FINAL PRE-CLEARING PRICES AS OF 09/27/23 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 ---- ---- ---- 1871.8A 1871.6 -28.8 98 1900.4 161 79 OCT23 1900.3 1902.9 1872.1 1874.6A 1872.3 -29.3 12109 1901.6 12743 13625 NOV23 1910.7 1912.2 1881.7 1885.6B 1881.7 -29.0 414 1910.7 363 626 DEC23 1918.8 1921.7 1890.3 1893.2 1890.9 -28.9 221139 1919.8 212263 376177 FEB24 1938.6 1941.0 1909.9 1912.5A 1910.4 -29.0 4209 1939.4 3936 22975 APR24 1957.7 1960.0B 1929.0 1931.3A 1929.2 -29.2 1999 1958.4 1337 11148 JUN24 1977.5 1979.8B 1948.5A 1948.8A 1948.9 -29.3 1492 1978.2 543 5939 AUG24 1996.7 1998.6B 1967.1 1972.8B 1967.7 -29.3 457 1997.0 290 2157 OCT24 ---- ---- 1988.6A 1985.5A 1986.0 -29.4 41 2015.4 36 355 DEC24 2022.0 2022.0 2007.5 2009.2B 2004.5 -29.4 124 2033.9 40 1696 FEB25 2049.0 2049.0 2042.8 2022.4A 2022.6 -29.7 5 2052.3 26 APR25 ---- ---- ---- 2039.0A 2039.2 -29.7 2068.9 12 JUN25 ---- ---- ---- 2056.8A 2056.6 -29.7 2086.3 1 601 DEC25 ---- ---- ---- ---- 2096.1 -29.7 2125.8 1 196 JUN26 ---- ---- ---- ---- 2115.0 -29.7 2144.7 DEC26 ---- ---- ---- ---- 2140.7 -29.7 2170.4 2 JUN27 ---- ---- ---- ---- 2156.5 -29.7 2186.2 DEC27 ---- ---- ---- ---- 2180.2 -29.7 2209.9 4 JUN28 ---- ---- ---- ---- 2191.9 -29.7 2221.6 2 DEC28 ---- ---- ---- ---- 2211.4 -29.7 2241.1 JUN29 ---- ---- ---- ---- 2223.1 -29.7 2252.8 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1B -.1 .1B .0 .0 1211 .0 FEB24 .0 .1B -.1 .1B .0 .0 124 .0 APR24 .0 .0 .0 .0 .0 .0 36 .0 JUN24 .0 .0 .0 .0 .0 .0 1 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 ---- ---- ---- 22.405A 22.477 -.473 18 22.950 1 1 OCT23 22.875 22.880B 22.415A 22.585B 22.491 -.480 421 22.971 223 572 NOV23 22.940 22.970 22.535A 22.670B 22.609 -.477 502 23.086 122 208 DEC23 23.100 23.120 22.640 22.780 22.724 -.472 64671 23.196 52630 112520 JAN24 23.145 23.175 22.925 22.935B 22.844 -.472 43 23.316 3 464 MAR24 23.445 23.460 22.985A 23.120 23.059 -.478 1937 23.537 2307 8924 MAY24 23.620 23.645 23.260 23.430B 23.299 -.485 183 23.784 133 2305 JUL24 23.605 23.605 23.535 23.670B 23.545 -.485 75 24.030 45 829 SEP24 23.920 23.920 23.920 23.735A 23.790 -.485 8 24.275 2 219 DEC24 24.230 24.340 24.180 24.045A 24.098 -.485 13 24.583 2 154 JAN25 ---- ---- ---- 24.665A 24.206 -.485 24.691 MAR25 ---- ---- ---- ---- 24.395 -.485 24.880 MAY25 ---- ---- ---- ---- 24.602 -.485 25.087 JUL25 ---- ---- ---- ---- 24.239 -.485 24.724 5 DEC25 ---- ---- ---- ---- 24.351 -.485 24.836 JUL26 ---- ---- ---- ---- 25.142 -.485 25.627 5 DEC26 ---- ---- ---- ---- 25.244 -.485 25.729 JUL27 ---- ---- ---- ---- 25.352 -.485 25.837 DEC27 ---- ---- ---- ---- 25.454 -.485 25.939 JUL28 ---- ---- ---- ---- 25.562 -.485 26.047 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 ---- ---- ---- 22.405A 22.477 -.473 1 22.950 5 10 OCT23 22.870 22.885 22.400 22.555A 22.491 -.480 343 22.971 240 865 NOV23 22.915 22.990 22.530 22.705B 22.609 -.477 53 23.086 25 86 DEC23 23.105 23.125 22.640 22.785 22.724 -.472 10819 23.196 9437 5500 JAN24 23.160 23.160 22.775 22.845A 22.844 -.472 16 23.316 10 66 MAR24 23.450 23.460B 22.985A 23.190B 23.059 -.478 268 23.537 167 184 MAY24 23.470 23.470 23.365A 23.235A 23.299 -.485 3 23.784 3 69 JUL24 23.875 23.875 23.620A 23.745B 23.545 -.485 9 24.030 10 SEP24 ---- ---- ---- ---- 23.790 -.485 24.275 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 695.90B 666.10A 666.10A 665.90 -28.90 694.80 1250 ---- 670.90B 641.00A 641.00A 640.90 -28.90 669.80 1275 ---- 645.90B 616.10A 616.10A 615.90 -28.90 644.80 1300 ---- 620.90B 591.10A 591.10A 590.90 -28.90 619.80 1325 ---- 595.90B 566.10A 566.10A 565.90 -28.90 594.80 1350 ---- 571.00B 541.10A 541.10A 540.90 -28.90 569.80 1375 ---- 545.90B 516.10A 516.10A 515.90 -28.90 544.80 1400 ---- 520.90B 491.00A 491.00A 490.90 -28.90 519.80 1420 ---- 500.90B 471.00A 471.00A 470.90 -28.90 499.80 1425 ---- 495.90B 466.00A 466.00A 465.90 -28.90 494.80 1430 ---- 490.90B 461.00A 461.00A 460.90 -28.90 489.80 1440 ---- 480.90B 451.00A 451.00A 450.90 -28.90 479.80 1450 ---- 471.00B 441.00A 441.00A 440.90 -28.90 469.80 1460 ---- 461.00B 431.10A 431.10A 430.90 -28.90 459.80 1470 ---- 451.00B 421.10A 421.10A 420.90 -28.90 449.80 1475 ---- 446.00B 416.10A 416.10A 415.90 -28.90 444.80 1480 ---- 441.00B 411.10A 411.10A 410.90 -28.90 439.80 1490 ---- 431.00B 401.10A 401.10A 400.90 -28.90 429.80 1500 ---- 421.00B 391.00A 391.00A 390.90 -28.90 419.80 1510 ---- 411.00B 381.10A 381.10A 380.90 -28.90 409.80 1515 ---- 406.00B 376.10A 376.10A 375.90 -28.90 404.80 1520 ---- 401.00B 371.10A 371.10A 370.90 -28.90 399.80 1525 ---- 396.00B 366.10A 366.10A 365.90 -28.90 394.80 1530 ---- 391.00B 361.10A 361.10A 360.90 -28.90 389.80 1535 ---- 386.00B 356.10A 356.10A 355.90 -28.90 384.80 1540 ---- 381.00B 351.10A 351.10A 350.90 -28.90 379.80 1545 ---- 376.00B 346.10A 346.10A 345.90 -28.90 374.80 1550 ---- 371.00B 340.60A 340.60A 341.00 -28.80 369.80 1555 ---- 366.00B 336.10A 336.10A 336.00 -28.80 364.80 1560 ---- 361.00B 331.10A 331.10A 331.00 -28.80 359.80 1565 ---- 356.00B 326.10A 326.10A 326.00 -28.80 354.80 1570 ---- 351.00B 321.10A 321.10A 321.00 -28.80 349.80 1575 ---- 346.00B 315.70A 315.70A 316.00 -28.80 344.80 1580 ---- 341.00B 311.10A 311.10A 311.00 -28.80 339.80 1585 ---- 336.00B 306.10A 306.10A 306.10 -28.70 334.80 1590 ---- 331.00B 301.10A 301.10A 301.10 -28.70 329.80 1595 ---- 326.00B 296.20A 296.20A 296.10 -28.70 324.80 1600 ---- 321.40B 290.80A 290.80A 291.10 -28.70 319.80 1605 ---- 316.10B 286.10A 286.10A 286.10 -28.70 314.80 1610 ---- 311.10B 281.10A 281.10A 281.20 -28.60 309.80 1615 ---- 306.10B 276.10A 276.10A 276.20 -28.60 304.80 1620 ---- 301.10B 271.20A 271.20A 271.20 -28.60 299.80 1625 ---- 296.50B 265.90A 265.90A 266.20 -28.60 294.80 1630 ---- 291.10B 261.20A 261.20A 261.20 -28.70 289.90 1635 ---- 286.10B 256.20A 256.20A 256.30 -28.60 284.90 1640 ---- 281.10B 251.20A 251.20A 251.30 -28.60 279.90 1645 ---- 276.10B 246.30A 246.30A 246.30 -28.60 274.90 1650 ---- 271.50B 241.00A 241.00A 241.30 -28.60 269.90 1655 ---- 266.10B 236.30A 236.30A 236.40 -28.50 264.90 1660 ---- 261.30B 231.40A 231.40A 231.40 -28.50 259.90 1665 ---- 256.30B 226.40A 226.40A 226.40 -28.50 254.90 1670 ---- 251.30B 221.40A 221.40A 221.50 -28.40 249.90 8 1675 ---- 246.60B 216.20A 216.20A 216.50 -28.40 244.90 1680 ---- 241.30B 211.50A 211.50A 211.50 -28.40 239.90 1685 ---- 236.40B 206.60A 206.60A 206.60 -28.40 235.00 1690 ---- 231.40B 201.60A 201.60A 201.60 -28.40 230.00 1695 ---- 226.40B 196.70A 196.70A 196.60 -28.40 225.00 1700 ---- 221.70B 191.40A 191.40A 191.70 -28.30 220.00 1705 ---- 216.40B 186.80A 186.80A 186.70 -28.30 215.00 1710 ---- 211.50B 181.80A 181.80A 181.80 -28.20 210.00 2 1715 ---- 206.50B 176.90A 206.50B 176.80 -28.20 205.00 1720 ---- 201.50B 171.90A 171.90A 171.90 -28.20 200.10 1725 179.20 196.90B 166.60A 166.60A 167.00 -28.10 1 195.10 1730 ---- 191.60B 162.10A 191.60B 162.00 -28.10 190.10 1735 ---- 186.60B 157.20A 186.60B 157.10 -28.00 185.10 1740 ---- 181.70B 152.30A 181.70B 152.20 -27.90 180.10 1745 ---- 176.70B 147.30A 176.70B 147.30 -27.90 175.20 1750 146.00 172.00B 142.00A 144.80A 142.40 -27.80 1 170.20 16 1755 ---- 166.80B 137.50A 166.80B 137.50 -27.70 165.20 1760 ---- 161.90B 132.70A 161.80B 132.60 -27.70 160.30 1765 ---- 156.90B 127.80A 156.90B 127.80 -27.50 155.30 1770 ---- 152.00B 123.00A 152.00B 122.90 -27.40 150.30 1775 121.80 147.30B 117.70A 120.40A 118.10 -27.30 1 145.40 12 1780 ---- 142.10B 113.30A 142.10B 113.30 -27.20 140.50 1 1785 ---- 137.20B 108.50A 137.20B 108.50 -27.00 135.50 1 1790 ---- 132.30B 103.80A 132.20B 103.70 -26.90 130.60 1 1795 ---- 127.30B 99.00A 127.30B 98.90 -26.80 125.70 1 1800 98.10 122.70B 94.00A 99.00B 94.20 -26.60 11 120.80 13 1805 ---- 117.60B 89.30A 117.60B 89.60 -26.30 115.90 1 1810 ---- 112.70B 84.70A 112.70B 85.00 -26.00 111.00 3 1815 ---- 107.90B 80.20A 107.90B 80.50 -25.70 106.20 1 1820 ---- 103.10B 75.70A 103.00B 76.00 -25.30 101.30 1825 ---- 98.50B 71.30A 98.50B 71.60 -24.90 96.50 2 1830 ---- 93.50B 67.00A 93.50B 67.30 -24.50 91.80 1 1835 ---- 88.80B 62.80A 88.80B 63.10 -24.00 87.10 1 1840 ---- 84.40B 58.60A 84.40B 59.00 -23.40 82.40 1 1845 ---- 79.80B 54.60A 79.80B 54.90 -22.80 77.70 3 1850 64.20 75.20B 50.70A 50.70A 51.00 -22.20 1 73.20 1 3 1855 ---- 70.70B 46.80A 70.60B 47.10 -21.60 68.70 2 7 1860 43.40 66.20B 43.10A 43.10A 43.40 -20.90 3 64.30 1 1865 40.50 61.90B 39.60A 43.00B 39.80 -20.10 16 59.90 1870 39.00 57.60B 36.20A 37.70A 36.40 -19.30 4 55.70 2 1875 33.90 53.50B 33.00A 36.00B 33.20 -18.40 4 51.60 12 1880 ---- 49.50B 29.90A 49.50B 30.10 -17.50 47.60 13 1885 37.00 45.60B 