- ---- .022 +.002 .020 1700 ---- ---- ---- ---- .026 +.003 .023 1725 ---- ---- ---- ---- .031 +.004 .027 1750 ---- ---- ---- ---- .036 +.004 .032 7 1775 .039 .042B .039 .042B .042 +.005 1 .037 16 1800 ---- .050B ---- .050B .049 +.006 .043 1 1 1825 ---- .059B ---- .059B .058 +.007 .051 2 1850 ---- .070B ---- .069B .067 +.007 .060 7 1875 ---- .082B ---- .081B .079 +.009 .070 1 1900 ---- .096B ---- .095B .092 +.009 .083 3 1925 ---- .112B ---- .111B .108 +.011 .097 1950 ---- .132B ---- .131B .127 +.013 .114 4 1975 ---- .154B ---- .153B .148 +.014 .134 1 2000 ---- .180B ---- .179B .173 +.016 .157 13 2025 ---- .211B ---- .210B .201 +.018 .183 2 2050 ---- .246B ---- .245B .235 +.022 .213 5 2075 ---- .287B ---- .287B .273 +.025 .248 20 2100 ---- .333B ---- .333B .317 +.029 .288 20 2125 ---- .386B ---- .386B .368 +.035 .333 28 2150 ---- .447B ---- .447B .426 +.041 .385 30 2175 .517 .517 .517 .517 .492 +.047 2 .445 21 2200 .582 .592B .582 .592B .567 +.055 2 .512 74 2225 ---- .677B ---- .677B .650 +.062 .588 23 2250 ---- .772B ---- .772B .742 +.070 .672 9 2275 ---- .876B ---- .876B .844 +.078 .766 5 2300 ---- .989B ---- .989B .954 +.084 .870 50 2325 ---- 1.111B ---- 1.111B 1.074 +.092 .982 20 2350 ---- 1.243B ---- 1.243B 1.202 +.097 1.105 3 2375 ---- 1.384B ---- 1.384B 1.339 +.103 1.236 2400 1.455 1.532B 1.455 1.411A 1.484 +.107 1 1.377 13 2425 ---- 1.688B ---- 1.688B 1.638 +.112 1.526 4 2450 ---- 1.855B ---- 1.855B 1.801 +.117 1.684 5 2475 ---- 2.029B ---- 2.029B 1.971 +.122 1.849 8 2500 ---- 2.208B ---- 2.208B 2.149 +.127 2.022 1 14 2525 ---- 2.391B ---- 2.391B 2.333 +.131 2.202 6 2550 ---- 2.582B ---- 2.582B 2.524 +.135 2.389 23 2575 ---- 2.780B ---- 2.780B 2.721 +.140 2.581 2600 ---- 2.983B ---- 2.983B 2.922 +.144 2.778 23 2625 ---- 3.191B ---- 3.191B 3.128 +.147 2.981 2650 ---- 3.402B ---- 3.402B 3.339 +.151 3.188 6 2675 ---- 3.618B ---- 3.618B 3.553 +.154 3.399 4 2700 ---- 3.837B ---- 3.837B 3.771 +.158 3.613 2 2725 ---- 4.059B ---- 4.059B 3.991 +.159 3.832 2750 ---- 4.284B ---- 4.284B 4.214 +.161 4.053 2775 ---- 4.511B ---- 4.511B 4.440 +.163 4.277 2800 ---- 4.741B ---- 4.741B 4.668 +.165 4.503 2825 ---- 4.972B ---- 4.972B 4.898 +.166 4.732 2850 ---- 5.204B ---- 5.204B 5.130 +.167 4.963 2875 ---- 5.439B ---- 5.439B 5.364 +.169 5.195 2900 ---- 5.675B ---- 5.675B 5.599 +.170 5.429 2925 ---- 5.912B ---- 5.912B 5.836 +.172 5.664 2950 ---- 6.150B ---- 6.150B 6.074 +.174 5.900 2975 ---- 6.390B ---- 6.390B 6.313 +.175 6.138 3000 ---- 6.630B ---- 6.630B 6.553 +.177 6.376 2 3025 ---- 6.871B ---- 6.871B 6.794 +.178 6.616 3050 ---- 7.113B ---- 7.113B 7.035 +.179 6.856 3075 ---- 7.355B ---- 7.355B 7.277 +.180 7.097 3100 ---- 7.598B ---- 7.598B 7.520 +.181 7.339 3125 ---- 7.842B ---- 7.842B 7.763 +.182 7.581 3150 ---- 8.086B ---- 8.086B 8.007 +.183 7.824 3175 ---- 8.331B ---- 8.329B 8.252 +.184 8.068 3200 ---- 8.417B ---- 8.417B 8.496 +.184 8.312 3225 ---- ---- ---- ---- 8.742 +.185 8.557 3250 ---- ---- ---- ---- 8.987 +.185 8.802 3275 ---- ---- ---- ---- 9.233 +.185 9.048 3300 ---- ---- ---- ---- 9.480 +.186 9.294 3325 ---- ---- ---- ---- 9.727 +.187 9.540 3350 ---- ---- ---- ---- 9.974 +.187 9.787 3375 ---- ---- ---- ---- 10.222 +.188 10.034 3400 ---- ---- ---- ---- 10.469 +.188 10.281 3425 ---- ---- ---- ---- 10.718 +.189 10.529 3450 ---- ---- ---- ---- 10.966 +.189 10.777 3475 ---- ---- ---- ---- 11.215 +.189 11.026 3500 ---- ---- ---- ---- 11.464 +.190 11.274 3525 ---- ---- ---- ---- 11.713 +.190 11.523 3550 ---- ---- ---- ---- 11.963 +.190 11.773 3575 ---- ---- ---- ---- 12.213 +.191 12.022 4000 ---- ---- ---- ---- 16.463 +.191 16.272 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 .000 .002 1225 ---- ---- ---- ---- .003 .000 .003 1250 ---- ---- ---- ---- .003 .000 .003 1275 ---- ---- ---- ---- .004 .000 .004 1300 ---- ---- ---- ---- .005 .000 .005 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .008 +.001 .007 1400 ---- ---- ---- ---- .009 +.001 .008 1425 ---- ---- ---- ---- .010 .000 .010 1450 ---- ---- ---- ---- .012 +.001 .011 1475 ---- ---- ---- ---- .014 +.001 .013 1500 ---- ---- ---- ---- .016 +.002 .014 3 1525 ---- ---- ---- ---- .018 +.001 .017 1550 ---- ---- ---- ---- .021 +.002 .019 1575 ---- ---- ---- ---- .024 +.002 .022 1600 ---- ---- ---- ---- .028 +.003 .025 17 1625 ---- ---- ---- ---- .032 +.004 .028 1 1650 ---- ---- ---- ---- .037 +.005 .032 4 1675 ---- ---- ---- ---- .042 +.006 .036 1700 ---- .047B ---- .047B .048 +.006 .042 3 1725 ---- .054B ---- .054B .055 +.007 .048 8 1750 ---- .062B ---- .062B .063 +.008 .055 5 1775 ---- .072B ---- .071B .072 +.009 .063 5 1800 ---- .083B ---- .083B .083 +.010 .073 2 108 1825 ---- .096B ---- .093B .095 +.011 .084 1 1850 ---- .111B ---- .111B .109 +.012 .097 8 1875 ---- .128B ---- .127B .125 +.013 .112 55 1900 ---- .148B ---- .148B .144 +.015 .129 23 1925 ---- .170B ---- .170B .165 +.016 .149 1 1950 ---- .196B ---- .196B .189 +.017 .172 1 1975 ---- .225B ---- .224B .217 +.019 .198 4 2000 ---- .259B ---- .259B .249 +.021 5 .228 26 2025 ---- .297B ---- .296B .285 +.024 .261 2050 ---- .341B ---- .340B .327 +.027 .300 5 2075 ---- .390B ---- .390B .373 +.030 .343 55 2100 ---- .445B ---- .445B .426 +.035 .391 327 2125 ---- .508B ---- .507B .486 +.040 .446 6 2150 ---- .577B ---- .577B .553 +.046 .507 199 2175 ---- .654B ---- .654B .627 +.052 .575 11 2200 ---- .739B ---- .739B .710 +.059 .651 1 199 2225 ---- .831B ---- .831B .800 +.066 .734 5 12 2250 ---- .932B ---- .931B .899 +.073 .826 3 173 2275 ---- 1.040B ---- 1.040B 1.005 +.079 .926 13 2300 1.100 1.157B 1.100 1.157B 1.119 +.085 1 1.034 106 2325 ---- 1.282B ---- 1.282B 1.241 +.091 1.150 50 51 2350 ---- 1.414B ---- 1.414B 1.371 +.096 1.275 23 2375 ---- 1.556B ---- 1.555B 1.508 +.100 1.408 125 2400 ---- 1.705B ---- 1.705B 1.652 +.103 1.549 72 2425 ---- 1.861B ---- 1.861B 1.805 +.107 1.698 2 80 2450 ---- 2.024B ---- 2.024B 1.966 +.112 1.854 3 2475 ---- 2.194B ---- 2.194B 2.134 +.116 2.018 4 2500 ---- 2.370B ---- 2.370B 2.309 +.121 2.188 129 2525 ---- 2.552B ---- 2.552B 2.489 +.125 2.364 33 2550 ---- 2.729B ---- 2.729B 2.676 +.129 2.547 40 2575 ---- 2.922B ---- 2.922B 2.868 +.134 2.734 30 2600 ---- 3.120B ---- 3.120B 3.064 +.137 2.927 57 2625 ---- 3.322B ---- 3.322B 3.265 +.140 3.125 30 2650 ---- 3.528B ---- 3.528B 3.470 +.143 3.327 127 2675 ---- 3.738B ---- 3.738B 3.679 +.147 3.532 2700 ---- 3.951B ---- 3.951B 3.891 +.149 3.742 21 2725 ---- 4.167B ---- 4.167B 4.106 +.152 3.954 1 2750 ---- 4.386B ---- 4.386B 4.324 +.154 4.170 2775 ---- 4.608B ---- 4.608B 4.545 +.157 4.388 8 2800 ---- 4.832B ---- 4.832B 4.768 +.159 4.609 2825 ---- 5.058B ---- 5.058B 4.992 +.160 4.832 2850 ---- 5.287B ---- 5.287B 5.219 +.162 5.057 2875 ---- 5.516B ---- 5.516B 5.448 +.164 5.284 2900 ---- 5.748B ---- 5.748B 5.678 +.165 5.513 2925 ---- 5.980B ---- 5.980B 5.909 +.166 5.743 2950 ---- 6.214B ---- 6.214B 6.143 +.168 5.975 2975 ---- 6.449B ---- 6.449B 6.377 +.169 6.208 15 3000 ---- 6.685B ---- 6.685B 6.613 +.170 5 6.443 45 3025 ---- 6.923B ---- 6.923B 6.850 +.172 6.678 3050 ---- 7.161B ---- 7.161B 7.087 +.172 6.915 3075 ---- 7.400B ---- 7.400B 7.326 +.173 7.153 3100 ---- 7.640B ---- 7.640B 7.566 +.175 7.391 3125 ---- 7.881B ---- 7.881B 7.806 +.176 7.630 3150 ---- 8.122B ---- 8.122B 8.048 +.178 7.870 3175 ---- 8.364B ---- 8.364B 8.290 +.179 8.111 3200 ---- 8.607B ---- 8.607B 8.532 +.179 8.353 1 3225 ---- 8.850B ---- 8.850B 8.775 +.180 8.595 1 3250 ---- 9.094B ---- 9.094B 9.018 +.181 8.837 1 3275 ---- 9.338B ---- 9.338B 9.262 +.182 9.080 3300 ---- 9.583B ---- 9.583B 9.506 +.182 9.324 22 3325 ---- 9.819B ---- 9.819B 9.751 +.183 9.568 3350 ---- 9.900B ---- 9.900B 9.996 +.184 9.812 1 3375 ---- ---- ---- ---- 10.242 +.185 10.057 16 3400 ---- ---- ---- ---- 10.487 +.185 10.302 3425 ---- ---- ---- ---- 10.734 +.186 10.548 3450 ---- ---- ---- ---- 10.980 +.186 10.794 3 3475 ---- ---- ---- ---- 11.227 +.187 11.040 3 3500 ---- ---- ---- ---- 11.474 +.187 11.287 1 3525 ---- ---- ---- ---- 11.722 +.188 11.534 3550 ---- ---- ---- ---- 11.970 +.188 11.782 1 3575 ---- ---- ---- ---- 12.218 +.189 12.029 3600 ---- ---- ---- ---- 12.466 +.188 12.278 1 3625 ---- ---- ---- ---- 12.715 +.189 12.526 3650 ---- ---- ---- ---- 12.964 +.189 12.775 3675 ---- ---- ---- ---- 13.214 +.190 13.024 1 3700 ---- ---- ---- ---- 13.463 +.190 13.273 79 4000 ---- ---- ---- ---- 16.463 +.191 16.272 4250 ---- ---- ---- ---- 18.963 +.191 18.772 4500 ---- ---- ---- ---- 21.463 +.191 21.272 4700 ---- ---- ---- ---- 23.463 +.191 23.272 5000 ---- ---- ---- ---- 26.463 +.191 26.272 4 6000 ---- ---- ---- ---- 36.463 +.191 36.272 7000 ---- ---- ---- ---- 46.463 +.191 46.272 10000 ---- ---- ---- ---- 76.463 +.191 76.272 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .013 +.001 .012 1375 ---- ---- ---- ---- .015 +.001 .014 1400 ---- ---- ---- ---- .018 +.001 .017 1425 ---- ---- ---- ---- .020 .000 .020 1450 ---- ---- ---- ---- .024 +.001 .023 1475 ---- ---- ---- ---- .027 +.001 .026 1500 ---- ---- ---- ---- .032 +.002 .030 1525 ---- ---- ---- ---- .036 +.001 .035 1550 ---- ---- ---- ---- .042 +.002 .040 1575 ---- ---- ---- ---- .048 +.003 .045 1600 ---- .057B ---- .056B .054 +.002 .052 1625 ---- .064B ---- .064B .062 +.003 .059 1650 ---- .072B ---- .072B .070 +.003 .067 1 1675 ---- .082B ---- .082B .080 +.005 .075 1700 ---- .092B ---- .092B .090 +.005 .085 14 1725 ---- .104B ---- .104B .102 +.006 .096 1750 ---- .118B ---- .117B .115 +.006 .109 1 1775 ---- .133B ---- .132B .130 +.008 .122 1800 ---- .150B ---- .149B .147 +.009 .138 100 1825 ---- .169B ---- .168B .165 +.010 .155 1850 ---- .191B ---- .190B .186 +.012 .174 336 1875 ---- .217B ---- .217B .209 +.014 .195 1900 ---- .244B ---- .244B .235 +.016 .219 1925 ---- .275B ---- .275B .265 +.019 .246 1950 ---- .309B ---- .309B .297 +.021 .276 1975 ---- .347B ---- .346B .334 +.024 .310 2000 ---- .389B ---- .388B .374 +.027 .347 6 2025 ---- .436B ---- .435B .420 +.031 .389 17 2050 ---- .489B ---- .488B .470 +.034 .436 4 2075 ---- .545B ---- .545B .525 +.037 .488 2 2100 ---- .609B ---- .609B .586 +.040 .546 1 3 2125 ---- .677B ---- .677B .653 +.044 .609 2150 ---- .752B ---- .752B .726 +.048 .678 1 2175 ---- .835B ---- .835B .805 +.052 .753 40 2200 ---- .923B ---- .923B .891 +.057 .834 15 2225 ---- 1.017B ---- 1.017B .984 +.061 .923 106 2250 ---- 1.118B ---- 1.118B 1.083 +.065 1.018 4 2275 ---- 1.227B ---- 1.227B 1.190 +.071 1.119 36 2300 ---- 1.342B ---- 1.342B 1.303 +.075 1.228 2 2325 ---- 1.464B ---- 1.464B 1.423 +.079 1.344 1 2350 ---- 1.593B ---- 1.593B 1.550 +.084 1.466 5 2375 ---- 1.729B ---- 1.729B 1.684 +.088 1.596 58 2400 ---- 1.871B ---- 1.871B 1.824 +.092 1.732 43 2425 ---- 2.018B ---- 2.018B 1.970 +.096 1.874 4 2450 ---- 2.173B ---- 2.173B 2.123 +.100 2.023 54 2475 ---- 2.334B ---- 2.334B 2.281 +.103 2.178 4 2500 ---- 2.500B ---- 2.500B 2.445 +.106 2.339 11 2525 ---- 2.671B ---- 2.671B 2.615 +.109 2.506 2 2 2550 ---- 2.848B ---- 2.847B 2.790 +.113 2.677 2575 ---- 3.029B ---- 3.029B 2.970 +.116 2.854 3 2600 ---- 3.204B ---- 3.204B 3.154 +.119 3.035 79 2625 ---- 3.394B ---- 3.394B 3.344 +.123 3.221 1 2650 ---- 3.588B ---- 3.588B 3.537 +.126 3.411 2675 ---- 3.786B ---- 3.786B 3.734 +.129 3.605 2700 ---- 3.987B ---- 3.987B 3.935 +.132 3.803 2725 ---- 4.192B ---- 4.192B 4.139 +.135 4.004 3 2750 ---- 4.399B ---- 4.399B 4.346 +.138 4.208 2775 ---- 4.610B ---- 4.610B 4.555 +.140 4.415 2800 ---- 4.823B ---- 4.823B 4.768 +.143 4.625 2825 ---- 5.038B ---- 5.038B 4.982 +.145 4.837 2850 ---- 5.256B ---- 5.256B 5.199 +.147 5.052 2875 ---- 5.476B ---- 5.476B 5.417 +.149 5.268 2900 ---- 5.698B ---- 5.698B 5.638 +.151 5.487 2925 ---- 5.921B ---- 5.921B 5.860 +.152 5.708 2950 ---- 6.146B ---- 6.146B 6.084 +.153 5.931 2975 ---- 6.373B ---- 6.373B 6.310 +.155 6.155 3000 ---- 6.601B ---- 6.601B 6.537 +.156 6.381 3025 ---- 6.830B ---- 6.830B 6.765 +.157 6.608 3050 ---- 7.061B ---- 7.061B 6.994 +.158 6.836 3075 ---- 7.293B ---- 7.293B 7.225 +.159 7.066 3100 ---- 7.526B ---- 7.526B 7.457 +.161 7.296 3125 ---- 7.759B ---- 7.759B 7.690 +.162 7.528 3150 ---- 7.993B ---- 7.993B 7.924 +.163 7.761 3175 ---- 8.229B ---- 8.229B 8.159 +.164 7.995 3200 ---- 8.466B ---- 8.466B 8.394 +.164 8.230 3225 ---- 8.703B ---- 8.703B 8.631 +.165 8.466 3250 ---- 8.941B ---- 8.941B 8.868 +.166 8.702 3275 ---- 9.180B ---- 9.180B 9.106 +.167 8.939 3300 ---- 9.419B ---- 9.419B 9.345 +.168 9.177 3325 ---- 9.659B ---- 9.659B 9.585 +.169 9.416 3350 ---- 9.900B ---- 9.900B 9.825 +.170 9.655 3375 ---- 10.141B ---- 10.141B 10.065 +.170 9.895 3400 ---- 10.383B ---- 10.383B 10.307 +.171 10.136 3425 ---- 10.625B ---- 10.625B 10.549 +.172 10.377 3450 ---- 10.868B ---- 10.868B 10.791 +.173 10.618 3475 ---- 11.111B ---- 11.111B 11.034 +.174 10.860 3500 ---- 11.354B ---- 11.354B 11.278 +.175 11.103 11 3525 ---- 11.598B ---- 11.598B 11.521 +.175 11.346 2 3550 ---- 11.842B ---- 11.842B 11.766 +.176 11.590 2 3575 ---- 12.087B ---- 12.087B 12.011 +.178 11.833 3600 ---- 12.332B ---- 12.332B 12.256 +.178 12.078 3625 ---- 12.476B ---- 12.476B 12.501 +.179 12.322 3650 ---- 12.595B ---- 12.595B 12.747 +.180 12.567 3675 ---- ---- ---- ---- 12.993 +.180 12.813 3700 ---- ---- ---- ---- 13.239 +.180 13.059 3725 ---- ---- ---- ---- 13.486 +.181 13.305 4000 ---- ---- ---- ---- 16.216 +.185 16.031 3 4500 ---- ---- ---- ---- 21.216 +.186 21.030 5000 ---- ---- ---- ---- 26.216 +.186 26.030 6000 ---- ---- ---- ---- 36.216 +.186 36.030 10000 ---- ---- ---- ---- 76.216 +.186 76.030 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 .000 .001 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .002 .000 .002 975 ---- ---- ---- ---- .002 .000 .002 1000 ---- ---- ---- ---- .003 .000 .003 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 .000 .004 1075 ---- ---- ---- ---- .005 .000 .005 1100 ---- ---- ---- ---- .006 .000 .006 1125 ---- ---- ---- ---- .007 .000 .007 1150 ---- ---- ---- ---- .008 .000 .008 1175 ---- ---- ---- ---- .010 .000 .010 1200 ---- ---- ---- ---- .011 .000 .011 1225 ---- ---- ---- ---- .013 .000 .013 1250 ---- ---- ---- ---- .016 +.001 .015 1275 ---- ---- ---- ---- .018 .000 .018 1300 ---- ---- ---- ---- .021 +.001 .020 1325 ---- ---- ---- ---- .024 +.001 .023 1350 ---- ---- ---- ---- .028 +.001 .027 1375 ---- ---- ---- ---- .032 +.001 .031 1400 ---- ---- ---- ---- .036 +.001 .035 1425 ---- ---- ---- ---- .041 +.002 .039 1450 ---- ---- ---- ---- .046 +.001 .045 1475 ---- ---- ---- ---- .053 +.003 .050 1500 ---- ---- ---- ---- .059 +.002 .057 1525 ---- ---- ---- ---- .067 +.003 .064 1550 ---- .075B ---- .075B .075 +.003 .072 1575 ---- .084B ---- .084B .084 +.004 .080 1600 ---- .094B ---- .094B .094 +.005 .089 2 1625 ---- .104B ---- .104B .105 +.005 .100 1650 ---- .116B ---- .116B .117 +.006 .111 1 1675 ---- .130B ---- .130B .130 +.006 .124 1700 ---- .145B ---- .145B .144 +.007 .137 1725 ---- .161B ---- .161B .160 +.008 .152 1750 ---- .180B ---- .180B .178 +.009 .169 2 1775 ---- .200B ---- .200B .197 +.010 .187 1800 ---- .223B ---- .223B .218 +.010 .208 12 1825 ---- .248B ---- .248B .242 +.012 .230 1850 ---- .276B ---- .275B .268 +.013 .255 1875 ---- .306B ---- .306B .297 +.015 .282 1900 ---- .340B ---- .339B .329 +.016 .313 1925 ---- .377B ---- .377B .365 +.019 .346 1950 ---- .418B ---- .418B .404 +.020 .384 6 1975 ---- .463B ---- .463B .447 +.022 .425 2000 ---- .512B ---- .512B .495 +.025 .470 235 2025 ---- .566B ---- .566B .547 +.028 .519 2050 ---- .624B ---- .624B .603 +.031 .572 2075 ---- .688B ---- .687B .665 +.034 .631 2100 ---- .757B ---- .756B .732 +.038 .694 2125 ---- .829B ---- .829B .804 +.041 .763 2150 ---- .909B ---- .908B .881 +.044 .837 6 2175 ---- .995B ---- .994B .964 +.048 .916 2200 ---- 1.084B ---- 1.084B 1.052 +.051 1.001 2225 ---- 1.182B ---- 1.182B 1.147 +.055 1.092 2250 ---- 1.284B ---- 1.283B 1.247 +.059 1.188 1 2275 ---- 1.393B ---- 1.392B 1.354 +.064 1.290 1 2300 ---- 1.507B ---- 1.506B 1.466 +.067 1.399 1 2325 ---- 1.626B ---- 1.608B 1.585 +.072 1.513 4 2350 ---- 1.752B ---- 1.737B 1.709 +.076 1.633 21 2375 ---- 1.884B ---- 1.879B 1.839 +.080 1.759 2400 ---- 2.022B ---- 2.019B 1.975 +.084 1.891 10 2425 ---- 2.166B ---- 2.162B 2.117 +.089 2.028 2450 2.201 2.314B 2.195 2.308B 2.265 +.093 13 2.172 2 2475 ---- 2.467B ---- 2.461B 2.418 +.098 2.320 2500 2.501 2.626B 2.501 2.602B 2.576 +.102 5 2.474 2525 ---- 2.789B ---- 2.771B 2.739 +.106 2.633 2550 ---- 2.957B ---- 2.940B 2.907 +.110 2.797 3 2575 ---- 3.129B ---- 3.108B 3.079 +.113 2.966 2600 ---- 3.307B ---- 3.306B 3.255 +.116 3.139 4 2625 ---- 3.489B ---- 3.488B 3.436 +.120 3.316 12 2650 ---- 3.672B ---- 3.671B 3.620 +.123 3.497 2675 ---- 3.845B ---- 3.844B 3.808 +.127 3.681 2700 ---- 4.037B ---- 4.036B 3.999 +.129 3.870 2725 ---- 4.232B ---- 4.231B 4.193 +.132 4.061 2750 ---- 4.427B ---- 4.427B 4.390 +.134 4.256 2775 ---- 4.627B ---- 4.627B 4.590 +.137 4.453 2800 ---- 4.830B ---- 4.830B 4.793 +.139 4.654 2825 ---- 5.036B ---- 5.036B 4.998 +.142 4.856 2850 ---- 5.245B ---- 5.245B 5.206 +.144 5.062 2875 ---- 5.456B ---- 5.456B 5.415 +.145 5.270 2900 ---- 5.668B ---- 5.668B 5.627 +.147 5.480 2925 ---- 5.883B ---- 5.883B 5.841 +.149 5.692 2950 ---- 6.100B ---- 6.100B 6.057 +.151 5.906 2975 ---- 6.318B ---- 6.318B 6.274 +.152 6.122 3000 ---- 6.538B ---- 6.538B 6.493 +.153 6.340 3025 ---- 6.759B ---- 6.759B 6.714 +.155 6.559 3050 ---- 6.982B ---- 6.982B 6.936 +.156 6.780 3075 ---- 7.207B ---- 7.207B 7.159 +.156 7.003 3100 ---- 7.432B ---- 7.432B 7.384 +.157 7.227 3125 ---- 7.659B ---- 7.659B 7.610 +.158 7.452 3150 ---- 7.887B ---- 7.887B 7.838 +.160 7.678 3175 ---- 8.117B ---- 8.116B 8.066 +.160 7.906 3200 ---- 8.347B ---- 8.347B 8.296 +.162 8.134 3225 ---- 8.578B ---- 8.578B 8.526 +.162 8.364 3250 ---- 8.810B ---- 8.810B 8.758 +.164 8.594 3275 ---- 9.043B ---- 9.043B 8.990 +.164 8.826 3300 ---- 9.277B ---- 9.277B 9.224 +.166 9.058 15 3325 ---- 9.512B ---- 9.512B 9.458 +.167 9.291 3350 ---- 9.747B ---- 9.747B 9.693 +.168 9.525 3375 ---- 9.982B ---- 9.982B 9.928 +.169 9.759 3400 ---- 10.219B ---- 10.219B 10.165 +.170 9.995 3425 ---- 10.457B ---- 10.457B 10.402 +.171 10.231 3450 ---- 10.694B ---- 10.694B 10.640 +.172 10.468 3475 ---- 10.933B ---- 10.933B 10.878 +.173 10.705 3500 ---- 11.172B ---- 11.172B 11.117 +.174 10.943 3525 ---- 11.412B ---- 11.412B 11.356 +.174 11.182 3550 ---- 11.653B ---- 11.653B 11.596 +.175 11.421 3575 ---- 11.894B ---- 11.894B 11.836 +.175 11.661 3600 ---- 12.136B ---- 12.136B 12.077 +.176 11.901 4 3625 ---- 12.378B ---- 12.378B 12.319 +.177 12.142 3650 ---- 12.620B ---- 12.620B 12.561 +.178 12.383 3675 ---- 12.862B ---- 12.862B 12.803 +.178 12.625 3700 ---- 13.105B ---- 13.105B 13.046 +.178 12.868 3725 ---- 13.349B ---- 13.349B 13.289 +.179 13.110 3750 ---- 13.592B ---- 13.592B 13.532 +.179 13.353 3775 ---- 13.837B ---- 13.837B 13.776 +.179 13.597 3800 ---- 14.081B ---- 14.081B 14.020 +.180 13.840 3825 ---- 14.327B ---- 14.327B 14.265 +.180 14.085 3850 ---- 14.573B ---- 14.573B 14.510 +.181 14.329 3875 ---- 14.733B ---- 14.733B 14.755 +.181 14.574 3900 ---- 14.861B ---- 14.861B 15.001 +.182 14.819 3925 ---- ---- ---- ---- 15.247 +.182 15.065 3950 ---- ---- ---- ---- 15.493 +.183 15.310 3975 ---- ---- ---- ---- 15.740 +.183 15.557 4000 ---- ---- ---- ---- 15.987 +.184 15.803 4025 ---- ---- ---- ---- 16.234 +.184 16.050 4050 ---- ---- ---- ---- 16.481 +.184 16.297 4075 ---- ---- ---- ---- 16.729 +.185 16.544 4100 ---- ---- ---- ---- 16.977 +.185 16.792 4500 ---- ---- ---- ---- 20.970 +.188 20.782 4700 ---- ---- ---- ---- 22.970 +.188 22.782 4900 ---- ---- ---- ---- 24.970 +.188 24.782 5000 ---- ---- ---- ---- 25.970 +.188 25.782 5500 ---- ---- ---- ---- 30.970 +.188 30.782 6000 ---- ---- ---- ---- 35.970 +.188 35.782 7000 ---- ---- ---- ---- 45.970 +.188 45.782 7500 ---- ---- ---- ---- 50.970 +.188 50.782 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .077 +.004 .073 1425 ---- ---- ---- ---- .086 +.004 .082 1450 ---- ---- ---- ---- .096 +.005 .091 1475 ---- ---- ---- ---- .107 +.005 .102 1500 ---- ---- ---- ---- .119 +.006 .113 1525 ---- ---- ---- ---- .131 +.006 .125 1550 ---- ---- ---- ---- .145 +.007 .138 1575 ---- ---- ---- ---- .160 +.008 .152 1600 ---- ---- ---- ---- .176 +.008 .168 1625 ---- ---- ---- ---- .194 +.010 .184 1650 ---- ---- ---- ---- .212 +.010 .202 1675 ---- ---- ---- ---- .233 +.012 .221 1700 ---- ---- ---- ---- .254 +.012 .242 1725 ---- ---- ---- ---- .278 +.014 .264 1750 ---- ---- ---- ---- .303 +.015 .288 1775 ---- ---- ---- ---- .330 +.016 .314 1800 ---- ---- ---- ---- .359 +.017 .342 1825 ---- ---- ---- ---- .390 +.019 .371 1850 ---- ---- ---- ---- .423 +.020 .403 1875 ---- ---- ---- ---- .459 +.022 .437 1900 ---- ---- ---- ---- .497 +.023 .474 1925 ---- ---- ---- ---- .538 +.025 .513 1950 ---- ---- ---- ---- .581 +.026 .555 1975 ---- ---- ---- ---- .628 +.029 .599 2000 ---- ---- ---- ---- .678 +.030 .648 2025 ---- ---- ---- ---- .732 +.033 .699 2050 ---- ---- ---- ---- .790 +.035 .755 2075 ---- ---- ---- ---- .852 +.038 .814 2100 ---- ---- ---- ---- .918 +.040 .878 2125 ---- ---- ---- ---- .989 +.043 .946 2150 ---- ---- ---- ---- 1.065 +.045 1.020 2175 ---- ---- ---- ---- 1.145 +.048 1.097 2200 ---- ---- ---- ---- 1.231 +.051 1.180 2225 ---- ---- ---- ---- 1.321 +.053 1.268 2250 ---- ---- ---- ---- 1.417 +.056 1.361 2275 ---- ---- ---- ---- 1.518 +.059 1.459 2300 ---- ---- ---- ---- 1.625 +.063 1.562 2325 ---- ---- ---- ---- 1.736 +.065 1.671 2350 ---- ---- ---- ---- 1.853 +.069 1.784 2375 ---- ---- ---- ---- 1.975 +.072 1.903 2400 ---- ---- ---- ---- 2.101 +.074 2.027 2425 ---- ---- ---- ---- 2.233 +.077 2.156 2450 ---- ---- ---- ---- 2.370 +.081 2.289 2475 ---- ---- ---- ---- 2.512 +.084 2.428 2500 ---- ---- ---- ---- 2.659 +.087 2.572 2525 ---- ---- ---- ---- 2.810 +.090 2.720 2550 ---- ---- ---- ---- 2.966 +.092 2.874 2575 ---- ---- ---- ---- 3.127 +.096 3.031 2600 ---- ---- ---- ---- 3.292 +.099 3.193 2625 ---- ---- ---- ---- 3.461 +.101 3.360 2650 ---- ---- ---- ---- 3.635 +.104 3.531 2675 ---- ---- ---- ---- 3.812 +.106 3.706 2700 ---- ---- ---- ---- 3.994 +.110 3.884 2725 ---- ---- ---- ---- 4.179 +.112 4.067 2750 ---- ---- ---- ---- 4.367 +.115 4.252 2775 ---- ---- ---- ---- 4.558 +.117 4.441 2800 ---- ---- ---- ---- 4.753 +.119 4.634 2825 ---- ---- ---- ---- 4.950 +.121 4.829 2850 ---- ---- ---- ---- 5.150 +.123 5.027 2875 ---- ---- ---- ---- 5.353 +.126 5.227 2900 ---- ---- ---- ---- 5.558 +.128 5.430 2925 ---- ---- ---- ---- 5.765 +.129 5.636 2950 ---- ---- ---- ---- 5.974 +.131 5.843 2975 ---- ---- ---- ---- 6.186 +.133 6.053 3000 ---- ---- ---- ---- 6.399 +.135 6.264 3025 ---- ---- ---- ---- 6.614 +.137 6.477 3050 ---- ---- ---- ---- 6.831 +.139 6.692 3075 ---- ---- ---- ---- 7.049 +.140 6.909 3100 ---- ---- ---- ---- 7.269 +.141 7.128 3125 ---- ---- ---- ---- 7.490 +.143 7.347 3150 ---- ---- ---- ---- 7.713 +.144 7.569 3175 ---- ---- ---- ---- 7.937 +.146 7.791 3200 ---- ---- ---- ---- 8.162 +.147 8.015 3225 ---- ---- ---- ---- 8.388 +.148 8.240 3250 ---- ---- ---- ---- 8.616 +.150 8.466 3275 ---- ---- ---- ---- 8.845 +.152 8.693 3300 ---- ---- ---- ---- 9.074 +.152 8.922 3325 ---- ---- ---- ---- 9.305 +.154 9.151 3350 ---- ---- ---- ---- 9.536 +.155 9.381 3375 ---- ---- ---- ---- 9.768 +.155 9.613 3400 ---- ---- ---- ---- 10.001 +.156 9.845 3425 ---- ---- ---- ---- 10.235 +.158 10.077 3450 ---- ---- ---- ---- 10.470 +.159 10.311 3475 ---- ---- ---- ---- 10.705 +.160 10.545 3500 ---- ---- ---- ---- 10.941 +.161 10.780 2 3525 ---- ---- ---- ---- 11.178 +.162 11.016 3550 ---- ---- ---- ---- 11.415 +.162 11.253 9 3575 ---- ---- ---- ---- 11.653 +.163 11.490 3600 ---- ---- ---- ---- 11.892 +.165 11.727 3625 ---- ---- ---- ---- 12.131 +.165 11.966 4000 ---- ---- ---- ---- 15.770 +.175 15.595 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .014 .000 .014 750 ---- ---- ---- ---- .016 .000 .016 775 ---- ---- ---- ---- .018 .000 .018 800 ---- ---- ---- ---- .021 +.001 .020 825 ---- ---- ---- ---- .023 +.001 .022 850 ---- ---- ---- ---- .026 +.001 .025 875 ---- ---- ---- ---- .029 +.001 .028 900 ---- ---- ---- ---- .032 +.001 .031 925 ---- ---- ---- ---- .035 +.001 .034 950 ---- ---- ---- ---- .039 +.002 .037 975 ---- ---- ---- ---- .042 +.001 .041 1000 ---- ---- ---- ---- .046 +.001 .045 1025 ---- ---- ---- ---- .050 +.001 .049 1050 ---- ---- ---- ---- .055 +.002 .053 1075 ---- ---- ---- ---- .059 +.002 .057 1100 ---- ---- ---- ---- .064 +.002 .062 1125 ---- ---- ---- ---- .069 +.003 .066 1150 ---- ---- ---- ---- .074 +.003 .071 1175 ---- ---- ---- ---- .079 +.002 .077 1200 ---- ---- ---- ---- .085 +.003 .082 1225 ---- ---- ---- ---- .091 +.003 .088 1250 ---- ---- ---- ---- .097 +.004 .093 1275 ---- ---- ---- ---- .104 +.004 .100 1300 ---- ---- ---- ---- .110 +.004 .106 1325 ---- ---- ---- ---- .117 +.005 .112 1350 ---- ---- ---- ---- .124 +.005 .119 1375 ---- ---- ---- ---- .132 +.006 .126 1400 ---- ---- ---- ---- .139 +.005 .134 1425 ---- ---- ---- ---- .147 +.006 .141 1450 ---- ---- ---- ---- .155 +.006 .149 1475 ---- ---- ---- ---- .164 +.007 .157 1500 ---- ---- ---- ---- .173 +.007 .166 1525 ---- ---- ---- ---- .184 +.008 .176 1550 ---- ---- ---- ---- .195 +.008 .187 1575 ---- ---- ---- ---- .208 +.009 .199 1600 ---- ---- ---- ---- .223 +.010 .213 1625 ---- ---- ---- ---- .241 +.011 .230 1650 ---- ---- ---- ---- .261 +.012 .249 1675 ---- ---- ---- ---- .283 +.012 .271 1700 ---- ---- ---- ---- .309 +.013 .296 1725 ---- ---- ---- ---- .338 +.014 .324 1750 ---- ---- ---- ---- .371 +.016 .355 1775 ---- ---- ---- ---- .406 +.017 .389 1800 ---- ---- ---- ---- .446 +.019 .427 1825 ---- ---- ---- ---- .489 +.020 .469 1850 ---- ---- ---- ---- .535 +.021 .514 1875 ---- ---- ---- ---- .585 +.023 .562 1900 ---- ---- ---- ---- .639 +.025 .614 1925 ---- ---- ---- ---- .696 +.027 .669 1950 ---- ---- ---- ---- .757 +.029 .728 1975 ---- ---- ---- ---- .820 +.030 .790 2000 ---- ---- ---- ---- .887 +.033 .854 2025 ---- ---- ---- ---- .956 +.034 .922 2050 ---- ---- ---- ---- 1.029 +.037 .992 2075 ---- ---- ---- ---- 1.105 +.039 1.066 2100 ---- ---- ---- ---- 1.184 +.041 1.143 2125 ---- ---- ---- ---- 1.267 +.044 1.223 2150 ---- ---- ---- ---- 1.353 +.045 1.308 2175 ---- ---- ---- ---- 1.443 +.047 1.396 2200 ---- ---- ---- ---- 1.538 +.050 1.488 2225 ---- ---- ---- ---- 1.637 +.053 1.584 2250 ---- ---- ---- ---- 1.740 +.055 1.685 2275 ---- ---- ---- ---- 1.847 +.057 1.790 2300 ---- ---- ---- ---- 1.960 +.060 1.900 2325 ---- ---- ---- ---- 2.077 +.062 2.015 2350 ---- ---- ---- ---- 2.199 +.065 2.134 2375 ---- ---- ---- ---- 2.325 +.067 2.258 2400 ---- ---- ---- ---- 2.457 +.070 2.387 2425 ---- ---- ---- ---- 2.592 +.072 2.520 2450 ---- ---- ---- ---- 2.732 +.074 2.658 2475 ---- ---- ---- ---- 2.877 +.077 2.800 2500 ---- ---- ---- ---- 3.026 +.080 2.946 2525 ---- ---- ---- ---- 3.179 +.082 3.097 2550 ---- ---- ---- ---- 3.336 +.084 3.252 2575 ---- ---- ---- ---- 3.497 +.086 3.411 2600 ---- ---- ---- ---- 3.662 +.089 3.573 2625 ---- ---- ---- ---- 3.831 +.091 3.740 2650 ---- ---- ---- ---- 4.003 +.093 3.910 2675 ---- ---- ---- ---- 4.178 +.095 4.083 2700 ---- ---- ---- ---- 4.357 +.097 4.260 2725 ---- ---- ---- ---- 4.539 +.099 4.440 2750 ---- ---- ---- ---- 4.724 +.101 4.623 2775 ---- ---- ---- ---- 4.911 +.103 4.808 2800 ---- ---- ---- ---- 5.101 +.105 4.996 2825 ---- ---- ---- ---- 5.293 +.106 5.187 2850 ---- ---- ---- ---- 5.488 +.109 5.379 2875 ---- ---- ---- ---- 5.684 +.110 5.574 2900 ---- ---- ---- ---- 5.883 +.112 5.771 2925 ---- ---- ---- ---- 6.084 +.114 5.970 2950 ---- ---- ---- ---- 6.286 +.115 6.171 2975 ---- ---- ---- ---- 6.490 +.117 6.373 3000 ---- ---- ---- ---- 6.695 +.118 6.577 3025 ---- ---- ---- ---- 6.901 +.119 6.782 3050 ---- ---- ---- ---- 7.109 +.121 6.988 3075 ---- ---- ---- ---- 7.318 +.122 7.196 3100 ---- ---- ---- ---- 7.528 +.124 7.404 3125 ---- ---- ---- ---- 7.739 +.125 7.614 3150 ---- ---- ---- ---- 7.951 +.127 7.824 3175 ---- ---- ---- ---- 8.164 +.128 8.036 3200 ---- ---- ---- ---- 8.377 +.129 8.248 3225 ---- ---- ---- ---- 8.592 +.130 8.462 3250 ---- ---- ---- ---- 8.808 +.131 8.677 3275 ---- ---- ---- ---- 9.025 +.133 8.892 3300 ---- ---- ---- ---- 9.243 +.134 9.109 3325 ---- ---- ---- ---- 9.462 +.135 9.327 15 3350 ---- ---- ---- ---- 9.682 +.136 9.546 3375 ---- ---- ---- ---- 9.903 +.137 9.766 3400 ---- ---- ---- ---- 10.125 +.139 9.986 3425 ---- ---- ---- ---- 10.348 +.140 10.208 3450 ---- ---- ---- ---- 10.572 +.141 10.431 3475 ---- ---- ---- ---- 10.797 +.142 10.655 3500 ---- ---- ---- ---- 11.023 +.143 10.880 3525 ---- ---- ---- ---- 11.250 +.144 11.106 3550 ---- ---- ---- ---- 11.477 +.144 11.333 3575 ---- ---- ---- ---- 11.706 +.145 11.561 3600 ---- ---- ---- ---- 11.936 +.147 11.789 3625 ---- ---- ---- ---- 12.166 +.147 12.019 3650 ---- ---- ---- ---- 12.397 +.148 12.249 3675 ---- ---- ---- ---- 12.629 +.149 12.480 3700 ---- ---- ---- ---- 12.862 +.150 12.712 3725 ---- ---- ---- ---- 13.095 +.151 12.944 3750 ---- ---- ---- ---- 13.329 +.152 13.177 3775 ---- ---- ---- ---- 13.563 +.152 13.411 3800 ---- ---- ---- ---- 13.798 +.153 13.645 3825 ---- ---- ---- ---- 14.034 +.154 13.880 3850 ---- ---- ---- ---- 14.270 +.155 14.115 3875 ---- ---- ---- ---- 14.506 +.155 14.351 3900 ---- ---- ---- ---- 14.743 +.156 14.587 3925 ---- ---- ---- ---- 14.980 +.156 14.824 3950 ---- ---- ---- ---- 15.218 +.157 15.061 3975 ---- ---- ---- ---- 15.456 +.157 15.299 4000 ---- ---- ---- ---- 15.695 +.158 15.537 4025 ---- ---- ---- ---- 15.934 +.159 15.775 4050 ---- ---- ---- ---- 16.173 +.159 16.014 4075 ---- ---- ---- ---- 16.413 +.160 16.253 4100 ---- ---- ---- ---- 16.653 +.160 16.493 5000 ---- ---- ---- ---- 25.457 +.177 25.280 6000 ---- ---- ---- ---- 35.417 +.186 35.231 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .113 +.002 .111 950 ---- ---- ---- ---- .124 +.003 .121 975 ---- ---- ---- ---- .134 +.003 .131 1000 ---- ---- ---- ---- .146 +.004 .142 1025 ---- ---- ---- ---- .157 +.004 .153 1050 ---- ---- ---- ---- .170 +.005 .165 1075 ---- ---- ---- ---- .183 +.005 .178 1100 ---- ---- ---- ---- .196 +.005 .191 1125 ---- ---- ---- ---- .210 +.005 .205 1150 ---- ---- ---- ---- .225 +.006 .219 1175 ---- ---- ---- ---- .240 +.007 .233 1200 ---- ---- ---- ---- .256 +.007 .249 1225 ---- ---- ---- ---- .272 +.007 .265 1250 ---- ---- ---- ---- .289 +.008 .281 1275 ---- ---- ---- ---- .306 +.008 .298 1300 ---- ---- ---- ---- .325 +.009 .316 1325 ---- ---- ---- ---- .343 +.009 .334 1350 ---- ---- ---- ---- .363 +.010 .353 1375 ---- ---- ---- ---- .383 +.011 .372 1400 ---- ---- ---- ---- .404 +.011 .393 1425 ---- ---- ---- ---- .425 +.012 .413 1450 ---- ---- ---- ---- .447 +.012 .435 1475 ---- ---- ---- ---- .470 +.013 .457 1500 ---- ---- ---- ---- .494 +.014 .480 1525 ---- ---- ---- ---- .518 +.014 .504 1550 ---- ---- ---- ---- .544 +.016 .528 1575 ---- ---- ---- ---- .570 +.016 .554 1600 ---- ---- ---- ---- .598 +.017 .581 1625 ---- ---- ---- ---- .627 +.018 .609 1650 ---- ---- ---- ---- .658 +.019 .639 1675 ---- ---- ---- ---- .691 +.020 .671 1700 ---- ---- ---- ---- .725 +.021 .704 1725 ---- ---- ---- ---- .761 +.021 .740 1750 ---- ---- ---- ---- .800 +.023 .777 1775 ---- ---- ---- ---- .842 +.024 .818 1800 ---- ---- ---- ---- .886 +.026 .860 1825 ---- ---- ---- ---- .932 +.026 .906 1850 ---- ---- ---- ---- .981 +.027 .954 1875 ---- ---- ---- ---- 1.034 +.030 1.004 1900 ---- ---- ---- ---- 1.089 +.031 1.058 1925 ---- ---- ---- ---- 1.147 +.032 1.115 1950 ---- ---- ---- ---- 1.208 +.033 1.175 1975 ---- ---- ---- ---- 1.273 +.036 1.237 2000 ---- ---- ---- ---- 1.340 +.036 1.304 2025 ---- ---- ---- ---- 1.411 +.038 1.373 2050 ---- ---- ---- ---- 1.486 +.040 1.446 2075 ---- ---- ---- ---- 1.564 +.042 1.522 2100 ---- ---- ---- ---- 1.646 +.044 1.602 2125 ---- ---- ---- ---- 1.731 +.045 1.686 2150 ---- ---- ---- ---- 1.821 +.048 1.773 2175 ---- ---- ---- ---- 1.914 +.049 1.865 2200 ---- ---- ---- ---- 2.012 +.051 1.961 2225 ---- ---- ---- ---- 2.114 +.053 2.061 2250 ---- ---- ---- ---- 2.220 +.055 2.165 2275 ---- ---- ---- ---- 2.331 +.057 2.274 2300 ---- ---- ---- ---- 2.446 +.059 2.387 2325 ---- ---- ---- ---- 2.565 +.061 2.504 2350 ---- ---- ---- ---- 2.689 +.063 2.626 2375 ---- ---- ---- ---- 2.817 +.065 2.752 2400 ---- ---- ---- ---- 2.950 +.067 2.883 2425 ---- ---- ---- ---- 3.087 +.069 3.018 2450 ---- ---- ---- ---- 3.228 +.071 3.157 2475 ---- ---- ---- ---- 3.373 +.073 3.300 2500 ---- ---- ---- ---- 3.522 +.075 3.447 2525 ---- ---- ---- ---- 3.675 +.077 3.598 2550 ---- ---- ---- ---- 3.832 +.079 3.753 2575 ---- ---- ---- ---- 3.993 +.081 3.912 2600 ---- ---- ---- ---- 4.157 +.083 4.074 2625 ---- ---- ---- ---- 4.324 +.084 4.240 2650 ---- ---- ---- ---- 4.495 +.086 4.409 2675 ---- ---- ---- ---- 4.669 +.087 4.582 2700 ---- ---- ---- ---- 4.846 +.089 4.757 2725 ---- ---- ---- ---- 5.026 +.091 4.935 2750 ---- ---- ---- ---- 5.208 +.092 5.116 2775 ---- ---- ---- ---- 5.393 +.094 5.299 2800 ---- ---- ---- ---- 5.581 +.096 5.485 2825 ---- ---- ---- ---- 5.770 +.097 5.673 2850 ---- ---- ---- ---- 5.962 +.099 5.863 2875 ---- ---- ---- ---- 6.155 +.100 6.055 2900 ---- ---- ---- ---- 6.350 +.101 6.249 2925 ---- ---- ---- ---- 6.548 +.103 6.445 2950 ---- ---- ---- ---- 6.746 +.104 6.642 2975 ---- ---- ---- ---- 6.947 +.106 6.841 3000 ---- ---- ---- ---- 7.149 +.107 7.042 3025 ---- ---- ---- ---- 7.352 +.108 7.244 3050 ---- ---- ---- ---- 7.557 +.109 7.448 3075 ---- ---- ---- ---- 7.763 +.111 7.652 3100 ---- ---- ---- ---- 7.970 +.112 7.858 3125 ---- ---- ---- ---- 8.178 +.112 8.066 3150 ---- ---- ---- ---- 8.387 +.113 8.274 3175 ---- ---- ---- ---- 8.598 +.115 8.483 3200 ---- ---- ---- ---- 8.809 +.116 8.693 3225 ---- ---- ---- ---- 9.022 +.117 8.905 3250 ---- ---- ---- ---- 9.235 +.118 9.117 3275 ---- ---- ---- ---- 9.449 +.119 9.330 3300 ---- ---- ---- ---- 9.664 +.120 9.544 3325 ---- ---- ---- ---- 9.880 +.121 9.759 3350 ---- ---- ---- ---- 10.097 +.122 9.975 3375 ---- ---- ---- ---- 10.314 +.123 10.191 3400 ---- ---- ---- ---- 10.532 +.123 10.409 3425 ---- ---- ---- ---- 10.751 +.124 10.627 3450 ---- ---- ---- ---- 10.971 +.126 10.845 3475 ---- ---- ---- ---- 11.191 +.126 11.065 3500 ---- ---- ---- ---- 11.412 +.127 11.285 3525 ---- ---- ---- ---- 11.634 +.128 11.506 3550 ---- ---- ---- ---- 11.856 +.129 11.727 3575 ---- ---- ---- ---- 12.079 +.129 11.950 3600 ---- ---- ---- ---- 12.303 +.131 12.172 3625 ---- ---- ---- ---- 12.528 +.132 12.396 3650 ---- ---- ---- ---- 12.753 +.133 12.620 3675 ---- ---- ---- ---- 12.978 +.133 12.845 3700 ---- ---- ---- ---- 13.205 +.134 13.071 3725 ---- ---- ---- ---- 13.432 +.135 13.297 3750 ---- ---- ---- ---- 13.659 +.135 13.524 3775 ---- ---- ---- ---- 13.888 +.136 13.752 3800 ---- ---- ---- ---- 14.116 +.136 13.980 3825 ---- ---- ---- ---- 14.346 +.138 14.208 3850 ---- ---- ---- ---- 14.575 +.138 14.437 3875 ---- ---- ---- ---- 14.806 +.139 14.667 3900 ---- ---- ---- ---- 15.037 +.140 14.897 3925 ---- ---- ---- ---- 15.268 +.140 15.128 3950 ---- ---- ---- ---- 15.500 +.141 15.359 3975 ---- ---- ---- ---- 15.732 +.141 15.591 4000 ---- ---- ---- ---- 15.965 +.142 15.823 4025 ---- ---- ---- ---- 16.198 +.142 16.056 4050 ---- ---- ---- ---- 16.432 +.143 16.289 4075 ---- ---- ---- ---- 16.666 +.144 16.522 4100 ---- ---- ---- ---- 16.900 +.144 16.756 4125 ---- ---- ---- ---- 17.135 +.145 16.990 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .190 +.004 .186 950 ---- ---- ---- ---- .205 +.005 .200 975 ---- ---- ---- ---- .220 +.005 .215 1000 ---- ---- ---- ---- .235 +.005 .230 1025 ---- ---- ---- ---- .252 +.006 .246 1050 ---- ---- ---- ---- .268 +.006 .262 1075 ---- ---- ---- ---- .286 +.007 .279 1100 ---- ---- ---- ---- .304 +.007 .297 1125 ---- ---- ---- ---- .322 +.007 .315 1150 ---- ---- ---- ---- .341 +.007 .334 1175 ---- ---- ---- ---- .361 +.008 .353 1200 ---- ---- ---- ---- .381 +.008 .373 1225 ---- ---- ---- ---- .402 +.009 .393 1250 ---- ---- ---- ---- .424 +.010 .414 1275 ---- ---- ---- ---- .446 +.011 .435 1300 ---- ---- ---- ---- .468 +.011 .457 1325 ---- ---- ---- ---- .491 +.011 .480 1350 ---- ---- ---- ---- .515 +.012 .503 1375 ---- ---- ---- ---- .539 +.012 .527 1400 ---- ---- ---- ---- .564 +.013 .551 1425 ---- ---- ---- ---- .590 +.014 .576 1450 ---- ---- ---- ---- .616 +.015 .601 1475 ---- ---- ---- ---- .643 +.015 .628 1500 ---- ---- ---- ---- .670 +.016 .654 1525 ---- ---- ---- ---- .699 +.017 .682 1550 ---- ---- ---- ---- .728 +.018 .710 1575 ---- ---- ---- ---- .758 +.018 .740 1600 ---- ---- ---- ---- .790 +.019 .771 1625 ---- ---- ---- ---- .823 +.020 .803 1650 ---- ---- ---- ---- .857 +.021 .836 1675 ---- ---- ---- ---- .894 +.022 .872 1700 ---- ---- ---- ---- .932 +.023 .909 1725 ---- ---- ---- ---- .972 +.024 .948 1750 ---- ---- ---- ---- 1.015 +.025 .990 1775 ---- ---- ---- ---- 1.060 +.026 1.034 1800 ---- ---- ---- ---- 1.108 +.027 1.081 1825 ---- ---- ---- ---- 1.159 +.029 1.130 1850 ---- ---- ---- ---- 1.212 +.030 1.182 1875 ---- ---- ---- ---- 1.268 +.031 1.237 1900 ---- ---- ---- ---- 1.327 +.032 1.295 1925 ---- ---- ---- ---- 1.389 +.034 1.355 1950 ---- ---- ---- ---- 1.454 +.035 1.419 1975 ---- ---- ---- ---- 1.522 +.036 1.486 2000 ---- ---- ---- ---- 1.594 +.038 1.556 2025 ---- ---- ---- ---- 1.668 +.039 1.629 2050 ---- ---- ---- ---- 1.746 +.041 1.705 2075 ---- ---- ---- ---- 1.828 +.043 1.785 2100 ---- ---- ---- ---- 1.912 +.044 1.868 2125 ---- ---- ---- ---- 2.001 +.046 1.955 2150 ---- ---- ---- ---- 2.093 +.047 2.046 2175 ---- ---- ---- ---- 2.189 +.049 2.140 2200 ---- ---- ---- ---- 2.290 +.051 2.239 2225 ---- ---- ---- ---- 2.394 +.053 2.341 2250 ---- ---- ---- ---- 2.502 +.054 2.448 2275 ---- ---- ---- ---- 2.615 +.056 2.559 2300 ---- ---- ---- ---- 2.732 +.058 2.674 2325 ---- ---- ---- ---- 2.853 +.060 2.793 2350 ---- ---- ---- ---- 2.979 +.062 2.917 2375 ---- ---- ---- ---- 3.108 +.063 3.045 2400 ---- ---- ---- ---- 3.242 +.065 3.177 2425 ---- ---- ---- ---- 3.380 +.067 3.313 2450 ---- ---- ---- ---- 3.522 +.069 3.453 2475 ---- ---- ---- ---- 3.668 +.070 3.598 2500 ---- ---- ---- ---- 3.818 +.072 3.746 2525 ---- ---- ---- ---- 3.972 +.074 3.898 2550 ---- ---- ---- ---- 4.129 +.075 4.054 2575 ---- ---- ---- ---- 4.290 +.077 4.213 2600 ---- ---- ---- ---- 4.455 +.079 4.376 2625 ---- ---- ---- ---- 4.622 +.080 4.542 2650 ---- ---- ---- ---- 4.793 +.081 4.712 2675 ---- ---- ---- ---- 4.967 +.083 4.884 2700 ---- ---- ---- ---- 5.144 +.085 5.059 2725 ---- ---- ---- ---- 5.324 +.087 5.237 2750 ---- ---- ---- ---- 5.506 +.088 5.418 2775 ---- ---- ---- ---- 5.690 +.089 5.601 2800 ---- ---- ---- ---- 5.877 +.090 5.787 2825 ---- ---- ---- ---- 6.066 +.092 5.974 2850 ---- ---- ---- ---- 6.257 +.093 6.164 2875 ---- ---- ---- ---- 6.449 +.094 6.355 2900 ---- ---- ---- ---- 6.644 +.096 6.548 2925 ---- ---- ---- ---- 6.840 +.097 6.743 2950 ---- ---- ---- ---- 7.038 +.098 6.940 2975 ---- ---- ---- ---- 7.237 +.099 7.138 3000 ---- ---- ---- ---- 7.438 +.100 7.338 3025 ---- ---- ---- ---- 7.640 +.101 7.539 3050 ---- ---- ---- ---- 7.843 +.102 7.741 3075 ---- ---- ---- ---- 8.048 +.104 7.944 3100 ---- ---- ---- ---- 8.254 +.105 8.149 3125 ---- ---- ---- ---- 8.461 +.106 8.355 3150 ---- ---- ---- ---- 8.668 +.106 8.562 3175 ---- ---- ---- ---- 8.877 +.108 8.769 3200 ---- ---- ---- ---- 9.087 +.109 8.978 3225 ---- ---- ---- ---- 9.297 +.109 9.188 3250 ---- ---- ---- ---- 9.509 +.111 9.398 3275 ---- ---- ---- ---- 9.721 +.111 9.610 3300 ---- ---- ---- ---- 9.934 +.112 9.822 3325 ---- ---- ---- ---- 10.148 +.113 10.035 3350 ---- ---- ---- ---- 10.363 +.114 10.249 3375 ---- ---- ---- ---- 10.578 +.115 10.463 3400 ---- ---- ---- ---- 10.795 +.116 10.679 3425 ---- ---- ---- ---- 11.011 +.116 10.895 3450 ---- ---- ---- ---- 11.229 +.118 11.111 3475 ---- ---- ---- ---- 11.447 +.119 11.328 3500 ---- ---- ---- ---- 11.666 +.120 11.546 3525 ---- ---- ---- ---- 11.885 +.120 11.765 3550 ---- ---- ---- ---- 12.105 +.121 11.984 3575 ---- ---- ---- ---- 12.326 +.121 12.205 3600 ---- ---- ---- ---- 12.547 +.122 12.425 3625 ---- ---- ---- ---- 12.770 +.123 12.647 3650 ---- ---- ---- ---- 12.992 +.123 12.869 3675 ---- ---- ---- ---- 13.216 +.125 13.091 3700 ---- ---- ---- ---- 13.440 +.125 13.315 3725 ---- ---- ---- ---- 13.665 +.126 13.539 3750 ---- ---- ---- ---- 13.890 +.127 13.763 3775 ---- ---- ---- ---- 14.116 +.127 13.989 3800 ---- ---- ---- ---- 14.342 +.128 14.214 3825 ---- ---- ---- ---- 14.569 +.128 14.441 3850 ---- ---- ---- ---- 14.797 +.129 14.668 3875 ---- ---- ---- ---- 15.025 +.130 14.895 3900 ---- ---- ---- ---- 15.253 +.130 15.123 3925 ---- ---- ---- ---- 15.483 +.131 15.352 3950 ---- ---- ---- ---- 15.712 +.131 15.581 3975 ---- ---- ---- ---- 15.942 +.132 15.810 4000 ---- ---- ---- ---- 16.173 +.133 16.040 4025 ---- ---- ---- ---- 16.404 +.134 16.270 4050 ---- ---- ---- ---- 16.635 +.134 16.501 4075 ---- ---- ---- ---- 16.867 +.134 16.733 4100 ---- ---- ---- ---- 17.099 +.135 16.964 4125 ---- ---- ---- ---- 17.332 +.136 17.196 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .425 +.007 .418 1050 ---- ---- ---- ---- .448 +.007 .441 1075 ---- ---- ---- ---- .472 +.008 .464 1100 ---- ---- ---- ---- .496 +.008 .488 1125 ---- ---- ---- ---- .521 +.009 .512 1150 ---- ---- ---- ---- .547 +.010 .537 1175 ---- ---- ---- ---- .573 +.010 .563 1200 ---- ---- ---- ---- .599 +.010 .589 1225 ---- ---- ---- ---- .626 +.011 .615 1250 ---- ---- ---- ---- .653 +.011 .642 1275 ---- ---- ---- ---- .681 +.012 .669 1300 ---- ---- ---- ---- .709 +.012 .697 1325 ---- ---- ---- ---- .738 +.013 .725 1350 ---- ---- ---- ---- .767 +.014 .753 1375 ---- ---- ---- ---- .796 +.014 .782 1400 ---- ---- ---- ---- .826 +.014 .812 1425 ---- ---- ---- ---- .857 +.015 .842 1450 ---- ---- ---- ---- .888 +.016 .872 1475 ---- ---- ---- ---- .919 +.016 .903 1500 ---- ---- ---- ---- .951 +.017 .934 1525 ---- ---- ---- ---- .984 +.019 .965 1550 ---- ---- ---- ---- 1.016 +.018 .998 1575 ---- ---- ---- ---- 1.050 +.020 1.030 1600 ---- ---- ---- ---- 1.083 +.020 1.063 1625 ---- ---- ---- ---- 1.118 +.021 1.097 1650 ---- ---- ---- ---- 1.154 +.022 1.132 1675 ---- ---- ---- ---- 1.190 +.023 1.167 1700 ---- ---- ---- ---- 1.228 +.024 1.204 1725 ---- ---- ---- ---- 1.267 +.025 1.242 1750 ---- ---- ---- ---- 1.308 +.026 1.282 1775 ---- ---- ---- ---- 1.350 +.026 1.324 1800 ---- ---- ---- ---- 1.395 +.027 1.368 1825 ---- ---- ---- ---- 1.442 +.029 1.413 1850 ---- ---- ---- ---- 1.491 +.029 1.462 1875 ---- ---- ---- ---- 1.543 +.030 1.513 1900 ---- ---- ---- ---- 1.598 +.031 1.567 1925 ---- ---- ---- ---- 1.656 +.033 1.623 1950 ---- ---- ---- ---- 1.716 +.034 1.682 1975 ---- ---- ---- ---- 1.779 +.035 1.744 2000 ---- ---- ---- ---- 1.846 +.037 1.809 2025 ---- ---- ---- ---- 1.915 +.038 1.877 2050 ---- ---- ---- ---- 1.987 +.039 1.948 2075 ---- ---- ---- ---- 2.062 +.040 2.022 2100 ---- ---- ---- ---- 2.141 +.042 2.099 2125 ---- ---- ---- ---- 2.222 +.042 2.180 2150 ---- ---- ---- ---- 2.307 +.044 2.263 2175 ---- ---- ---- ---- 2.395 +.045 2.350 2200 ---- ---- ---- ---- 2.487 +.047 2.440 2225 ---- ---- ---- ---- 2.582 +.048 2.534 2250 ---- ---- ---- ---- 2.681 +.050 2.631 2275 ---- ---- ---- ---- 2.783 +.051 2.732 2300 ---- ---- ---- ---- 2.890 +.053 2.837 2325 ---- ---- ---- ---- 3.000 +.054 2.946 2350 ---- ---- ---- ---- 3.114 +.055 3.059 2375 ---- ---- ---- ---- 3.233 +.057 3.176 2400 ---- ---- ---- ---- 3.356 +.059 3.297 2425 ---- ---- ---- ---- 3.482 +.060 3.422 2450 ---- ---- ---- ---- 3.613 +.062 3.551 2475 ---- ---- ---- ---- 3.748 +.063 3.685 2500 ---- ---- ---- ---- 3.887 +.065 3.822 2525 ---- ---- ---- ---- 4.030 +.066 3.964 2550 ---- ---- ---- ---- 4.177 +.068 4.109 2575 ---- ---- ---- ---- 4.328 +.069 4.259 2600 ---- ---- ---- ---- 4.482 +.071 4.411 2625 ---- ---- ---- ---- 4.640 +.072 4.568 2650 ---- ---- ---- ---- 4.802 +.074 4.728 2675 ---- ---- ---- ---- 4.967 +.075 4.892 2700 ---- ---- ---- ---- 5.135 +.076 5.059 2725 ---- ---- ---- ---- 5.306 +.077 5.229 2750 ---- ---- ---- ---- 5.481 +.079 5.402 2775 ---- ---- ---- ---- 5.658 +.080 5.578 2800 ---- ---- ---- ---- 5.838 +.081 5.757 2825 ---- ---- ---- ---- 6.021 +.083 5.938 2850 ---- ---- ---- ---- 6.206 +.084 6.122 2875 ---- ---- ---- ---- 6.393 +.085 6.308 2900 ---- ---- ---- ---- 6.582 +.085 6.497 2925 ---- ---- ---- ---- 6.774 +.087 6.687 2950 ---- ---- ---- ---- 6.967 +.088 6.879 2975 ---- ---- ---- ---- 7.162 +.090 7.072 3000 ---- ---- ---- ---- 7.358 +.090 7.268 3025 ---- ---- ---- ---- 7.556 +.091 7.465 3050 ---- ---- ---- ---- 7.755 +.092 7.663 3075 ---- ---- ---- ---- 7.956 +.093 7.863 3100 ---- ---- ---- ---- 8.158 +.094 8.064 3125 ---- ---- ---- ---- 8.362 +.095 8.267 3150 ---- ---- ---- ---- 8.566 +.096 8.470 3175 ---- ---- ---- ---- 8.771 +.096 8.675 3200 ---- ---- ---- ---- 8.978 +.098 8.880 3225 ---- ---- ---- ---- 9.185 +.098 9.087 3250 ---- ---- ---- ---- 9.394 +.100 9.294 3275 ---- ---- ---- ---- 9.603 +.100 9.503 3300 ---- ---- ---- ---- 9.813 +.101 9.712 3325 ---- ---- ---- ---- 10.024 +.102 9.922 3350 ---- ---- ---- ---- 10.235 +.102 10.133 3375 ---- ---- ---- ---- 10.448 +.104 10.344 3400 ---- ---- ---- ---- 10.660 +.104 10.556 3425 ---- ---- ---- ---- 10.874 +.105 10.769 3450 ---- ---- ---- ---- 11.088 +.105 10.983 3475 ---- ---- ---- ---- 11.303 +.106 11.197 3500 ---- ---- ---- ---- 11.519 +.107 11.412 3525 ---- ---- ---- ---- 11.735 +.108 11.627 3550 ---- ---- ---- ---- 11.952 +.109 11.843 3575 ---- ---- ---- ---- 12.169 +.109 12.060 3600 ---- ---- ---- ---- 12.387 +.110 12.277 3625 ---- ---- ---- ---- 12.605 +.110 12.495 3650 ---- ---- ---- ---- 12.824 +.111 12.713 3675 ---- ---- ---- ---- 13.044 +.112 12.932 3700 ---- ---- ---- ---- 13.264 +.112 13.152 3725 ---- ---- ---- ---- 13.485 +.113 13.372 3750 ---- ---- ---- ---- 13.707 +.114 13.593 3775 ---- ---- ---- ---- 13.929 +.114 13.815 3800 ---- ---- ---- ---- 14.152 +.115 14.037 3825 ---- ---- ---- ---- 14.375 +.115 14.260 3850 ---- ---- ---- ---- 14.599 +.116 14.483 3875 ---- ---- ---- ---- 14.824 +.117 14.707 3900 ---- ---- ---- ---- 15.049 +.117 14.932 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .539 +.008 .531 1050 ---- ---- ---- ---- .566 +.008 .558 1075 ---- ---- ---- ---- .593 +.008 .585 1100 ---- ---- ---- ---- .621 +.009 .612 1125 ---- ---- ---- ---- .650 +.010 .640 1150 ---- ---- ---- ---- .678 +.010 .668 1175 ---- ---- ---- ---- .708 +.011 .697 1200 ---- ---- ---- ---- .737 +.011 .726 1225 ---- ---- ---- ---- .767 +.012 .755 1250 ---- ---- ---- ---- .798 +.013 .785 1275 ---- ---- ---- ---- .828 +.012 .816 1300 ---- ---- ---- ---- .860 +.014 .846 1325 ---- ---- ---- ---- .891 +.014 .877 1350 ---- ---- ---- ---- .923 +.014 .909 1375 ---- ---- ---- ---- .955 +.015 .940 1400 ---- ---- ---- ---- .988 +.016 .972 1425 ---- ---- ---- ---- 1.021 +.016 1.005 1450 ---- ---- ---- ---- 1.055 +.017 1.038 1475 ---- ---- ---- ---- 1.088 +.017 1.071 1500 ---- ---- ---- ---- 1.122 +.018 1.104 1525 ---- ---- ---- ---- 1.157 +.019 1.138 1550 ---- ---- ---- ---- 1.192 +.020 1.172 1575 ---- ---- ---- ---- 1.227 +.020 1.207 1600 ---- ---- ---- ---- 1.263 +.021 1.242 1625 ---- ---- ---- ---- 1.299 +.022 1.277 1650 ---- ---- ---- ---- 1.336 +.022 1.314 1675 ---- ---- ---- ---- 1.375 +.024 1.351 1700 ---- ---- ---- ---- 1.414 +.024 1.390 1725 ---- ---- ---- ---- 1.455 +.025 1.430 1750 ---- ---- ---- ---- 1.497 +.026 1.471 1775 ---- ---- ---- ---- 1.541 +.027 1.514 1800 ---- ---- ---- ---- 1.588 +.028 1.560 1825 ---- ---- ---- ---- 1.636 +.029 1.607 1850 ---- ---- ---- ---- 1.687 +.030 1.657 1875 ---- ---- ---- ---- 1.741 +.031 1.710 1900 ---- ---- ---- ---- 1.797 +.031 1.766 1925 ---- ---- ---- ---- 1.857 +.033 1.824 1950 ---- ---- ---- ---- 1.919 +.034 1.885 1975 ---- ---- ---- ---- 1.984 +.036 1.948 2000 ---- ---- ---- ---- 2.051 +.036 2.015 2025 ---- ---- ---- ---- 2.122 +.037 2.085 2050 ---- ---- ---- ---- 2.196 +.039 2.157 2075 ---- ---- ---- ---- 2.273 +.040 2.233 2100 ---- ---- ---- ---- 2.353 +.041 2.312 2125 ---- ---- ---- ---- 2.436 +.043 2.393 2150 ---- ---- ---- ---- 2.522 +.044 2.478 2175 ---- ---- ---- ---- 2.611 +.045 2.566 2200 ---- ---- ---- ---- 2.704 +.046 2.658 2225 ---- ---- ---- ---- 2.800 +.047 2.753 2250 ---- ---- ---- ---- 2.900 +.049 2.851 2275 ---- ---- ---- ---- 3.004 +.050 2.954 2300 ---- ---- ---- ---- 3.111 +.051 3.060 2325 ---- ---- ---- ---- 3.223 +.053 3.170 2350 ---- ---- ---- ---- 3.338 +.055 3.283 2375 ---- ---- ---- ---- 3.457 +.056 3.401 2400 ---- ---- ---- ---- 3.581 +.057 3.524 2425 ---- ---- ---- ---- 3.708 +.058 3.650 2450 ---- ---- ---- ---- 3.840 +.060 3.780 2475 ---- ---- ---- ---- 3.976 +.062 3.914 2500 ---- ---- ---- ---- 4.115 +.062 4.053 2525 ---- ---- ---- ---- 4.259 +.064 4.195 2550 ---- ---- ---- ---- 4.407 +.066 4.341 2575 ---- ---- ---- ---- 4.558 +.067 4.491 2600 ---- ---- ---- ---- 4.713 +.068 4.645 2625 ---- ---- ---- ---- 4.871 +.069 4.802 2650 ---- ---- ---- ---- 5.033 +.070 4.963 2675 ---- ---- ---- ---- 5.199 +.072 5.127 2700 ---- ---- ---- ---- 5.368 +.073 5.295 2725 ---- ---- ---- ---- 5.539 +.074 5.465 2750 ---- ---- ---- ---- 5.714 +.075 5.639 2775 ---- ---- ---- ---- 5.892 +.076 5.816 2800 ---- ---- ---- ---- 6.072 +.077 5.995 2825 ---- ---- ---- ---- 6.255 +.078 6.177 2850 ---- ---- ---- ---- 6.441 +.080 6.361 2875 ---- ---- ---- ---- 6.628 +.081 6.547 2900 ---- ---- ---- ---- 6.818 +.082 6.736 2925 ---- ---- ---- ---- 7.009 +.083 6.926 2950 ---- ---- ---- ---- 7.203 +.084 7.119 2975 ---- ---- ---- ---- 7.398 +.085 7.313 3000 ---- ---- ---- ---- 7.594 +.086 7.508 3025 ---- ---- ---- ---- 7.792 +.087 7.705 3050 ---- ---- ---- ---- 7.992 +.088 7.904 3075 ---- ---- ---- ---- 8.192 +.088 8.104 3100 ---- ---- ---- ---- 8.394 +.089 8.305 3125 ---- ---- ---- ---- 8.598 +.091 8.507 3150 ---- ---- ---- ---- 8.802 +.091 8.711 3175 ---- ---- ---- ---- 9.007 +.091 8.916 3200 ---- ---- ---- ---- 9.214 +.093 9.121 3225 ---- ---- ---- ---- 9.421 +.094 9.327 3250 ---- ---- ---- ---- 9.629 +.094 9.535 3275 ---- ---- ---- ---- 9.838 +.095 9.743 3300 ---- ---- ---- ---- 10.047 +.095 9.952 3325 ---- ---- ---- ---- 10.258 +.097 10.161 3350 ---- ---- ---- ---- 10.469 +.097 10.372 3375 ---- ---- ---- ---- 10.681 +.098 10.583 3400 ---- ---- ---- ---- 10.893 +.098 10.795 3425 ---- ---- ---- ---- 11.106 +.099 11.007 3450 ---- ---- ---- ---- 11.320 +.100 11.220 3475 ---- ---- ---- ---- 11.534 +.100 11.434 3500 ---- ---- ---- ---- 11.749 +.101 11.648 3525 ---- ---- ---- ---- 11.965 +.102 11.863 3550 ---- ---- ---- ---- 12.181 +.103 12.078 3575 ---- ---- ---- ---- 12.397 +.103 12.294 3600 ---- ---- ---- ---- 12.614 +.103 12.511 3625 ---- ---- ---- ---- 12.832 +.104 12.728 3650 ---- ---- ---- ---- 13.051 +.105 12.946 3675 ---- ---- ---- ---- 13.270 +.106 13.164 3700 ---- ---- ---- ---- 13.489 +.106 13.383 3725 ---- ---- ---- ---- 13.709 +.106 13.603 3750 ---- ---- ---- ---- 13.930 +.107 13.823 3775 ---- ---- ---- ---- 14.151 +.107 14.044 3800 ---- ---- ---- ---- 14.374 +.109 14.265 3825 ---- ---- ---- ---- 14.596 +.109 14.487 3850 ---- ---- ---- ---- 14.819 +.109 14.710 3875 ---- ---- ---- ---- 15.043 +.110 14.933 3900 ---- ---- ---- ---- 15.267 +.110 15.157 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .700 +.009 .691 1050 ---- ---- ---- ---- .732 +.010 .722 1075 ---- ---- ---- ---- .764 +.010 .754 1100 ---- ---- ---- ---- .796 +.010 .786 1125 ---- ---- ---- ---- .828 +.010 .818 1150 ---- ---- ---- ---- .861 +.011 .850 1175 ---- ---- ---- ---- .894 +.011 .883 1200 ---- ---- ---- ---- .928 +.012 .916 1225 ---- ---- ---- ---- .962 +.013 .949 1250 ---- ---- ---- ---- .996 +.013 .983 1275 ---- ---- ---- ---- 1.030 +.014 1.016 1300 ---- ---- ---- ---- 1.065 +.014 1.051 1325 ---- ---- ---- ---- 1.100 +.015 1.085 1350 ---- ---- ---- ---- 1.135 +.015 1.120 1375 ---- ---- ---- ---- 1.171 +.016 1.155 1400 ---- ---- ---- ---- 1.206 +.016 1.190 1425 ---- ---- ---- ---- 1.242 +.017 1.225 1450 ---- ---- ---- ---- 1.278 +.017 1.261 1475 ---- ---- ---- ---- 1.315 +.018 1.297 1500 ---- ---- ---- ---- 1.352 +.019 1.333 1525 ---- ---- ---- ---- 1.389 +.020 1.369 1550 ---- ---- ---- ---- 1.426 +.021 1.405 1575 ---- ---- ---- ---- 1.463 +.021 1.442 1600 ---- ---- ---- ---- 1.501 +.022 1.479 1625 ---- ---- ---- ---- 1.540 +.023 1.517 1650 ---- ---- ---- ---- 1.579 +.024 1.555 1675 ---- ---- ---- ---- 1.619 +.024 1.595 1700 ---- ---- ---- ---- 1.660 +.025 1.635 1725 ---- ---- ---- ---- 1.702 +.025 1.677 1750 ---- ---- ---- ---- 1.746 +.026 1.720 1775 ---- ---- ---- ---- 1.792 +.027 1.765 1800 ---- ---- ---- ---- 1.840 +.028 1.812 1825 ---- ---- ---- ---- 1.890 +.029 1.861 1850 ---- ---- ---- ---- 1.943 +.030 1.913 1875 ---- ---- ---- ---- 1.999 +.031 1.968 1900 ---- ---- ---- ---- 2.057 +.032 2.025 1925 ---- ---- ---- ---- 2.118 +.033 2.085 1950 ---- ---- ---- ---- 2.182 +.034 2.148 1975 ---- ---- ---- ---- 2.249 +.035 2.214 2000 ---- ---- ---- ---- 2.318 +.036 2.282 2025 ---- ---- ---- ---- 2.391 +.037 2.354 2050 ---- ---- ---- ---- 2.467 +.039 2.428 2075 ---- ---- ---- ---- 2.545 +.039 2.506 2100 ---- ---- ---- ---- 2.627 +.041 2.586 2125 ---- ---- ---- ---- 2.711 +.041 2.670 2150 ---- ---- ---- ---- 2.799 +.043 2.756 2175 ---- ---- ---- ---- 2.890 +.044 2.846 2200 ---- ---- ---- ---- 2.984 +.045 2.939 2225 ---- ---- ---- ---- 3.082 +.046 3.036 2250 ---- ---- ---- ---- 3.183 +.047 3.136 2275 ---- ---- ---- ---- 3.288 +.049 3.239 2300 ---- ---- ---- ---- 3.397 +.050 3.347 2325 ---- ---- ---- ---- 3.509 +.051 3.458 2350 ---- ---- ---- ---- 3.626 +.053 3.573 2375 ---- ---- ---- ---- 3.746 +.054 3.692 2400 ---- ---- ---- ---- 3.871 +.055 3.816 2425 ---- ---- ---- ---- 3.999 +.056 3.943 2450 ---- ---- ---- ---- 4.132 +.057 4.075 2475 ---- ---- ---- ---- 4.269 +.059 4.210 2500 ---- ---- ---- ---- 4.410 +.060 4.350 2525 ---- ---- ---- ---- 4.554 +.061 4.493 2550 ---- ---- ---- ---- 4.703 +.062 4.641 2575 ---- ---- ---- ---- 4.855 +.063 4.792 2600 ---- ---- ---- ---- 5.011 +.065 4.946 2625 ---- ---- ---- ---- 5.170 +.065 5.105 2650 ---- ---- ---- ---- 5.333 +.066 5.267 2675 ---- ---- ---- ---- 5.500 +.068 5.432 2700 ---- ---- ---- ---- 5.669 +.069 5.600 2725 ---- ---- ---- ---- 5.842 +.070 5.772 2750 ---- ---- ---- ---- 6.018 +.071 5.947 2775 ---- ---- ---- ---- 6.196 +.072 6.124 2800 ---- ---- ---- ---- 6.377 +.072 6.305 2825 ---- ---- ---- ---- 6.561 +.074 6.487 2850 ---- ---- ---- ---- 6.747 +.075 6.672 2875 ---- ---- ---- ---- 6.935 +.075 6.860 2900 ---- ---- ---- ---- 7.126 +.077 7.049 2925 ---- ---- ---- ---- 7.318 +.078 7.240 2950 ---- ---- ---- ---- 7.512 +.079 7.433 2975 ---- ---- ---- ---- 7.707 +.079 7.628 3000 ---- ---- ---- ---- 7.904 +.080 7.824 3025 ---- ---- ---- ---- 8.103 +.081 8.022 3050 ---- ---- ---- ---- 8.303 +.082 8.221 3075 ---- ---- ---- ---- 8.504 +.083 8.421 3100 ---- ---- ---- ---- 8.706 +.083 8.623 3125 ---- ---- ---- ---- 8.910 +.084 8.826 3150 ---- ---- ---- ---- 9.114 +.084 9.030 3175 ---- ---- ---- ---- 9.320 +.085 9.235 3200 ---- ---- ---- ---- 9.526 +.086 9.440 3225 ---- ---- ---- ---- 9.734 +.087 9.647 3250 ---- ---- ---- ---- 9.942 +.087 9.855 3275 ---- ---- ---- ---- 10.151 +.088 10.063 3300 ---- ---- ---- ---- 10.360 +.088 10.272 3325 ---- ---- ---- ---- 10.571 +.090 10.481 3350 ---- ---- ---- ---- 10.782 +.090 10.692 3375 ---- ---- ---- ---- 10.993 +.090 10.903 3400 ---- ---- ---- ---- 11.206 +.091 11.115 3425 ---- ---- ---- ---- 11.419 +.092 11.327 3450 ---- ---- ---- ---- 11.632 +.092 11.540 3475 ---- ---- ---- ---- 11.846 +.093 11.753 3500 ---- ---- ---- ---- 12.061 +.094 11.967 3525 ---- ---- ---- ---- 12.276 +.094 12.182 3550 ---- ---- ---- ---- 12.491 +.094 12.397 3575 ---- ---- ---- ---- 12.707 +.095 12.612 3600 ---- ---- ---- ---- 12.924 +.096 12.828 3625 ---- ---- ---- ---- 13.141 +.096 13.045 3650 ---- ---- ---- ---- 13.359 +.097 13.262 3675 ---- ---- ---- ---- 13.578 +.098 13.480 3700 ---- ---- ---- ---- 13.797 +.098 13.699 3725 ---- ---- ---- ---- 14.016 +.098 13.918 3750 ---- ---- ---- ---- 14.236 +.098 14.138 3775 ---- ---- ---- ---- 14.457 +.099 14.358 3800 ---- ---- ---- ---- 14.679 +.100 14.579 3825 ---- ---- ---- ---- 14.901 +.101 14.800 3850 ---- ---- ---- ---- 15.123 +.100 15.023 3875 ---- ---- ---- ---- 15.347 +.102 15.245 3900 ---- ---- ---- ---- 15.570 +.101 15.469 3925 ---- ---- ---- ---- 15.795 +.103 15.692 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.233 +.014 1.219 1325 ---- ---- ---- ---- 1.271 +.015 1.256 1350 ---- ---- ---- ---- 1.309 +.016 1.293 1375 ---- ---- ---- ---- 1.347 +.016 1.331 1400 ---- ---- ---- ---- 1.385 +.017 1.368 1425 ---- ---- ---- ---- 1.424 +.018 1.406 1450 ---- ---- ---- ---- 1.462 +.018 1.444 1475 ---- ---- ---- ---- 1.501 +.019 1.482 1500 ---- ---- ---- ---- 1.540 +.019 1.521 1525 ---- ---- ---- ---- 1.579 +.020 1.559 1550 ---- ---- ---- ---- 1.618 +.020 1.598 1575 ---- ---- ---- ---- 1.658 +.022 1.636 1600 ---- ---- ---- ---- 1.697 +.022 1.675 1625 ---- ---- ---- ---- 1.737 +.023 1.714 1650 ---- ---- ---- ---- 1.777 +.023 1.754 1675 ---- ---- ---- ---- 1.819 +.025 1.794 1700 ---- ---- ---- ---- 1.860 +.024 1.836 1725 ---- ---- ---- ---- 1.904 +.026 1.878 1750 ---- ---- ---- ---- 1.948 +.026 1.922 1775 ---- ---- ---- ---- 1.994 +.027 1.967 1800 ---- ---- ---- ---- 2.042 +.028 2.014 1825 ---- ---- ---- ---- 2.092 +.029 2.063 1850 ---- ---- ---- ---- 2.144 +.030 2.114 1875 ---- ---- ---- ---- 2.199 +.031 2.168 1900 ---- ---- ---- ---- 2.256 +.031 2.225 1925 ---- ---- ---- ---- 2.317 +.033 2.284 1950 ---- ---- ---- ---- 2.380 +.033 2.347 1975 ---- ---- ---- ---- 2.446 +.034 2.412 2000 ---- ---- ---- ---- 2.515 +.035 2.480 2025 ---- ---- ---- ---- 2.587 +.036 2.551 2050 ---- ---- ---- ---- 2.662 +.037 2.625 2075 ---- ---- ---- ---- 2.740 +.038 2.702 2100 ---- ---- ---- ---- 2.821 +.040 2.781 2125 ---- ---- ---- ---- 2.905 +.041 2.864 2150 ---- ---- ---- ---- 2.992 +.042 2.950 2175 ---- ---- ---- ---- 3.082 +.043 3.039 2200 ---- ---- ---- ---- 3.175 +.044 3.131 2225 ---- ---- ---- ---- 3.271 +.045 3.226 2250 ---- ---- ---- ---- 3.371 +.046 3.325 2275 ---- ---- ---- ---- 3.475 +.047 3.428 2300 ---- ---- ---- ---- 3.582 +.048 3.534 2325 ---- ---- ---- ---- 3.693 +.049 3.644 2350 ---- ---- ---- ---- 3.808 +.051 3.757 2375 ---- ---- ---- ---- 3.927 +.052 3.875 2400 ---- ---- ---- ---- 4.049 +.053 3.996 2425 ---- ---- ---- ---- 4.176 +.054 4.122 2450 ---- ---- ---- ---- 4.307 +.055 4.252 2475 ---- ---- ---- ---- 4.442 +.056 4.386 2500 ---- ---- ---- ---- 4.581 +.057 4.524 2525 ---- ---- ---- ---- 4.724 +.058 4.666 2550 ---- ---- ---- ---- 4.871 +.060 4.811 2575 ---- ---- ---- ---- 5.022 +.061 4.961 2600 ---- ---- ---- ---- 5.176 +.062 5.114 2625 ---- ---- ---- ---- 5.334 +.063 5.271 2650 ---- ---- ---- ---- 5.496 +.064 5.432 2675 ---- ---- ---- ---- 5.661 +.065 5.596 2700 ---- ---- ---- ---- 5.829 +.065 5.764 2725 ---- ---- ---- ---- 6.001 +.067 5.934 2750 ---- ---- ---- ---- 6.176 +.068 6.108 2775 ---- ---- ---- ---- 6.354 +.069 6.285 2800 ---- ---- ---- ---- 6.534 +.069 6.465 2825 ---- ---- ---- ---- 6.717 +.070 6.647 2850 ---- ---- ---- ---- 6.903 +.072 6.831 2875 ---- ---- ---- ---- 7.091 +.073 7.018 2900 ---- ---- ---- ---- 7.281 +.073 7.208 2925 ---- ---- ---- ---- 7.472 +.073 7.399 2950 ---- ---- ---- ---- 7.666 +.074 7.592 2975 ---- ---- ---- ---- 7.861 +.075 7.786 3000 ---- ---- ---- ---- 8.058 +.076 7.982 3025 ---- ---- ---- ---- 8.257 +.077 8.180 3050 ---- ---- ---- ---- 8.457 +.078 8.379 3075 ---- ---- ---- ---- 8.658 +.078 8.580 3100 ---- ---- ---- ---- 8.860 +.079 8.781 3125 ---- ---- ---- ---- 9.064 +.079 8.985 3150 ---- ---- ---- ---- 9.269 +.080 9.189 3175 ---- ---- ---- ---- 9.475 +.081 9.394 3200 ---- ---- ---- ---- 9.682 +.081 9.601 3225 ---- ---- ---- ---- 9.891 +.082 9.809 3250 ---- ---- ---- ---- 10.100 +.083 10.017 3275 ---- ---- ---- ---- 10.310 +.083 10.227 3300 ---- ---- ---- ---- 10.521 +.084 10.437 3325 ---- ---- ---- ---- 10.732 +.084 10.648 3350 ---- ---- ---- ---- 10.944 +.085 10.859 3375 ---- ---- ---- ---- 11.156 +.085 11.071 3400 ---- ---- ---- ---- 11.369 +.086 11.283 3425 ---- ---- ---- ---- 11.582 +.087 11.495 3450 ---- ---- ---- ---- 11.794 +.087 11.707 3475 ---- ---- ---- ---- 12.007 +.088 11.919 3500 ---- ---- ---- ---- 12.220 +.089 12.131 3525 ---- ---- ---- ---- 12.432 +.089 12.343 3550 ---- ---- ---- ---- 12.644 +.089 12.555 3575 ---- ---- ---- ---- 12.856 +.090 12.766 3600 ---- ---- ---- ---- 13.068 +.090 12.978 3625 ---- ---- ---- ---- 13.280 +.091 13.189 3650 ---- ---- ---- ---- 13.492 +.091 13.401 3675 ---- ---- ---- ---- 13.705 +.092 13.613 3700 ---- ---- ---- ---- 13.918 +.093 13.825 3725 ---- ---- ---- ---- 14.131 +.094 14.037 3750 ---- ---- ---- ---- 14.344 +.094 14.250 3775 ---- ---- ---- ---- 14.558 +.094 14.464 3800 ---- ---- ---- ---- 14.773 +.095 14.678 3825 ---- ---- ---- ---- 14.989 +.096 14.893 3850 ---- ---- ---- ---- 15.205 +.096 15.109 3875 ---- ---- ---- ---- 15.421 +.096 15.325 3900 ---- ---- ---- ---- 15.638 +.096 15.542 3925 ---- ---- ---- ---- 15.856 +.097 15.759 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.737 +.021 1.716 1600 ---- ---- ---- ---- 1.791 +.021 1.770 1625 ---- ---- ---- ---- 1.846 +.022 1.824 1650 ---- ---- ---- ---- 1.901 +.023 1.878 1675 ---- ---- ---- ---- 1.957 +.023 1.934 1700 ---- ---- ---- ---- 2.014 +.024 1.990 1725 ---- ---- ---- ---- 2.072 +.025 2.047 1750 ---- ---- ---- ---- 2.130 +.026 2.104 1775 ---- ---- ---- ---- 2.189 +.027 2.162 1800 ---- ---- ---- ---- 2.248 +.027 2.221 1825 ---- ---- ---- ---- 2.309 +.028 2.281 1850 ---- ---- ---- ---- 2.370 +.029 2.341 1875 ---- ---- ---- ---- 2.431 +.029 2.402 1900 ---- ---- ---- ---- 2.494 +.030 2.464 1925 ---- ---- ---- ---- 2.558 +.031 2.527 1950 ---- ---- ---- ---- 2.623 +.032 2.591 1975 ---- ---- ---- ---- 2.690 +.033 2.657 2000 ---- ---- ---- ---- 2.759 +.034 2.725 2025 ---- ---- ---- ---- 2.830 +.035 2.795 2050 ---- ---- ---- ---- 2.903 +.036 2.867 2075 ---- ---- ---- ---- 2.979 +.037 2.942 2100 ---- ---- ---- ---- 3.058 +.038 3.020 2125 ---- ---- ---- ---- 3.140 +.039 3.101 2150 ---- ---- ---- ---- 3.226 +.040 3.186 2175 ---- ---- ---- ---- 3.315 +.041 3.274 2200 ---- ---- ---- ---- 3.408 +.042 3.366 2225 ---- ---- ---- ---- 3.505 +.043 3.462 2250 ---- ---- ---- ---- 3.606 +.044 3.562 2275 ---- ---- ---- ---- 3.710 +.044 3.666 2300 ---- ---- ---- ---- 3.819 +.046 3.773 2325 ---- ---- ---- ---- 3.931 +.047 3.884 2350 ---- ---- ---- ---- 4.047 +.047 4.000 2375 ---- ---- ---- ---- 4.168 +.049 4.119 2400 ---- ---- ---- ---- 4.292 +.050 4.242 2425 ---- ---- ---- ---- 4.420 +.051 4.369 2450 ---- ---- ---- ---- 4.552 +.052 4.500 2475 ---- ---- ---- ---- 4.688 +.053 4.635 2500 ---- ---- ---- ---- 4.827 +.054 4.773 2525 ---- ---- ---- ---- 4.971 +.055 4.916 2550 ---- ---- ---- ---- 5.118 +.056 5.062 2575 ---- ---- ---- ---- 5.269 +.057 5.212 2600 ---- ---- ---- ---- 5.424 +.058 5.366 2625 ---- ---- ---- ---- 5.583 +.059 5.524 2650 ---- ---- ---- ---- 5.745 +.060 5.685 2675 ---- ---- ---- ---- 5.910 +.060 5.850 2700 ---- ---- ---- ---- 6.079 +.061 6.018 2725 ---- ---- ---- ---- 6.252 +.063 6.189 2750 ---- ---- ---- ---- 6.427 +.063 6.364 2775 ---- ---- ---- ---- 6.606 +.064 6.542 2800 ---- ---- ---- ---- 6.787 +.065 6.722 2825 ---- ---- ---- ---- 6.971 +.066 6.905 2850 ---- ---- ---- ---- 7.157 +.066 7.091 2875 ---- ---- ---- ---- 7.346 +.067 7.279 2900 ---- ---- ---- ---- 7.537 +.068 7.469 2925 ---- ---- ---- ---- 7.729 +.068 7.661 2950 ---- ---- ---- ---- 7.924 +.069 7.855 2975 ---- ---- ---- ---- 8.120 +.070 8.050 3000 ---- ---- ---- ---- 8.317 +.070 8.247 3025 ---- ---- ---- ---- 8.516 +.071 8.445 3050 ---- ---- ---- ---- 8.717 +.072 8.645 3075 ---- ---- ---- ---- 8.918 +.072 8.846 3100 ---- ---- ---- ---- 9.121 +.072 9.049 3125 ---- ---- ---- ---- 9.326 +.074 9.252 3150 ---- ---- ---- ---- 9.531 +.074 9.457 3175 ---- ---- ---- ---- 9.737 +.074 9.663 3200 ---- ---- ---- ---- 9.945 +.075 9.870 3225 ---- ---- ---- ---- 10.154 +.076 10.078 3250 ---- ---- ---- ---- 10.363 +.076 10.287 3275 ---- ---- ---- ---- 10.574 +.077 10.497 3300 ---- ---- ---- ---- 10.785 +.077 10.708 3325 ---- ---- ---- ---- 10.997 +.078 10.919 3350 ---- ---- ---- ---- 11.209 +.078 11.131 3375 ---- ---- ---- ---- 11.422 +.079 11.343 3400 ---- ---- ---- ---- 11.634 +.078 11.556 3425 ---- ---- ---- ---- 11.847 +.079 11.768 3450 ---- ---- ---- ---- 12.060 +.080 11.980 3475 ---- ---- ---- ---- 12.273 +.080 12.193 3500 ---- ---- ---- ---- 12.485 +.080 12.405 3525 ---- ---- ---- ---- 12.698 +.082 12.616 3550 ---- ---- ---- ---- 12.909 +.081 12.828 3575 ---- ---- ---- ---- 13.121 +.082 13.039 3600 ---- ---- ---- ---- 13.333 +.083 13.250 3625 ---- ---- ---- ---- 13.544 +.083 13.461 3650 ---- ---- ---- ---- 13.756 +.084 13.672 3675 ---- ---- ---- ---- 13.968 +.084 13.884 3700 ---- ---- ---- ---- 14.180 +.085 14.095 3725 ---- ---- ---- ---- 14.392 +.085 14.307 3750 ---- ---- ---- ---- 14.605 +.086 14.519 3775 ---- ---- ---- ---- 14.818 +.086 14.732 3800 ---- ---- ---- ---- 15.032 +.086 14.946 3825 ---- ---- ---- ---- 15.247 +.087 15.160 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- ---- 5.196 -.189 5.385 1825 ---- ---- ---- ---- 4.946 -.189 5.135 1850 ---- ---- ---- ---- 4.696 -.189 4.885 1875 ---- ---- 4.366A 4.366A 4.446 -.189 4.635 1900 ---- ---- 4.116A 4.116A 4.196 -.189 4.385 1925 ---- ---- 3.867A 3.867A 3.946 -.189 4.135 1950 ---- ---- 3.617A 3.617A 3.696 -.189 3.885 1975 ---- ---- 3.368A 3.368A 3.446 -.189 3.635 2000 ---- ---- 3.119A 3.119A 3.196 -.189 3.385 2025 ---- ---- 2.870A 2.870A 2.946 -.190 3.136 2050 2.666 2.666 2.622A 2.622A 2.697 -.190 2 2.887 2075 ---- ---- 2.375A 2.375A 2.449 -.189 2.638 2100 ---- ---- 2.129A 2.129A 2.202 -.189 2.391 2125 ---- ---- 1.885A 1.885A 1.956 -.188 2.144 2150 ---- ---- 1.635A 1.635A 1.713 -.187 1.900 2175 ---- ---- 1.396A 1.396A 1.474 -.184 1.658 1 1 2200 ---- ---- 1.165A 1.165A 1.240 -.180 1.420 2205 ---- ---- 1.129A 1.129A 1.194 -.179 1.373 2210 ---- ---- 1.085A 1.085A 1.149 -.177 1.326 2215 ---- ---- 1.041A 1.041A 1.103 -.176 1.279 2220 ---- ---- .997A .997A 1.059 -.174 1.233 2225 ---- ---- .943A .943A 1.015 -.172 1.187 2230 ---- ---- .913A .913A .971 -.171 1.142 2235 ---- ---- .872A .872A .928 -.169 1.097 2240 ---- ---- .831A .831A .886 -.167 1.053 2245 ---- ---- .792A .792A .844 -.165 1.009 2250 ---- ---- .741A .741A .804 -.162 .966 2255 ---- ---- .715A .715A .764 -.160 .924 2260 ---- ---- .678A .678A .725 -.158 .883 2265 ---- ---- .642A .642A .687 -.155 .842 2 2270 ---- ---- .608A .608A .650 -.153 .803 10 2275 ---- ---- .563A .563A .614 -.150 .764 5 2280 ---- ---- .541A .541A .579 -.147 .726 2285 ---- ---- .508A .508A .546 -.144 .690 2290 ---- ---- .470A .470A .513 -.141 .654 2295 ---- ---- .440A .440A .482 -.137 .619 2300 ---- ---- .412A .412A .452 -.134 .586 2305 ---- ---- .387A .387A .423 -.130 .553 2310 ---- ---- .360A .360A .395 -.126 .521 2315 ---- ---- .335A .335A .369 -.121 .490 2320 ---- ---- .311A .311A .343 -.117 .460 1 2325 .295 .295 .289A .302B .320 -.112 1 .432 2330 .360 .360 .268A .268A .297 -.107 5 .404 2335 ---- ---- .249A .249A .276 -.102 .378 2340 ---- ---- .230A .230A .255 -.098 .353 2345 ---- ---- .213A .213A .237 -.093 .330 2350 .213 .213 .196A .203A .219 -.089 1 .308 2355 ---- ---- .180A .180A .202 -.085 .287 2360 ---- ---- .167A .167A .187 -.081 .268 3 2 2365 ---- ---- .154A .154A .172 -.077 .249 2370 .147 .167 .142A .207B .159 -.073 9 .232 2375 .140 .170 .131A .182B .146 -.070 4 .216 1 1 2380 .165 .165 .120A .167B .134 -.066 6 .200 8 2385 ---- ---- .111A .111A .124 -.062 .186 17 2390 ---- ---- .102A .102A .114 -.058 .172 1 4 2395 ---- ---- .094A .094A .104 -.055 .159 1 2400 .105 .120 .086A .086A .096 -.052 20 .148 156 2405 ---- ---- .081A .081A .088 -.048 .136 2410 ---- ---- .074A .074A .081 -.045 .126 3 2415 .065 .065 .065 .065 .074 -.043 2 .117 2420 ---- ---- .064A .064A .068 -.040 .108 7 2425 .074 .074 .059A .087B .063 -.037 2 .100 2 23 2430 ---- ---- .055A .055A .058 -.035 .093 1 2435 .063 .063 .051A .074B .054 -.032 3 .086 3 3 2440 ---- ---- .047A .047A .050 -.030 .080 2445 .051 .051 .044A .044A .046 -.028 3 .074 3 3 2450 ---- ---- .040A .040A .043 -.026 .069 64 2455 ---- ---- .038A .038A .040 -.024 .064 2460 .037 .037 .036A .044B .037 -.022 2 .059 2 2465 ---- ---- .033A .033A .035 -.020 .055 2470 ---- ---- .031A .031A .032 -.019 .051 2475 .039 .039 .029A .029A .030 -.018 8 .048 14 2480 ---- ---- .027A .027A .028 -.017 .045 2485 ---- ---- .026A .026A .026 -.016 .042 2500 ---- ---- .022A .022A .021 -.013 .034 4 15 2525 ---- ---- .017A .017A .015 -.009 .024 15 27 2550 ---- ---- .014A .014A .011 -.007 .018 2575 ---- ---- .011A .011A .008 -.005 .013 2600 ---- ---- ---- ---- .006 -.004 .010 14 2625 ---- ---- ---- ---- .005 -.002 .007 4 2650 ---- ---- ---- ---- .004 -.002 .006 2675 ---- ---- ---- ---- .003 -.001 .004 5 5 2700 ---- ---- ---- ---- .002 -.002 .004 17 2725 ---- ---- ---- ---- .002 -.001 .003 8 2750 ---- ---- ---- ---- .002 .000 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 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 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 .005 .005 .005 .005 .003 -.001 6 .004 2075 ---- ---- ---- ---- .005 -.001 .006 20 2100 ---- ---- ---- ---- .008 .000 .008 2125 ---- .013B ---- ---- .012 .000 .012 2 2150 ---- .022B ---- .022B .019 +.002 .017 1 2175 ---- .035B ---- .035B .029 +.004 .025 2200 .045 .053B .036A .036A .045 +.009 10 .036 2205 ---- .058B .037A .058B .049 +.010 .039 2210 ---- .063B ---- .063B .054 +.012 .042 2215 ---- .069B .045A .069B .059 +.013 .046 2220 ---- .075B .049A .075B .064 +.014 .050 2 2225 ---- .082B ---- .082B .070 +.016 .054 2230 ---- .089B .058A .089B .076 +.017 .059 2235 ---- .097B ---- .097B .083 +.019 .064 2 2240 ---- .106B ---- .106B .091 +.022 5 .069 4 2245 ---- .116B ---- .116B .099 +.023 .076 2250 .136 .136 .136 .136 .108 +.025 2 .083 4 2255 .125 .139B .125 .117A .119 +.029 4 .090 17 2260 .137 .152B .137 .128A .130 +.031 7 .099 2265 .160 .166B .134 .140A .142 +.034 8 .108 2270 .172 .181B .172 .152A .155 +.036 5 .119 4 7 2275 .152 .197B .152 .197B .169 +.039 2 .130 50 2280 .204 .214B .141A .181A .184 +.042 7 .142 2 2285 ---- .232B .154A .154A .200 +.045 .155 2 2290 ---- .251B .168A .168A .217 +.047 5 .170 2295 ---- .273B .184A .184A .236 +.051 .185 2300 .209 .295B .200A .293B .256 +.055 12 .201 100 112 2305 .265 .318B .265 .317B .277 +.059 5 .218 5 2310 ---- .343B ---- .341B .299 +.063 .236 2315 ---- .369B ---- .368B .323 +.068 .255 2320 .283 .396B .283 .390B .347 +.071 1 .276 2325 ---- .424B ---- .423B .374 +.077 .297 200 39 2330 ---- .454B ---- .452B .401 +.081 .320 2335 ---- .485B ---- .485B .429 +.086 .343 1 10 2340 ---- .517B ---- .516B .459 +.091 5 .368 2345 ---- .550B ---- .550B .490 +.095 .395 2350 ---- .584B ---- .583B .522 +.099 .423 100 21 2355 ---- .619B ---- .618B .556 +.104 .452 2360 ---- .655B ---- .654B .590 +.108 .482 2365 ---- .692B ---- .691B .625 +.111 .514 2 2370 ---- .729B ---- .728B .662 +.115 .547 3 2375 ---- .768B ---- .768B .699 +.119 .580 2380 ---- .808B ---- .807B .738 +.123 .615 9 2385 ---- .848B ---- .847B .777 +.127 .650 2390 ---- .889B ---- .888B .817 +.130 .687 2395 ---- .931B ---- .930B .857 +.133 .724 2400 ---- .975B ---- .975B .899 +.137 .762 2405 ---- 1.016B ---- 1.015B .941 +.140 .801 2410 ---- 1.060B ---- 1.059B .984 +.144 .840 2415 ---- 1.104B ---- 1.103B 1.027 +.146 .881 2420 ---- 1.149B ---- 1.148B 1.071 +.149 .922 2425 ---- 1.196B ---- 1.196B 1.116 +.152 .964 2430 ---- 1.231B ---- 1.231B 1.161 +.155 1.006 2435 ---- 1.277B ---- 1.277B 1.206 +.156 1.050 2440 ---- 1.324B ---- 1.324B 1.252 +.159 1.093 2445 ---- 1.370B ---- 1.370B 1.299 +.161 1.138 2450 ---- 1.426B ---- 1.426B 1.345 +.163 1.182 2455 ---- 1.465B ---- 1.465B 1.392 +.165 1.227 2460 ---- 1.512B ---- 1.512B 1.440 +.167 1.273 2465 ---- 1.560B ---- 1.560B 1.487 +.168 1.319 2470 ---- 1.608B ---- 1.608B 1.535 +.170 1.365 2475 ---- 1.664B ---- 1.664B 1.582 +.171 1.411 2480 ---- 1.704B ---- 1.704B 1.630 +.172 1.458 2485 ---- 1.753B ---- 1.753B 1.678 +.173 1.505 2500 ---- 1.899B ---- 1.899B 1.823 +.176 1.647 2525 ---- 2.144B ---- 2.144B 2.067 +.180 1.887 2550 ---- 