27.00A 27.00A 27.30 -16.50 19 43.80 3 1890 33.50 42.10B 24.30A 25.80B 24.50 -15.60 173 40.10 59 1895 30.40 38.40B 21.80A 24.00B 22.00 -14.60 110 36.60 1 1900 34.40 35.10B 19.20 21.50B 19.70 -13.60 174 33.30 25 742 1905 29.90 31.70B 17.30A 17.30A 17.50 -12.60 604 30.10 13 8 1910 21.90 28.70B 15.40A 17.00B 15.60 -11.60 91 27.20 4 9 1915 22.30 25.80B 13.60A 14.20A 13.80 -10.60 116 24.40 35 53 1920 22.40 23.20B 12.00 12.40A 12.20 -9.70 644 21.90 501 818 1925 20.20 20.80B 10.60A 10.90 10.80 -8.70 725 19.50 865 977 1930 18.00 18.70B 9.30 9.70A 9.50 -7.80 1830 17.30 164 1277 1935 16.10 16.50B 8.20A 9.10B 8.40 -7.00 51 15.40 58 716 1940 14.10 14.70B 7.20A 8.00B 7.40 -6.20 262 13.60 48 1332 1945 12.60 13.10B 6.30 6.60A 6.50 -5.50 173 12.00 47 445 1950 11.50 11.50 5.50 5.80 5.70 -4.90 1007 10.60 206 2117 1955 8.70 10.20B 4.90A 5.40B 5.00 -4.30 62 9.30 19 554 1960 8.50 9.00B 4.40A 4.80B 4.40 -3.80 196 8.20 184 760 1965 7.00 8.00B 3.90A 4.00 3.90 -3.30 910 7.20 211 997 1970 6.80 7.10B 3.40 3.80B 3.40 -2.90 1334 6.30 2164 2074 1975 6.00 6.30B 3.10 3.30B 3.10 -2.50 357 5.60 476 3437 1980 5.30 5.50B 2.70 2.90B 2.70 -2.20 500 4.90 436 1552 1985 4.00 4.90B 2.40A 2.40A 2.40 -1.90 167 4.30 78 537 1990 3.20 4.20B 2.00 2.30B 2.20 -1.60 183 3.80 96 827 1995 3.80 3.80 1.90 2.10B 2.00 -1.40 96 3.40 53 636 2000 3.30 3.30 1.70 1.90 1.80 -1.20 457 3.00 296 4134 2005 3.00 3.00 1.70 1.70 1.60 -1.10 78 2.70 165 376 2010 2.30 2.60B 1.40 1.50B 1.50 -.90 133 2.40 45 740 2015 1.60 2.30B 1.40A 1.40A 1.40 -.80 53 2.20 14 1030 2020 2.10 2.20 1.30 1.30 1.30 -.70 72 2.00 199 725 2025 1.60 1.60 1.20 1.30 1.20 -.60 196 1.80 273 2599 2030 1.40 1.40 1.00 1.10 1.10 -.50 53 1.60 371 847 2035 1.50 1.50 1.00 1.00 1.00 -.50 35 1.50 40 1538 2040 1.40 1.40 .90 1.10 .90 -.40 1513 1.30 224 2690 2045 1.30 1.30 .80 1.00 .90 -.30 65 1.20 62 2357 2050 1.20 1.20 .80 1.00 .80 -.30 110 1.10 46 6095 2055 1.10 1.10 .70 .90 .80 -.20 39 1.00 204 347 2060 1.00 1.00 .70 .80 .70 -.30 11 1.00 9 1159 2065 .60 .70 .50 .70 .70 -.20 22 .90 7 295 2070 .70 .70 .60A .70 .70 -.10 5 .80 10 396 2075 .50 .50 .50 .70B .60 -.20 789 .80 5 1679 2080 1.00 1.00 .50A .70 .60 -.10 276 .70 6 222 2085 .50 .50 .50 .60B .60 -.10 1 .70 6 136 2090 .60 .60 .40 .60B .50 -.10 57 .60 23 108 2095 .40 .40 .40 .60B .50 -.10 53 .60 1 1243 2100 .60 .60 .30 .60 .50 -.10 94 .60 103 4302 2105 .40 .40 .40 .50B .50 .00 50 .50 1 280 2110 .50 .50 .40 .50B .40 -.10 80 .50 201 2115 .40 .50 .40 .50 .40 -.10 52 .50 26 94 2120 .30 .50B .30 .40 .40 .00 101 .40 3 110 2125 .40 .40 .40 .40 .40 .00 1 .40 4 750 2130 ---- ---- ---- ---- .40 .00 .40 261 2135 .30 .40 .30 .40 .30 -.10 18 .40 13 102 2140 .30 .40B .30 .40B .30 -.10 56 .40 60 2145 ---- .40B ---- .40B .30 .00 .30 3 18 2150 .50 .50 .20 .40B .30 .00 92 .30 216 1963 2155 ---- .40B ---- .40B .30 .00 10 .30 66 2160 .30 .40B .30 .40B .30 .00 1 .30 138 2165 .30 .40B .30 .40B .30 .00 4 .30 2 101 2170 .30 .40B .30 .40B .30 .00 3 .30 17 2175 .30 .30 .30 .30 .30 .00 2 .30 266 2180 .30 .30 .30 .30 .30 +.10 2 .20 2998 3019 2185 ---- .30B ---- .30B .30 +.10 .20 1 12 2190 ---- .30B ---- .30B .20 .00 .20 90 2195 .20 .30B .20 .30B .20 .00 1 .20 70 2200 .20 .30 .20 .30 .20 .00 36 .20 2 2595 2205 ---- .30B ---- .30B .20 .00 .20 13 2210 ---- .30B ---- .30B .20 .00 4 .20 15 2215 ---- .30B ---- .30B .20 .00 3 .20 89 2220 ---- .30B ---- .30B .20 .00 1 .20 1 40 2225 ---- .30B ---- .30B .20 .00 .20 2 239 2230 ---- .30B ---- .30B .20 .00 20 .20 27 2235 .20 .30 .20 .30 .20 .00 46 .20 21 2240 .40 .40 .10 .30 .20 .00 14 .20 1 40 2245 .30 .30 .30 .30 .20 .00 22 .20 12 2250 .20 .20 .20 .20 .20 .00 110 .20 3 1209 2255 ---- ---- ---- ---- .20 .00 .20 71 2260 ---- ---- ---- ---- .20 .00 55 .20 88 2265 .20 .20 .20 .20 .20 .00 1 .20 614 2270 ---- ---- ---- ---- .20 .00 .20 39 2275 .30 .30 .30 .20A .20 +.10 1 .10 114 2280 ---- .20B ---- .20B .20 +.10 .10 1 35 2285 ---- .20B ---- .20B .20 +.10 .10 1 9 2290 .30 .50 .10 .20B .20 +.10 26 .10 1 21 2295 .10 .20B .10 .20B .10 .00 2 .10 14 2300 .10 .20 .10 .20 .10 .00 74 .10 1960 2305 .10 .20B .10 .20B .10 .00 15 .10 45 2310 .10 .20B .10 .20B .10 .00 28 .10 9 2320 .10 .20B .10 .20B .10 .00 10 .10 1 10 2325 .10 .20 .10 .20 .10 .00 25 .10 46 2330 .10 .20B .10 .20B .10 .00 26 .10 25 2340 .20 .20 .20 .20 .10 .00 28 .10 18 2350 .10 .10 .10 .10 .10 .00 15 .10 485 2360 .10 .10 .10 .10 .10 .00 26 .10 447 2370 ---- ---- ---- ---- .10 .00 .10 85 2375 ---- ---- ---- ---- .10 .00 264 .10 248 2380 ---- ---- ---- ---- .10 .00 .10 38 2390 ---- ---- ---- ---- .10 .00 .10 53 2400 .10 .10 .10 .10 .10 .00 46 .10 337 2410 .10 .10 .10 .10 .10 .00 15 .10 10 131 2425 .10 .10 .10 .10 .10 .00 30 .10 20 247 2450 .10 .10 .10 .10 .10 .00 71 .10 187 2475 ---- ---- ---- ---- .10 .00 .10 2 144 2500 .10 .10 .10 .10 .10 .00 100 .10 341 2525 ---- ---- ---- ---- .10 .00 .10 115 2550 ---- ---- ---- ---- .10 .00 .10 168 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 637 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1020.60B 991.10A 991.10A 990.90 -28.90 1019.80 925 ---- 995.60B 966.20A 966.20A 965.90 -28.90 994.80 950 ---- 970.60B 941.10A 941.10A 940.90 -28.90 969.80 975 ---- 945.60B 916.20A 916.20A 915.90 -28.90 944.80 1000 ---- 920.70B 891.10A 891.10A 890.90 -28.90 919.80 1025 ---- 895.60B 866.20A 866.20A 865.90 -28.90 894.80 1050 ---- 870.70B 841.10A 841.10A 840.90 -28.90 869.80 1075 ---- 845.60B 816.20A 816.20A 815.90 -28.90 844.80 1080 ---- 840.60B 811.20A 811.20A 810.90 -28.90 839.80 1090 ---- 830.60B 801.20A 801.20A 800.90 -28.90 829.80 1100 ---- 820.70B 791.10A 791.10A 790.90 -28.90 819.80 1110 ---- 810.60B 781.20A 781.20A 780.90 -28.90 809.80 1120 ---- 800.60B 771.20A 771.20A 770.90 -28.90 799.80 1125 ---- 795.60B 766.20A 766.20A 765.90 -28.90 794.80 1130 ---- 790.60B 761.20A 761.20A 760.90 -28.90 789.80 1140 ---- 780.70B 751.20A 751.20A 750.90 -28.90 779.80 1150 ---- 770.70B 741.10A 741.10A 740.90 -28.90 769.80 1160 ---- 760.70B 731.20A 731.20A 730.90 -28.90 759.80 1170 ---- 750.70B 721.20A 721.20A 720.90 -28.90 749.80 1175 ---- 745.70B 716.20A 716.20A 715.90 -28.90 744.80 1180 ---- 740.70B 711.20A 711.20A 710.90 -28.90 739.80 1185 ---- 735.70B 706.20A 706.20A 705.90 -28.90 734.80 1190 ---- 730.70B 701.20A 701.20A 700.90 -28.90 729.80 1195 ---- 725.70B 696.20A 696.20A 695.90 -28.90 724.80 1200 ---- 720.80B 691.20A 691.20A 690.90 -28.90 719.80 1205 ---- 715.70B 686.20A 686.20A 685.90 -28.90 714.80 1210 ---- 710.70B 681.20A 681.20A 680.90 -28.90 709.80 1215 ---- 705.70B 676.20A 676.20A 675.90 -28.90 704.80 1220 ---- 700.70B 671.20A 671.20A 670.90 -28.90 699.80 1225 ---- 695.70B 666.20A 666.20A 665.90 -28.90 694.80 1230 ---- 690.70B 661.20A 661.20A 660.90 -28.90 689.80 1235 ---- 685.70B 656.20A 656.20A 655.90 -28.90 684.80 1240 ---- 680.70B 651.20A 651.20A 650.90 -28.90 679.80 1245 ---- 675.70B 646.20A 646.20A 645.90 -28.90 674.80 1250 ---- 670.80B 641.10A 641.10A 640.90 -28.90 669.80 1255 ---- 665.70B 636.20A 636.20A 635.90 -28.90 664.80 1260 ---- 660.70B 631.20A 631.20A 630.90 -28.90 659.80 1265 ---- 655.70B 626.20A 626.20A 625.90 -28.90 654.80 1270 ---- 650.70B 621.20A 621.20A 620.90 -28.90 649.80 1275 ---- 645.70B 616.20A 616.20A 615.90 -28.90 644.80 1280 ---- 640.70B 611.20A 611.20A 610.90 -28.90 639.80 1285 ---- 635.70B 606.20A 606.20A 605.90 -28.90 634.80 1290 ---- 630.70B 601.20A 601.20A 600.90 -28.90 629.80 1295 ---- 625.70B 596.20A 596.20A 595.90 -28.90 624.80 1300 ---- 620.80B 591.10A 591.10A 590.90 -28.90 619.80 1305 ---- 615.70B 586.20A 586.20A 585.90 -28.90 614.80 1310 ---- 610.70B 581.20A 581.20A 580.90 -28.90 609.80 1315 ---- 605.70B 576.20A 576.20A 575.90 -28.90 604.80 1320 ---- 600.70B 571.20A 571.20A 570.90 -28.90 599.80 1325 ---- 595.70B 566.20A 566.20A 565.90 -28.90 594.80 1330 ---- 590.80B 561.20A 561.20A 560.90 -28.90 589.80 1335 ---- 585.80B 556.20A 556.20A 555.90 -28.90 584.80 1340 ---- 580.80B 551.20A 551.20A 550.90 -28.90 579.80 1345 ---- 575.80B 546.20A 546.20A 545.90 -28.90 574.80 1350 ---- 570.80B 541.10A 541.10A 540.90 -28.90 569.80 1355 ---- 565.80B 536.20A 536.20A 535.90 -28.90 564.80 1360 ---- 560.80B 531.20A 531.20A 530.90 -28.90 559.80 1365 ---- 555.80B 526.20A 526.20A 525.90 -28.90 554.80 1370 ---- 550.80B 521.20A 521.20A 520.90 -28.90 549.80 1375 ---- 545.80B 516.10A 516.10A 515.90 -28.90 544.80 1380 ---- 540.80B 511.10A 511.10A 510.90 -28.90 539.80 1385 ---- 535.80B 506.10A 506.10A 505.90 -28.90 534.80 1390 ---- 530.80B 501.10A 501.10A 500.90 -28.90 529.80 1395 ---- 525.80B 496.10A 496.10A 495.90 -28.90 524.80 1400 ---- 520.80B 491.10A 491.10A 490.90 -28.90 519.80 1405 ---- 515.80B 486.10A 486.10A 485.90 -28.90 514.80 1410 ---- 510.80B 481.10A 481.10A 480.90 -28.90 509.80 1415 ---- 505.80B 476.10A 476.10A 475.90 -28.90 504.80 1420 ---- 500.80B 471.10A 471.10A 470.90 -28.90 499.80 1425 ---- 495.80B 466.10A 466.10A 465.90 -28.90 494.80 1430 ---- 490.80B 461.10A 461.10A 460.90 -28.90 489.80 1435 ---- 485.80B 456.10A 456.10A 455.90 -28.90 484.80 1440 ---- 480.80B 451.10A 451.10A 450.90 -28.90 479.80 1445 ---- 475.80B 446.10A 446.10A 445.90 -28.90 474.80 1450 ---- 470.80B 441.10A 441.10A 440.90 -28.90 30 469.80 1455 ---- 465.80B 436.10A 436.10A 435.90 -28.90 464.80 1460 ---- 460.80B 431.10A 431.10A 430.90 -28.90 459.80 1465 ---- 455.80B 426.10A 426.10A 425.90 -28.90 454.80 1470 ---- 450.80B 421.10A 421.10A 420.90 -28.90 449.80 1475 ---- 445.80B 416.10A 416.10A 415.90 -28.90 444.80 1480 ---- 440.80B 411.10A 411.10A 410.90 -28.90 439.80 1485 ---- 435.80B 406.10A 406.10A 405.90 -28.90 434.80 1490 ---- 430.80B 401.10A 401.10A 400.90 -28.90 429.80 1495 ---- 425.80B 396.10A 396.10A 395.90 -28.90 424.80 1500 ---- 420.80B 391.10A 391.10A 390.90 -28.90 419.80 1505 ---- 415.80B 386.10A 386.10A 385.90 -28.90 414.80 1510 ---- 410.80B 381.10A 381.10A 380.90 -28.90 409.80 1515 ---- 405.80B 376.10A 376.10A 375.90 -28.90 404.80 1520 ---- 400.80B 371.10A 371.10A 370.90 -28.90 399.80 1525 ---- 395.80B 366.10A 366.10A 365.90 -28.90 394.80 1530 ---- 390.80B 361.10A 361.10A 360.90 -28.90 389.80 1535 ---- 385.80B 356.10A 356.10A 355.90 -28.90 384.80 1540 ---- 380.80B 351.10A 351.10A 350.90 -28.90 379.80 1545 ---- 375.80B 346.10A 346.10A 345.90 -28.90 374.80 1550 ---- 370.80B 341.10A 341.10A 340.90 -28.90 369.80 1555 ---- 365.80B 336.10A 336.10A 335.90 -28.90 364.80 1560 ---- 360.80B 331.10A 331.10A 330.90 -28.90 359.80 1565 ---- 355.80B 326.10A 326.10A 325.90 -28.90 354.80 1570 ---- 350.80B 321.10A 321.10A 320.90 -28.90 349.80 1575 ---- 345.80B 315.60A 315.60A 315.90 -28.90 46 344.80 250 1580 ---- 340.80B 311.10A 311.10A 310.90 -28.90 339.80 1585 ---- 335.80B 306.10A 306.10A 305.90 -28.90 334.80 1590 ---- 330.80B 301.20A 301.20A 300.90 -28.90 329.80 1595 ---- 325.80B 296.20A 296.20A 296.00 -28.80 324.80 1600 ---- 320.90B 290.60A 290.60A 291.00 -28.80 319.80 95 1605 ---- 315.90B 286.10A 286.10A 286.00 -28.80 314.80 1610 ---- 310.90B 281.10A 281.10A 281.00 -28.80 309.80 1615 ---- 305.90B 276.20A 276.20A 276.00 -28.80 304.80 1620 ---- 300.90B 271.20A 271.20A 271.10 -28.70 299.80 1625 ---- 295.90B 265.80A 265.80A 266.10 -28.70 294.80 50 1630 ---- 290.90B 261.30A 261.30A 261.10 -28.70 289.80 1635 ---- 285.90B 256.30A 256.30A 256.20 -28.60 284.80 1640 ---- 280.90B 251.30A 251.30A 251.20 -28.60 279.80 1645 ---- 275.90B 246.40A 246.40A 246.20 -28.60 274.80 1650 ---- 271.30B 241.00A 241.00A 241.30 -28.50 30 269.80 150 1655 ---- 266.00B 236.50A 236.50A 236.30 -28.50 264.80 1660 ---- 261.00B 231.50A 231.50A 231.40 -28.40 259.80 1665 ---- 256.10B 226.60A 226.60A 226.40 -28.40 254.80 1670 ---- 251.10B 221.70A 221.70A 221.50 -28.30 249.80 1675 ---- 246.50B 216.30A 216.30A 216.60 -28.20 244.80 15 1680 ---- 241.20B 211.80A 211.80A 211.70 -28.20 239.90 1685 ---- 236.20B 206.90A 206.90A 206.70 -28.20 234.90 1690 ---- 231.30B 202.00A 202.00A 201.80 -28.10 229.90 1695 ---- 226.30B 197.10A 197.10A 196.90 -28.00 224.90 1700 ---- 221.60B 191.70A 191.70A 192.00 -28.00 176 220.00 250 1260 1705 ---- 216.40B 187.30A 187.30A 187.10 -27.90 215.00 1710 ---- 211.40B 182.50A 211.40B 182.30 -27.70 210.00 1715 ---- 206.50B 177.60A 177.60A 177.40 -27.70 205.10 1720 ---- 201.60B 172.70A 201.60B 172.50 -27.60 200.10 1725 171.70 196.90B 167.40A 170.10A 167.70 -27.50 1 195.20 18 1730 ---- 191.70B 163.10A 163.10A 162.90 -27.40 190.30 1735 ---- 186.80B 158.30A 186.80B 158.10 -27.20 185.30 1740 ---- 181.90B 153.50A 181.90B 153.30 -27.10 180.40 1 1745 ---- 177.00B 148.70A 177.00B 148.50 -27.00 175.50 1750 147.20 172.40B 143.50A 146.00A 143.80 -26.80 15 170.60 1018 1755 ---- 167.20B 139.30A 167.20B 139.00 -26.70 165.70 1760 ---- 162.40B 134.60A 162.40B 134.30 -26.50 160.80 1765 ---- 157.50B 129.90A 157.50B 129.70 -26.30 156.00 1770 ---- 152.70B 124.80A 152.70B 125.00 -26.10 151.10 1775 ---- 148.20B 120.20A 120.20A 120.50 -25.80 5 146.30 133 1780 ---- 143.10B 115.60A 143.10B 115.90 -25.60 141.50 1785 ---- 138.30B 111.10A 138.30B 