2.391B ---- 2.391B 2.313 +.183 2.130 2575 ---- 2.639B ---- 2.639B 2.560 +.184 2.376 2600 ---- 2.888B ---- 2.888B 2.808 +.186 2.622 2625 ---- 3.137B ---- 3.137B 3.057 +.187 2.870 2650 ---- 3.386B ---- 3.386B 3.306 +.188 3.118 2675 ---- 3.636B ---- 3.636B 3.555 +.188 3.367 2700 ---- 3.885B ---- 3.885B 3.804 +.188 3.616 2725 ---- 4.135B ---- 4.135B 4.054 +.188 3.866 2750 ---- 4.385B ---- 4.385B 4.304 +.189 4.115 2775 ---- 4.635B ---- 4.635B 4.554 +.189 4.365 2800 ---- 4.885B ---- 4.885B 4.804 +.189 4.615 2825 ---- 5.135B ---- 5.135B 5.054 +.189 4.865 2850 ---- 5.384B ---- 5.384B 5.304 +.189 5.115 2875 ---- 5.634B ---- 5.634B 5.554 +.189 5.365 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1850 ---- ---- ---- ---- 4.696 -.189 4.885 1875 ---- ---- ---- ---- 4.446 -.189 4.635 1900 ---- ---- ---- ---- 4.196 -.189 4.385 1925 ---- ---- ---- ---- 3.946 -.189 4.135 1950 ---- ---- ---- ---- 3.696 -.189 3.885 1975 ---- ---- ---- ---- 3.447 -.189 3.636 2000 ---- ---- ---- ---- 3.198 -.189 3.387 2025 ---- ---- ---- ---- 2.950 -.188 3.138 2050 ---- ---- ---- ---- 2.704 -.187 2.891 2075 ---- ---- ---- ---- 2.458 -.187 2.645 2100 ---- ---- 2.144A 2.144A 2.215 -.185 2.400 2125 ---- ---- 1.896A 1.896A 1.974 -.184 2.158 2150 ---- ---- 1.660A 1.660A 1.737 -.182 1.919 2175 ---- ---- 1.431A 1.431A 1.506 -.177 1.683 2200 ---- ---- 1.211A 1.211A 1.283 -.171 1.454 2225 ---- ---- 1.005A 1.005A 1.071 -.163 1.234 2240 ---- ---- 1.066A 1.066A .951 -.157 1.108 2245 ---- ---- 1.028A 1.028A .913 -.154 1.067 2250 ---- ---- .818A .818A .875 -.152 1.027 2255 ---- ---- .953A .953A .838 -.150 .988 2260 ---- ---- .918A .918A .802 -.147 .949 2265 ---- ---- .882A .882A .767 -.145 .912 2270 ---- ---- .848A .848A .733 -.142 .875 2275 ---- ---- .652A .652A .700 -.139 .839 2280 ---- ---- .630A .630A .668 -.136 .804 2285 ---- ---- .592A .592A .636 -.133 .769 2290 ---- ---- .565A .565A .606 -.130 .736 2295 .598 .648B .536A .645B .576 -.127 4 .703 2300 ---- ---- .509A .509A .547 -.124 .671 2305 ---- ---- .484A .484A .520 -.120 .640 2310 ---- ---- .459A .459A .493 -.117 .610 4 2315 ---- ---- .433A .433A .467 -.114 .581 2320 ---- ---- .410A .410A .442 -.110 .552 2325 ---- ---- .387A .387A .418 -.107 .525 2330 ---- ---- .365A .365A .395 -.103 .498 4 2335 ---- ---- .345A .345A .373 -.099 .472 2340 ---- ---- .325A .325A .352 -.096 .448 1 1 2345 ---- ---- .305A .305A .332 -.093 .425 2350 ---- ---- .288A .288A .313 -.089 .402 2355 ---- ---- .271A .271A .295 -.086 .381 2360 ---- ---- .255A .255A .278 -.083 .361 1 2365 ---- ---- .241A .241A .261 -.080 .341 2370 ---- ---- .226A .226A .245 -.078 .323 2375 ---- ---- .213A .213A .231 -.074 .305 2380 ---- ---- .200A .200A .217 -.072 .289 2385 ---- ---- .188A .188A .203 -.070 .273 2390 ---- ---- .176A .176A .191 -.066 .257 2395 ---- ---- .166A .166A .179 -.064 .243 2400 .182 .195 .155A .155A .168 -.061 50 .229 2405 ---- ---- .146A .146A .158 -.058 .216 2410 ---- ---- .138A .138A .148 -.055 .203 5 2415 ---- ---- .129A .129A .139 -.052 .191 5 5 2420 ---- ---- .121A .121A .130 -.050 .180 2 2425 ---- ---- .114A .114A .122 -.048 .170 2430 ---- ---- .107A .107A .115 -.045 .160 2435 .109 .109 .100A .104A .108 -.043 10 .151 2440 .097 .097 .095A .127B .101 -.041 2 .142 2445 .099 .099 .089A .092A .095 -.039 13 .134 2450 ---- ---- .084A .084A .089 -.037 .126 4 4 2455 ---- ---- .079A .079A .084 -.035 .119 2460 ---- ---- .074A .074A .079 -.033 .112 2465 ---- ---- .070A .070A .074 -.031 .105 2470 ---- ---- .066A .066A .070 -.029 .099 2475 ---- ---- .062A .062A .065 -.029 .094 150 2480 ---- ---- .059A .059A .062 -.026 .088 2485 ---- ---- .056A .056A .058 -.025 .083 2500 ---- ---- .047A .047A .049 -.021 .070 42 2525 ---- ---- .037A .037A .037 -.016 .053 2550 ---- ---- .029A .029A .029 -.012 .041 2 3 2575 ---- ---- .024A .024A .023 -.009 .032 2600 ---- ---- .020A .020A .018 -.007 .025 2625 ---- ---- .017A .017A .015 -.006 .021 1 2650 ---- ---- .015A .015A .012 -.005 .017 1 2675 ---- ---- .013A .013A .010 -.004 .014 2700 ---- ---- ---- ---- .009 -.003 .012 2725 ---- ---- ---- ---- .008 -.002 .010 2750 ---- ---- ---- ---- .007 -.002 .009 2775 ---- ---- ---- ---- .006 -.002 .008 2800 ---- ---- ---- ---- .005 -.002 .007 2825 ---- ---- ---- ---- .005 -.001 .006 2850 ---- ---- ---- ---- .004 -.001 .005 2875 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .003 .000 .003 1975 ---- ---- ---- ---- .004 .000 .004 2000 ---- ---- ---- ---- .006 +.001 .005 2025 ---- ---- ---- ---- .008 +.001 .007 2050 ---- .011B ---- ---- .011 +.001 .010 2075 ---- .016B ---- .015B .016 +.002 .014 2100 ---- .026B ---- .026B .023 +.004 .019 2125 ---- .036B ---- .036B .032 +.005 .027 2150 ---- .051B ---- .051B .045 +.008 .037 2175 ---- .071B .051A .071B .063 +.011 .052 2200 .093 .100B .071A .087A .089 +.017 10 .072 2 2 2225 .131 .144B .131 .143B .127 +.026 2 .101 2240 ---- .177B ---- .177B .157 +.032 .125 2245 ---- .189B ---- .189B .168 +.034 .134 8 2250 .195 .203B .195 .194A .181 +.037 15 .144 25 2255 ---- .218B ---- .218B .194 +.039 .155 2260 ---- .234B ---- .234B .208 +.042 .166 2 2265 .185 .250 .185 .246A .223 +.045 3 .178 2270 .255 .273 .255 .273 .238 +.047 23 .191 7 2275 .280 .285B .280 .285B .255 +.050 5 .205 2280 ---- .303B ---- .303B .273 +.053 .220 2285 ---- .323B ---- .323B .291 +.055 .236 2290 .344 .344 .344 .339A .310 +.058 10 .252 2295 ---- .366B ---- .366B .331 +.062 .269 2300 ---- .389B ---- .389B .352 +.065 .287 28 45 2305 ---- .412B ---- .412B .374 +.068 .306 4 2310 ---- .437B ---- .436B .397 +.071 .326 2315 ---- .463B ---- .461B .421 +.075 .346 2320 ---- .490B ---- .489B .446 +.078 .368 2325 ---- .518B ---- .516B .472 +.082 .390 6 6 2330 ---- .546B ---- .546B .499 +.086 .413 2335 ---- .576B ---- .575B .527 +.089 .438 3 2340 ---- .608B ---- .608B .556 +.093 .463 1 1 2345 ---- .638B ---- .638B .586 +.097 .489 4 2350 ---- .672B ---- .671B .616 +.099 .517 10 2355 ---- .705B ---- .704B .648 +.102 .546 2360 ---- .739B ---- .738B .681 +.106 .575 2365 ---- .774B ---- .773B .714 +.108 .606 2370 ---- .810B ---- .809B .748 +.111 .637 2375 ---- .846B ---- .845B .783 +.113 .670 2380 ---- .883B ---- .883B .819 +.116 .703 1 2385 ---- .921B ---- .920B .856 +.119 .737 3 2390 ---- .960B ---- .959B .893 +.122 .771 2395 ---- .999B ---- .998B .931 +.125 .806 2400 .991 1.039B .991 .963A .970 +.128 1 .842 21 2405 ---- 1.079B ---- 1.078B 1.010 +.131 .879 2410 ---- 1.120B ---- 1.119B 1.050 +.133 .917 2415 ---- 1.162B ---- 1.161B 1.091 +.136 .955 2420 ---- 1.204B ---- 1.204B 1.132 +.139 .993 2425 ---- 1.248B ---- 1.248B 1.174 +.141 1.033 2430 ---- 1.289B ---- 1.288B 1.216 +.143 1.073 2435 ---- 1.148B ---- ---- 1.259 +.146 1.113 2440 ---- 1.192B ---- ---- 1.303 +.148 1.155 2445 ---- 1.236B ---- ---- 1.346 +.150 1.196 2450 ---- 1.468B ---- 1.468B 1.391 +.153 1.238 4 2455 ---- 1.326B ---- ---- 1.435 +.154 1.281 2460 ---- 1.372B ---- ---- 1.480 +.156 1.324 2465 ---- 1.383B ---- ---- 1.525 +.157 1.368 2470 ---- ---- ---- ---- 1.571 +.159 1.412 2475 ---- 1.696B ---- 1.696B 1.617 +.161 1.456 2480 ---- ---- ---- ---- 1.663 +.163 1.500 2485 ---- ---- ---- ---- 1.709 +.164 1.545 2500 ---- 1.930B ---- 1.930B 1.849 +.167 1.682 2525 ---- 2.169B ---- 2.169B 2.087 +.173 1.914 2550 ---- 2.411B ---- 2.411B 2.329 +.177 2.152 2575 ---- 2.460B ---- 2.460B 2.572 +.179 2.393 2600 ---- ---- ---- ---- 2.818 +.182 2.636 2625 ---- ---- ---- ---- 3.064 +.183 2.881 2650 ---- ---- ---- ---- 3.312 +.185 3.127 2675 ---- ---- ---- ---- 3.560 +.186 3.374 2700 ---- ---- ---- ---- 3.808 +.186 3.622 2725 ---- ---- ---- ---- 4.057 +.187 3.870 2750 ---- ---- ---- ---- 4.306 +.187 4.119 2775 ---- ---- ---- ---- 4.555 +.187 4.368 2800 ---- ---- ---- ---- 4.805 +.188 4.617 2825 ---- ---- ---- ---- 5.055 +.189 4.866 2850 ---- ---- ---- ---- 5.304 +.188 5.116 2875 ---- ---- ---- ---- 5.554 +.189 5.365 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1850 ---- ---- ---- ---- 4.696 ---- ---- 1875 ---- ---- ---- ---- 4.446 -.189 4.635 1900 ---- ---- ---- ---- 4.196 -.189 4.385 1925 ---- ---- ---- ---- 3.946 -.189 4.135 1950 ---- ---- ---- ---- 3.697 -.189 3.886 1975 ---- ---- ---- ---- 3.449 -.188 3.637 2000 ---- ---- ---- ---- 3.201 -.189 3.390 2025 ---- ---- ---- ---- 2.955 -.188 3.143 2050 ---- ---- ---- ---- 2.711 -.187 2.898 2075 ---- ---- 2.399A 2.399A 2.469 -.185 2.654 2100 ---- ---- 2.151A 2.151A 2.229 -.184 2.413 2125 ---- ---- 1.917A 1.917A 1.993 -.182 2.175 2150 ---- ---- 1.688A 1.688A 1.762 -.178 1.940 2175 ---- ---- 1.465A 1.465A 1.538 -.173 1.711 2200 ---- ---- 1.255A 1.255A 1.323 -.166 1.489 2225 ---- ---- 1.059A 1.059A 1.121 -.157 1.278 2240 ---- ---- ---- .949A 1.007 ---- ---- 2245 ---- ---- ---- .914A .970 ---- ---- 2250 ---- ---- .881A .881A .934 -.146 1.080 2255 ---- ---- ---- .845A .899 ---- ---- 2260 ---- ---- ---- .812A .864 ---- ---- 2265 ---- ---- ---- .779A .831 ---- ---- 2270 ---- ---- ---- .748A .798 ---- ---- 2275 ---- ---- .722A .722A .766 -.133 .899 2280 ---- ---- ---- .687A .735 ---- ---- 2285 ---- ---- .666A .666A .705 -.127 .832 2290 ---- ---- .638A .638A .675 -.125 .800 2295 ---- ---- .611A .611A .646 -.122 .768 2300 ---- ---- .584A .584A .619 -.119 .738 2305 ---- ---- .559A .559A .592 -.116 .708 2310 ---- ---- .534A .534A .566 -.113 .679 2315 ---- ---- .509A .509A .540 -.111 .651 2320 ---- ---- .487A .487A .516 -.108 .624 2325 ---- ---- .464A .464A .492 -.105 .597 2330 ---- ---- .442A .442A .470 -.102 .572 2335 ---- ---- .421A .421A .448 -.099 .547 2340 ---- ---- .396A .396A .426 -.097 .523 2345 ---- ---- .377A .377A .406 -.094 .500 2350 ---- ---- .359A .359A .386 -.092 .478 2355 ---- ---- .342A .342A .368 -.088 .456 2360 ---- ---- .325A .325A .350 -.086 .436 2365 ---- ---- .309A .309A .332 -.084 .416 2370 ---- ---- .294A .294A .316 -.081 .397 2375 ---- ---- .280A .280A .300 -.078 .378 2380 ---- ---- .266A .266A .285 -.076 .361 2385 ---- ---- .253A .253A .271 -.073 .344 2390 ---- ---- .240A .240A .257 -.070 .327 2395 ---- ---- .228A .228A .244 -.068 .312 2400 ---- ---- .216A .216A .232 -.065 .297 2405 ---- ---- .205A .205A .220 -.063 .283 2410 ---- ---- .195A .195A .209 -.060 .269 2415 ---- ---- .185A .185A .199 -.057 .256 2420 ---- ---- .175A .175A .189 -.055 .244 2425 ---- ---- .166A .166A .179 -.053 .232 2430 ---- ---- .158A .158A .170 -.050 .220 2435 ---- ---- .150A .150A .161 -.048 .209 2440 ---- ---- .142A .142A .153 -.046 .199 2445 ---- ---- .135A .135A .145 -.044 .189 2450 ---- ---- .129A .129A .138 -.042 .180 2455 ---- ---- .122A .122A .131 -.040 .171 2460 ---- ---- .116A .116A .124 -.038 .162 2465 ---- ---- .111A .111A .118 -.036 .154 2470 ---- ---- .105A .105A .112 -.035 .147 2475 ---- ---- .100A .100A .106 -.034 .140 2480 ---- ---- .095A .095A .101 -.032 .133 2485 ---- ---- .091A .091A .096 -.031 .127 2500 ---- ---- .078A .078A .083 -.026 .109 2525 ---- ---- .062A .062A .065 -.021 .086 2550 ---- ---- .050A .050A .051 -.017 .068 2575 ---- ---- .041A .041A .041 -.014 .055 2600 ---- ---- .034A .034A .034 -.010 .044 2625 ---- ---- .029A .029A .028 -.008 .036 2650 ---- ---- .025A .025A .023 -.007 .030 2675 ---- ---- .022A .022A .019 -.006 .025 2700 ---- ---- .019A .019A .016 -.005 .021 1 1 2725 ---- ---- .017A .017A .014 -.004 .018 2750 ---- ---- ---- ---- .012 -.003 .015 2775 ---- ---- ---- ---- .010 -.003 .013 2800 ---- ---- ---- ---- .009 -.002 .011 1 1 2825 ---- ---- ---- ---- .008 -.002 .010 2850 ---- ---- ---- ---- .007 -.001 .008 2875 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1850 ---- ---- ---- .004A .001 ---- ---- 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .003 .000 .003 1925 ---- ---- ---- ---- .004 .000 .004 1950 ---- ---- ---- ---- .006 .000 .006 1975 ---- ---- ---- ---- .008 .000 .008 2000 ---- ---- ---- ---- .011 .000 .011 2025 ---- ---- ---- ---- .015 +.001 .014 2050 ---- .023B ---- .023B .020 +.001 .019 2075 ---- .032B ---- .032B .028 +.003 .025 2100 ---- .044B ---- .044B .038 +.004 .034 2125 ---- .059B ---- .059B .052 +.007 .045 2150 ---- .080B ---- .080B .071 +.011 .060 2175 ---- .108B ---- .108B .096 +.016 .080 2200 ---- .147B ---- .147B .131 +.023 .108 2225 ---- .199B ---- .199B .178 +.032 .146 2240 ---- ---- ---- .177A .213 ---- ---- 2245 ---- ---- ---- .188A .226 ---- ---- 2250 ---- .267B ---- .267B .240 +.042 .198 2255 ---- ---- ---- .212A .255 ---- ---- 2260 ---- ---- ---- .225A .270 ---- ---- 2265 ---- ---- ---- .239A .286 ---- ---- 2270 ---- ---- ---- .254A .303 ---- ---- 2275 ---- .354B ---- .354B .321 +.055 .266 2280 ---- ---- ---- .285A .340 ---- ---- 2285 ---- .395B ---- .395B .360 +.061 .299 2290 ---- .415B ---- .415B .380 +.064 .316 2295 ---- .439B ---- .439B .401 +.066 .335 2300 .400 .463 .400 .456A .423 +.069 8 .354 2305 ---- .486B ---- .484B .446 +.072 .374 2310 ---- .511B ---- .509B .470 +.075 .395 2315 ---- .537B ---- .536B .495 +.078 .417 2320 ---- .563B ---- .563B .520 +.081 .439 2325 .494 .591B .494 .591B .546 +.083 3 .463 2330 ---- .620B ---- .619B .573 +.086 .487 2335 ---- .649B ---- .648B .601 +.089 .512 2340 ---- .679B ---- .677B .630 +.092 .538 2345 ---- .711B ---- .710B .659 +.094 .565 2350 ---- .743B ---- .742B .690 +.098 .592 2355 ---- .775B ---- .773B .721 +.100 .621 2360 ---- .809B ---- .809B .753 +.103 .650 2365 ---- .843B ---- .843B .785 +.105 .680 2370 ---- .877B ---- .874B .819 +.108 .711 2375 ---- .912B ---- .911B .853 +.111 .742 2380 ---- .948B ---- .945B .888 +.114 .774 2385 ---- .985B ---- .984B .923 +.116 .807 2390 ---- 1.022B ---- 1.022B .959 +.118 .841 2395 ---- 1.060B ---- 1.060B .996 +.121 .875 2400 ---- 1.098B ---- 1.098B 1.034 +.124 .910 2405 ---- 1.137B ---- 1.136B 1.072 +.126 .946 2410 ---- 1.177B ---- 1.176B 1.111 +.129 .982 2415 ---- 1.217B ---- 1.217B 1.150 +.131 1.019 2420 ---- 1.257B ---- 1.254B 1.190 +.134 1.056 2425 ---- 1.298B ---- 1.298B 1.230 +.136 1.094 2430 ---- 1.340B ---- 1.339B 1.271 +.138 1.133 2435 ---- 1.381B ---- 1.381B 1.312 +.140 1.172 2440 ---- 1.424B ---- 1.423B 1.354 +.143 1.211 2445 ---- 1.272B ---- ---- 1.396 +.145 1.251 2450 ---- 1.510B ---- 1.510B 1.438 +.146 1.292 2455 ---- 1.359B ---- ---- 1.481 +.148 1.333 2460 ---- 1.402B ---- ---- 1.524 +.150 1.374 2465 ---- 1.446B ---- ---- 1.568 +.152 1.416 2470 ---- 1.491B ---- ---- 1.612 +.154 1.458 2475 ---- 1.731B ---- 1.731B 1.656 +.155 1.501 2480 ---- 1.581B ---- ---- 1.701 +.157 1.544 2485 ---- 1.626B ---- ---- 1.746 +.159 1.587 2500 ---- 1.958B ---- 1.958B 1.882 +.162 1.720 2525 ---- 2.192B ---- 2.192B 2.113 +.167 1.946 2550 ---- 2.429B ---- 2.429B 2.350 +.172 2.178 2575 ---- 2.670B ---- 2.670B 2.589 +.175 2.414 2600 ---- 2.892B ---- 2.892B 2.831 +.178 2.653 2625 ---- 2.940B ---- 2.940B 3.075 +.181 2.894 2650 ---- ---- ---- ---- 3.320 +.182 3.138 2675 ---- ---- ---- ---- 3.566 +.183 3.383 2700 ---- ---- ---- ---- 3.813 +.185 3.628 2725 ---- ---- ---- ---- 4.061 +.186 3.875 2750 ---- ---- ---- ---- 4.309 +.186 4.123 2775 ---- ---- ---- ---- 4.558 +.188 4.370 2800 ---- ---- ---- ---- 4.806 +.187 4.619 2825 ---- ---- ---- ---- 5.056 +.188 4.868 2850 ---- ---- ---- ---- 5.305 +.188 5.117 2875 ---- ---- ---- ---- 5.554 +.188 5.366 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- ---- 5.133A 5.133A 5.196 -.189 5.385 1825 ---- ---- 4.883A 4.883A 4.946 -.189 5.135 1850 ---- ---- 4.633A 4.633A 4.696 -.189 4.885 1875 ---- ---- 4.383A 4.383A 4.446 -.189 4.635 1900 ---- ---- 4.133A 4.133A 4.196 -.189 4.385 1925 ---- ---- 3.883A 3.883A 3.946 -.189 4.135 1950 ---- ---- 3.633A 3.633A 3.696 -.189 3.885 1975 ---- ---- 3.359A 3.359A 3.446 -.189 3.635 2000 ---- ---- 3.109A 3.109A 3.196 -.189 3.385 2025 ---- ---- 2.860A 2.860A 2.946 -.189 3.135 2050 ---- ---- 2.610A 2.610A 2.696 -.189 2.885 2075 ---- ---- 2.361A 2.361A 2.446 -.189 2.635 2100 ---- ---- 2.112A 2.112A 2.196 -.190 2.386 2125 ---- ---- 1.864A 1.864A 1.947 -.189 2.136 2150 ---- ---- 1.616A 1.616A 1.698 -.190 1.888 2175 ---- ---- 1.370A 1.370A 1.451 -.189 1.640 2200 ---- ---- 1.126A 1.126A 1.205 -.189 1.394 3 2205 ---- ---- 1.078A 1.078A 1.157 -.188 1.345 2210 ---- ---- 1.030A 1.030A 1.108 -.188 1.296 2215 ---- ---- .982A .982A 1.060 -.188 1.248 2220 ---- ---- .934A .934A 1.012 -.187 1.199 2225 ---- ---- .887A .887A .964 -.187 1.151 2230 ---- ---- .841A .841A .916 -.187 1.103 2235 ---- ---- .794A .794A .869 -.186 1.055 2240 ---- ---- .749A .749A .822 -.185 1.007 2245 ---- ---- .703A .703A .775 -.185 .960 2250 ---- ---- .659A .659A .729 -.184 .913 2255 .692 .692 .616A .619A .684 -.183 2 .867 2260 ---- ---- .574A .574A .639 -.182 .821 2265 .592 .592 .533A .535A .595 -.180 3 .775 2270 ---- ---- .491A .491A .552 -.179 .731 2275 ---- ---- .452A .452A .511 -.176 .687 2280 ---- ---- .416A .416A .471 -.173 .644 2285 ---- ---- .380A .380A .432 -.170 .602 1 1 2290 ---- ---- .344A .344A .395 -.166 .561 2295 ---- ---- .312A .312A .359 -.162 .521 2300 ---- ---- .281A .281A .325 -.157 .482 1 2305 ---- ---- .254A .254A .292 -.153 .445 2310 ---- ---- .227A .227A .262 -.148 .410 2315 ---- ---- .203A .203A .233 -.143 .376 2320 ---- ---- .179A .179A .207 -.137 .344 2325 .159 .159 .158A .159 .183 -.130 10 .313 3 2330 .164 .165 .139A .169B .161 -.123 2 .284 1 14 2335 ---- ---- .122A .122A .142 -.115 .257 6 2340 .198 .198 .107A .129B .124 -.108 11 .232 2 5 2345 .096 .096 .093A .093A .109 -.099 30 .208 2 2350 .138 .138 .081A .082A .095 -.092 7 .187 21 2355 ---- ---- .070A .070A .082 -.085 .167 2 2360 .054 .054 .054 .054 .072 -.077 2 .149 1 11 2365 ---- ---- .053A .053A .062 -.070 .132 11 2370 .061 .061 .046A .094B .054 -.063 3 .117 2 2375 .054 .063 .040 .046B .046 -.058 23 .104 20 22 2380 ---- ---- .035A .035A .040 -.052 .092 2 2385 ---- ---- .029A .029A .034 -.047 .081 13 2390 .028 .028 .025A .025A .029 -.043 2 .072 10 2395 ---- ---- .022A .022A .025 -.038 .063 2400 .021 .021 .019A .019A .021 -.035 26 .056 72 87 2405 .014 .014 .014 .014 .018 -.031 10 .049 8 2410 ---- ---- .015A .015A .015 -.028 .043 2 2415 .019 .019 .009 .009 .013 -.025 21 .038 3 14 2420 ---- ---- .010A .010A .012 -.021 .033 14 13 2425 .030 .030 .011A .011A .010 -.019 1 .029 18 15 2430 ---- ---- .011A .011A .009 -.016 .025 2435 ---- ---- .010A .010A .008 -.014 .022 8 8 2440 ---- ---- .009A .009A .007 -.013 .020 1 21 2445 ---- ---- .009A .009A .006 -.011 .017 2450 .009 .009 .006A .010B .006 -.009 2 .015 1 12 2455 ---- ---- .007A .007A .005 -.009 .014 4 9 2460 ---- ---- .007A .007A .005 -.007 .012 2465 ---- ---- .005A .005A .004 -.007 .011 4 4 2470 ---- ---- .006A .006A .004 -.006 .010 2 2475 .009 .009 .006A .006A .003 -.006 4 .009 24 14 2480 ---- ---- .006A .006A .003 -.005 .008 2485 ---- ---- .006A .006A .003 -.004 .007 2490 ---- ---- .005A .005A .003 -.003 .006 2495 ---- ---- .005A .005A .002 -.004 .006 50 102 2500 ---- ---- ---- ---- .002 -.003 .005 8 2505 ---- ---- ---- ---- .002 -.003 .005 4 5 2510 ---- ---- ---- ---- .002 -.002 .004 4 2515 ---- ---- ---- ---- .002 -.002 .004 2520 ---- ---- ---- ---- .002 -.002 .004 2525 ---- ---- ---- ---- .001 -.002 .003 2 2530 ---- ---- ---- ---- .001 -.002 .003 2535 .003 .003 .003 .003 .001 -.002 1 .003 2540 .003 .003 .003 .003 .001 -.001 4 .002 1 2545 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 3 10 2555 ---- ---- ---- ---- .001 -.001 .002 5 5 2575 ---- ---- ---- ---- .001 .000 .001 29 2600 ---- ---- ---- ---- .001 .000 .001 25 2625 ---- ---- ---- ---- .001 .000 .001 4 25 2650 ---- ---- ---- ---- .001 .000 .001 1 2675 ---- ---- ---- ---- .001 .000 .001 42 2700 ---- ---- ---- ---- .001 .000 .001 4 2725 ---- ---- ---- ---- .001 .000 .001 4 2750 ---- ---- ---- ---- .001 .000 .001 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 .001 4 4 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 .002 .003 .002 .003 .001 .000 11 .001 2125 ---- ---- ---- ---- .002 .000 .002 1 2150 ---- ---- ---- ---- .003 .000 .003 1 2175 ---- ---- ---- ---- .005 -.001 .006 3 2200 .009 .013B .009 .013B .010 +.001 3 .009 4 60 2205 ---- .015B ---- .015B .011 .000 .011 2210 ---- .016B ---- .016B .013 +.001 .012 2215 ---- .018B ---- .018B .014 +.001 .013 2220 .015 .021B .014A .019B .016 +.001 4 .015 1 1 2225 ---- .024B .014A .024B .018 +.002 .016 3 6 2230 ---- .027B .015A .027B .021 +.003 .018 1 2 2235 ---- .030B .017A .030B .023 +.003 .020 2240 .031 .035B .019A .032B .026 +.003 20 .023 10 2245 .035 .040B .022A .036B .030 +.005 10 .025 2250 .040 .046B .025A .045B .034 +.006 101 .028 2 11 2255 ---- .052B .028A .052B .038 +.006 .032 2260 ---- .060B .032A .060B .043 +.007 .036 2265 ---- .069B .036A .069B .049 +.008 .041 2270 .060 .079B .041A .071A .056 +.010 13 .046 1 2275 .090 .091B .047A .090 .065 +.013 4 .052 5 2280 ---- .103B .053A .053A .075 +.016 .059 2285 ---- .118B .061A .061A .086 +.019 .067 2290 ---- .134B .070A .070A .099 +.023 3 .076 15 2295 ---- .153B .080A .080A .113 +.027 .086 2300 .094 .173B .092A .092A .129 +.031 3 .098 14 40 2305 ---- .195B .106A .106A .146 +.035 .111 2310 .197 .219B .121A .207 .166 +.041 8 .125 7 7 2315 .228 .245B .138A .228 .187 +.046 1 .141 2320 .260 .273B .157A .260 .211 +.052 1 .159 2 2 2325 ---- .303B ---- .303B .237 +.059 .178 66 2330 ---- .334B ---- .334B .265 +.066 1 .199 14 2335 ---- .367B ---- .366B .296 +.074 .222 1 2340 ---- .402B ---- .402B .328 +.081 .247 1 2345 ---- .438B ---- .437B .363 +.090 .273 2350 ---- .476B ---- .475B .399 +.098 .301 45 67 2355 ---- .515B ---- .514B .436 +.104 .332 161 2360 .387 .556B .372 .463A .475 +.111 12 .364 5 2365 ---- .597B ---- .597B .516 +.119 .397 1 2370 ---- .640B ---- .640B .557 +.125 .432 1 2375 ---- .684B ---- .684B .600 +.131 .469 8 8 2380 .686 .728B .686 .713B .643 +.136 1 .507 3 2385 ---- .772B ---- .772B .688 +.142 .546 13 2390 .611 .818B .611 .805B .733 +.147 1 .586 2 3 2395 ---- .864B ---- .864B .778 +.150 .628 2400 ---- .911B ---- .911B .825 +.155 .670 1 2405 ---- .958B ---- .958B .872 +.159 .713 3 2410 ---- 1.006B ---- 1.006B .919 +.162 .757 3 2415 ---- 1.054B ---- 1.054B .967 +.165 .802 1 2420 ---- 1.102B ---- 1.102B 1.015 +.167 .848 2425 ---- 1.151B ---- 1.151B 1.064 +.171 .893 2430 ---- 1.200B ---- 1.200B 1.113 +.173 .940 1 2435 ---- 1.248B ---- 1.248B 1.162 +.175 .987 2440 ---- 1.298B ---- 1.298B 1.211 +.177 1.034 2445 ---- 1.347B ---- 1.347B 1.260 +.178 1.082 2450 ---- 1.396B ---- 1.396B 1.309 +.179 1.130 1 2455 1.364 1.446B 1.350 1.438B 1.359 +.181 6 1.178 1 1 2460 ---- 1.495B ---- 1.495B 1.408 +.181 1.227 2465 ---- 1.545B ---- 1.545B 1.458 +.183 1.275 2470 ---- 1.594B ---- 1.594B 1.507 +.183 1.324 2475 ---- 1.644B ---- 1.644B 1.557 +.184 1.373 2480 ---- 1.694B ---- 1.694B 1.607 +.185 1.422 2485 ---- 1.744B ---- 1.744B 1.656 +.184 1.472 3 3 2490 ---- 1.794B ---- 1.794B 1.706 +.185 1.521 2495 ---- 1.843B ---- 1.843B 1.756 +.186 1.570 3 3 2500 ---- 1.893B ---- 1.893B 1.806 +.186 1.620 2505 ---- 1.943B ---- 1.943B 1.856 +.187 1.669 2510 ---- 1.993B ---- 1.993B 1.905 +.186 1.719 2515 ---- 2.043B ---- 2.043B 1.955 +.187 1.768 2520 ---- 2.093B ---- 2.093B 2.005 +.187 1.818 3 3 2525 ---- 2.143B ---- 2.143B 2.055 +.187 1.868 2530 ---- 2.193B ---- 2.193B 2.105 +.188 1.917 2535 ---- 2.243B ---- 2.243B 2.155 +.188 1.967 2540 ---- 2.293B ---- 2.293B 2.205 +.188 2.017 2545 ---- 2.342B ---- 2.342B 2.255 +.188 2.067 2550 ---- 2.392B ---- 2.392B 2.305 +.189 2.116 2 2555 ---- 2.442B ---- 2.442B 2.355 +.189 2.166 2575 ---- 2.642B ---- 2.642B 2.554 +.188 2.366 2600 2.850 2.892B 2.850 2.885B 2.804 +.189 3 2.615 3 3 2625 ---- 3.142B ---- 3.142B 3.054 +.189 2.865 2650 3.227 3.392B 3.227 3.164A 3.304 +.189 1 3.115 2675 3.598 3.642B 3.598 3.635B 3.554 +.189 2 3.365 1 1 2700 ---- 3.892B ---- 3.892B 3.804 +.189 3.615 2725 ---- 4.141B ---- 4.141B 4.054 +.189 3.865 2750 ---- 4.391B ---- 4.391B 4.304 +.189 4.115 2775 ---- 4.641B ---- 4.641B 4.554 +.189 4.365 2800 ---- 4.891B ---- 4.891B 4.804 +.189 4.615 2825 ---- 5.117B ---- 5.117B 5.054 +.189 4.865 2850 ---- 5.367B ---- 5.367B 5.304 +.189 5.115 2875 ---- 5.617B ---- 5.617B 5.554 +.189 5.365 2900 ---- 5.867B ---- 5.867B 5.804 +.189 5.615 2925 ---- 6.117B ---- 6.117B 6.054 +.189 5.865 2950 ---- 6.367B ---- 6.367B 6.304 +.189 6.115 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***