111.40 -25.30 136.70 1 1 1790 ---- 133.50B 106.70A 133.50B 106.90 -25.00 131.90 1795 ---- 128.80B 102.30A 128.80B 102.50 -24.70 127.20 1800 108.50 124.40B 97.90A 100.10A 98.20 -24.30 6 122.50 5680 1805 ---- 119.40B 93.60A 93.60A 93.90 -23.90 117.80 1810 ---- 115.10B 89.40A 115.10B 89.70 -23.50 113.20 1815 ---- 110.50B 85.20A 110.50B 85.50 -23.10 108.60 1 1820 ---- 106.00B 81.20A 106.00B 81.40 -22.70 104.10 1825 ---- 101.50B 77.20A 101.50B 77.40 -22.20 99.60 84 1830 ---- 97.00B 73.20A 97.00B 73.50 -21.60 95.10 53 1835 ---- 92.60B 69.40A 92.60B 69.60 -21.20 90.80 14 1840 67.00 88.30B 65.70A 69.20B 65.90 -20.60 4 86.50 1 1845 ---- 84.10B 62.00A 84.10B 62.20 -20.00 1 82.20 1850 73.60 79.90B 58.50A 58.50A 58.60 -19.50 2 78.10 1875 1855 ---- 75.80B 55.10A 75.80B 55.20 -18.80 74.00 2 1860 64.70 71.80B 51.80A 51.80A 51.90 -18.20 1 70.10 76 1865 ---- 67.90B 48.60A 67.90B 48.70 -17.50 66.20 1 1870 ---- 64.10B 45.50A 64.10B 45.60 -16.90 1 62.50 107 1875 51.60 60.50B 42.50A 43.60A 42.70 -16.10 15 58.80 1 1070 1880 48.40 57.10B 39.60A 42.20B 39.80 -15.50 36 55.30 149 1885 45.30 53.70B 36.90A 46.80B 37.10 -14.80 163 51.90 1890 36.50 50.20B 34.30A 35.20A 34.50 -14.20 246 48.70 4 1895 39.90 47.00B 31.90A 32.90A 32.10 -13.50 15 45.60 5 12 1900 39.40 43.90B 29.60A 30.30A 29.80 -12.80 1028 42.60 15 1571 1905 33.00 41.00B 27.40A 31.50B 27.60 -12.10 294 39.70 2 93 1910 34.30 38.20B 25.30A 25.30A 25.50 -11.50 777 37.00 3 85 1915 32.70 35.50B 23.40A 24.00 23.60 -10.90 428 34.50 1 95 1920 31.80 33.00B 21.60A 22.30A 21.70 -10.30 225 32.00 112 728 1925 29.50 30.70B 19.90A 20.30A 20.10 -9.60 522 29.70 1228 1347 1930 25.30 28.40B 18.30A 19.20B 18.50 -9.00 607 27.50 333 679 1935 23.50 26.30B 16.90 17.20 17.00 -8.40 365 25.40 11 129 1940 20.00 24.30B 15.50A 15.90A 15.60 -7.80 68 23.40 116 741 1945 22.20 22.40B 14.30A 14.30A 14.40 -7.20 119 21.60 114 851 1950 20.00 20.80B 13.10A 13.40 13.20 -6.70 892 19.90 1101 10702 1955 18.50 19.10B 12.10A 12.90B 12.10 -6.20 130 18.30 5 455 1960 15.80 17.60B 11.00 11.50A 11.20 -5.70 1508 16.90 190 1663 1965 12.40 16.20B 10.20A 10.90B 10.20 -5.30 23 15.50 9 303 1970 13.20 15.00B 9.40 9.70 9.40 -4.80 38 14.20 1306 1981 1975 12.60 13.80B 8.60A 9.20B 8.60 -4.50 163 13.10 481 2123 1980 11.70 12.60B 7.90A 7.90A 8.00 -4.00 553 12.00 120 597 1985 10.50 11.60B 7.30A 7.30A 7.30 -3.80 61 11.10 51 1058 1990 9.70 10.70B 6.80A 7.00 6.70 -3.50 58 10.20 234 1403 1995 7.50 9.80B 6.20A 7.10B 6.20 -3.20 34 9.40 16 386 2000 8.20 9.00B 5.70 5.80 5.70 -2.90 2582 8.60 539 7135 2005 7.40 8.30B 5.30A 5.30A 5.30 -2.70 35 8.00 29 531 2010 7.40 7.60B 5.00A 5.10 4.90 -2.40 49 7.30 372 1017 2015 5.60 7.00B 4.60A 4.80B 4.60 -2.20 11 6.80 18 1623 2020 5.60 6.40B 4.30A 4.40 4.20 -2.10 30 6.30 232 794 2025 5.10 5.90B 3.80 4.10B 3.90 -1.90 28 5.80 755 2006 2030 4.00 4.00 3.70 3.80A 3.70 -1.70 162 5.40 56 2243 2035 5.00 5.00 3.50 3.60B 3.40 -1.60 69 5.00 3 1175 2040 4.00 4.00 3.20 3.30B 3.20 -1.40 14 4.60 11 650 2045 3.90 3.90 3.00A 3.00A 3.00 -1.30 61 4.30 25 1078 2050 3.60 3.90 2.80 2.80 2.80 -1.20 444 4.00 1289 4606 2055 2.90 2.90 2.50 2.50 2.60 -1.10 23 3.70 9 138 2060 2.60 2.60 2.40 2.50B 2.40 -1.10 14 3.50 16 326 2065 ---- ---- 2.40A 2.40A 2.30 -1.00 11 3.30 6 781 2070 3.00 3.00 2.20A 2.20A 2.10 -.90 54 3.00 3 395 2075 2.50 2.50 2.10 2.10 2.00 -.90 66 2.90 91 3852 2080 2.10 2.10 2.00A 2.00A 1.90 -.80 8 2.70 17 774 2085 ---- ---- 1.90A 1.90A 1.80 -.70 1 2.50 3 205 2090 ---- ---- 1.80A 1.80A 1.70 -.70 8 2.40 1 259 2095 1.70 1.70 1.70 1.70 1.60 -.60 15 2.20 67 285 2100 2.00 2.10 1.50 1.70A 1.50 -.60 822 2.10 618 15648 2105 ---- ---- 1.60A 1.60A 1.50 -.50 1 2.00 113 2110 ---- ---- 1.50A 1.50A 1.40 -.50 8 1.90 5 492 2115 1.40 1.40 1.40 1.40 1.30 -.50 3 1.80 5 878 2120 1.20 1.20 1.20 1.30B 1.30 -.40 39 1.70 5 3179 2125 1.30 1.30 1.30 1.30 1.20 -.40 4 1.60 361 1283 2130 1.20 1.20 1.20 1.20 1.20 -.30 13 1.50 14 2327 2135 1.20 1.20 1.20 1.20 1.10 -.30 3 1.40 601 2140 1.10 1.10 1.10 1.10 1.10 -.30 4 1.40 12 104 2145 1.00 1.10 1.00 1.10 1.10 -.20 51 1.30 6 131 2150 1.10 1.20 .90 1.10 1.00 -.20 445 1.20 156 4331 2155 ---- ---- 1.00A 1.00A 1.00 -.20 8 1.20 1 263 2160 ---- ---- 1.00A 1.00A .90 -.20 15 1.10 51 2165 ---- ---- .90A .90A .90 -.20 3 1.10 4 370 2170 .80 .80 .80 .90B .90 -.10 141 1.00 2 90 2175 .80 .80 .80 .90B .80 -.20 8 1.00 13 1045 2180 1.00 1.00 .80 .80 .80 -.10 6 .90 38 161 2185 ---- ---- .80A .80A .70 -.20 .90 83 2190 ---- ---- .70A .70A .70 -.10 .80 231 2195 ---- ---- .70A .70A .70 -.10 7 .80 2 747 2200 .90 .90 .70 .70A .70 -.10 28 .80 62 7396 2205 .60 .60 .60 .70B .70 .00 2 .70 1 17 2210 ---- ---- .60A .60A .60 -.10 .70 3 22 2215 ---- ---- .60A .60A .60 -.10 .70 553 2220 ---- ---- .60A .60A .60 -.10 11 .70 1 1092 2225 .60 .60 .60 .60 .60 .00 14 .60 1731 2230 .50 .50 .50 .60B .60 .00 110 .60 3 45 2235 ---- ---- .50A .50A .60 .00 .60 23 2240 .80 .80 .50 .60B .50 -.10 10 .60 3 28 2245 .50 .60B .50 .60B .50 -.10 2 .60 15 66 2250 .50 .60B .50 .60B .50 .00 84 .50 6 6173 2255 .50 .50 .50 .50 .50 .00 1 .50 12 2260 ---- ---- ---- ---- .50 .00 .50 178 2265 ---- ---- ---- ---- .50 .00 .50 11 2270 .40 .50B .40 .50B .50 .00 20 .50 66 2275 .50 .50 .50 .50 .40 -.10 26 .50 40 599 2280 ---- ---- .40A .40A .40 -.10 .50 110 450 2285 ---- ---- .40A .40A .40 -.10 .50 1 12 2290 ---- ---- ---- ---- .40 .00 .40 23 70 2295 ---- ---- ---- ---- .40 .00 .40 120 123 2300 .80 .80 .40 .50 .40 .00 125 .40 74 5591 2305 ---- ---- ---- ---- .40 .00 .40 12 2310 .40 .40 .40 .40 .40 .00 12 .40 6 22 2315 ---- ---- ---- ---- .40 .00 .40 101 2320 .40 .40 .40 .40 .40 .00 25 .40 24 2325 .40 .40 .40 .40 .40 .00 7 .40 719 2330 ---- ---- ---- ---- .40 .00 1 .40 58 2335 ---- ---- ---- ---- .40 .00 .40 104 2340 ---- ---- ---- ---- .40 .00 2 .40 425 2345 ---- ---- ---- ---- .40 +.10 .30 7 2350 ---- ---- ---- ---- .40 +.10 28 .30 51 1365 2360 ---- ---- ---- ---- .40 +.10 1 .30 51 87 2370 ---- ---- ---- ---- .30 .00 .30 15 2375 ---- ---- ---- ---- .30 .00 .30 2 961 2380 ---- ---- ---- ---- .30 .00 .30 28 2390 ---- ---- ---- ---- .30 .00 .30 1020 2400 ---- ---- ---- ---- .30 .00 34 .30 30 3648 2410 ---- ---- ---- ---- .30 .00 .30 305 2420 ---- ---- ---- ---- .30 .00 .30 3 33 2425 ---- ---- ---- ---- .30 .00 .30 1320 2430 ---- ---- .20A .20A .20 -.10 .30 70 2440 ---- ---- .20A .20A .20 -.10 .30 12 2450 .20 .30B .20 .30B .20 -.10 2 .30 873 2475 ---- ---- .20A .20A .20 -.10 .30 50 2490 ---- ---- .20A .20A .20 -.10 .30 167 2500 ---- ---- .20A .20A .20 -.10 .30 16 15902 2525 ---- ---- ---- ---- .20 .00 .20 166 2550 ---- ---- ---- ---- .20 .00 .20 2 1823 2575 ---- ---- ---- ---- .20 +.10 .10 87 2600 .10 .10 .10 .10 .10 .00 8 .10 2821 2625 ---- ---- ---- ---- .10 .00 .10 1 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 ---- ---- ---- ---- .10 .00 .10 3871 2750 ---- ---- ---- ---- .10 .00 .10 936 2800 ---- ---- ---- ---- .10 .00 .10 761 2900 ---- ---- ---- ---- .10 .00 .10 109 3000 ---- ---- ---- ---- .10 .00 .10 1 10842 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 ---- 690.30B 660.70A 660.70A 660.40 -29.00 689.40 1275 ---- ---- 636.30A 636.30A 635.40 -29.00 664.40 1300 ---- 640.30B 610.60A 610.60A 610.40 -29.00 639.40 1325 ---- ---- 586.20A 586.20A 585.40 -29.00 614.40 1350 ---- 590.30B 560.60A 560.60A 560.40 -29.00 589.40 1375 ---- ---- 536.20A 536.20A 535.40 -29.00 564.40 1400 ---- 540.30B 510.60A 510.60A 510.40 -29.00 539.40 1425 ---- 514.90B 486.20A 486.20A 485.40 -29.00 514.40 1430 ---- 509.90B 481.20A 481.20A 480.40 -29.00 509.40 1440 ---- 499.50B 471.20A 471.20A 470.40 -29.00 499.40 1450 ---- 490.40B 460.60A 460.60A 460.40 -29.00 489.40 1460 ---- 479.50B 451.20A 451.20A 450.40 -29.00 479.40 1470 ---- 469.50B 441.20A 441.20A 440.40 -29.00 469.40 1475 ---- 464.50B 436.20A 436.20A 435.40 -29.00 464.40 1480 ---- 459.50B 431.20A 431.20A 430.40 -29.00 459.40 1490 ---- 449.50B 421.20A 421.20A 420.40 -29.00 449.40 1500 ---- 440.40B 410.60A 410.60A 410.40 -29.00 439.40 1510 ---- 429.50B 401.20A 401.20A 400.40 -29.00 429.40 1520 ---- 419.50B 391.20A 391.20A 390.40 -29.00 419.40 1525 ---- 414.50B 386.20A 386.20A 385.40 -29.00 414.40 1530 ---- 409.50B 381.20A 381.20A 380.40 -29.00 409.40 1535 ---- 404.90B 376.20A 376.20A 375.40 -29.00 404.40 1540 ---- 400.00B 371.20A 371.20A 370.40 -29.00 399.40 1545 ---- 395.00B 366.20A 366.20A 365.40 -29.00 394.40 1550 ---- 390.40B 360.60A 360.60A 360.40 -29.00 389.40 1 1555 ---- 385.00B 356.20A 356.20A 355.40 -29.00 384.40 1560 ---- 380.00B 351.20A 351.20A 350.40 -29.00 379.40 1565 ---- 375.00B 346.20A 346.20A 345.40 -29.00 374.40 1570 ---- 370.00B 341.20A 341.20A 340.40 -29.00 369.40 1575 ---- 365.00B 336.10A 336.10A 335.40 -29.00 364.40 1580 ---- 360.00B 331.20A 331.20A 330.40 -29.00 359.40 1585 ---- 355.00B 326.20A 326.20A 325.40 -29.00 354.40 1590 ---- 350.00B 321.20A 321.20A 320.40 -29.00 349.40 1595 ---- 345.00B 316.10A 316.10A 315.40 -29.00 344.40 1600 ---- 340.40B 310.10A 310.10A 310.40 -29.00 339.40 1605 ---- 335.00B 306.10A 306.10A 305.40 -29.00 334.40 1610 ---- 330.00B 301.10A 301.10A 300.40 -29.00 329.40 1 1615 ---- 325.00B 296.10A 296.10A 295.50 -28.90 324.40 1620 ---- 320.00B 291.10A 291.10A 290.50 -28.90 319.40 1625 ---- 314.60B 285.30A 285.30A 285.50 -28.90 314.40 1630 ---- 309.60B 281.20A 281.20A 280.50 -28.90 309.40 1635 ---- 304.60B 276.20A 276.20A 275.60 -28.80 304.40 1640 ---- 300.00B 271.30A 271.30A 270.60 -28.80 299.40 1645 ---- 295.00B 266.30A 266.30A 265.70 -28.70 294.40 1650 ---- 290.90B 260.50A 260.50A 260.70 -28.70 289.40 1655 ---- 285.10B 256.50A 256.50A 255.80 -28.60 284.40 1660 ---- 279.70B 251.50A 251.50A 250.90 -28.50 279.40 1665 ---- 275.10B 246.60A 246.60A 245.90 -28.50 274.40 1670 ---- 270.30B 241.70A 241.70A 241.00 -28.40 269.40 1675 ---- 266.00B 235.90A 235.90A 236.10 -28.30 264.40 1680 ---- 260.30B 231.90A 231.90A 231.20 -28.30 259.50 1685 ---- 255.40B 227.00A 227.00A 226.30 -28.20 254.50 1690 ---- 250.40B 222.10A 222.10A 221.40 -28.10 249.50 1 1695 ---- 245.10B 217.40A 217.40A 216.60 -28.00 244.60 1700 ---- 241.20B 211.60A 211.60A 211.70 -27.90 239.60 1705 ---- 235.20B 207.90A 207.90A 206.90 -27.80 234.70 1710 ---- 230.30B 202.70A 202.70A 202.10 -27.60 229.70 1715 ---- 225.80B 197.90A 197.90A 197.20 -27.60 224.80 1720 ---- 220.90B 193.10A 193.10A 192.40 -27.50 219.90 1725 ---- 216.60B 187.50A 187.50A 187.70 -27.30 215.00 12 1730 ---- 211.10B 183.70A 183.70A 182.90 -27.10 210.00 1735 ---- 206.20B 178.80A 178.80A 178.20 -27.00 205.20 1740 ---- 201.30B 174.10A 174.10A 173.40 -26.90 1 200.30 1745 ---- 196.50B 169.40A 169.40A 168.70 -26.70 195.40 1750 ---- 192.30B 163.90A 192.30B 164.10 -26.40 190.50 44 1755 ---- 186.80B 160.20A 160.20A 159.40 -26.30 185.70 1760 ---- 181.60B 155.40A 155.40A 154.80 -26.10 180.90 1765 ---- 176.80B 150.00A 150.00A 150.20 -25.90 176.10 1770 ---- 172.40B 145.50A 145.50A 145.60 -25.70 171.30 1 1775 ---- 168.30B 140.90A 168.30B 141.10 -25.40 5 166.50 5 1780 ---- 162.90B 136.50A 136.50A 136.60 -25.20 161.80 1785 ---- 158.20B 132.00A 132.00A 132.20 -24.90 157.10 1790 ---- 153.20B 127.60A 127.60A 127.80 -24.60 152.40 1 1795 ---- 148.50B 123.20A 148.30B 123.40 -24.30 147.70 1800 ---- 144.90B 118.90A 144.90B 119.10 -24.00 143.10 20 1805 ---- 140.30B 114.70A 140.30B 114.80 -23.70 138.50 1810 ---- 135.90B 110.50A 135.90B 110.60 -23.40 134.00 1815 ---- 131.20B 106.30A 131.20B 106.50 -23.00 129.50 1 1820 ---- 126.80B 102.20A 126.80B 102.40 -22.60 125.00 1 1825 ---- 122.30B 98.20A 122.30B 98.40 -22.20 120.60 1830 ---- 118.10B 94.20A 118.10B 94.40 -21.80 116.20 1 1835 ---- 113.60B 90.40A 113.60B 90.50 -21.40 111.90 1840 ---- 109.50B 86.50A 109.50B 86.70 -20.90 107.60 1845 ---- 105.10B 82.80A 105.10B 83.00 -20.40 103.40 1850 ---- 101.00B 79.10A 101.00B 79.30 -20.00 99.30 2 1855 ---- 96.90B 75.60A 96.90B 75.70 -19.60 95.30 2 1860 ---- 92.90B 72.10A 92.90B 72.20 -19.10 91.30 1865 ---- 88.90B 68.70A 88.90B 68.80 -18.60 87.40 1870 ---- 85.10B 65.40A 85.10B 65.50 -18.00 83.50 1 1875 ---- 81.30B 62.20A 81.30B 62.30 -17.50 79.80 61 1880 ---- 77.60B 59.10A 77.60B 59.20 -16.90 76.10 3 1885 ---- 74.00B 56.10A 74.00B 56.20 -16.40 72.60 1890 ---- 70.50B 53.20A 70.50B 53.30 -15.80 69.10 1895 ---- 67.40B 50.30A 67.40B 50.50 -15.30 65.80 2 1900 55.50 64.10B 47.60A 47.60A 47.80 -14.70 2 62.50 31 1905 53.70 61.00B 45.00A 45.00A 45.10 -14.30 2 59.40 1910 ---- 57.90B 42.50A 57.90B 42.60 -13.70 56.30 1915 46.90 54.90B 40.10A 44.60B 40.20 -13.20 16 53.40 2 1920 43.00 52.00B 37.90A 41.50B 38.00 -12.60 4 50.60 2 121 1925 44.90 49.20B 35.70A 42.10B 35.80 -12.10 63 47.90 17 1930 39.30 46.40B 33.60A 39.40B 33.70 -11.60 1 45.30 1 12 1935 43.10 43.80B 31.60A 34.80B 31.70 -11.10 73 42.80 1 138 1940 ---- 41.50B 29.70A 41.50B 29.80 -10.60 14 40.40 2 74 1945 31.70 39.00B 27.90A 27.90A 28.00 -10.10 5 38.10 103 1950 30.70 36.80B 26.20A 27.70B 26.30 -9.60 119 35.90 260 491 1955 ---- 34.80B 24.60A 34.80B 24.70 -9.10 33.80 15 424 1960 26.30 32.70B 23.10A 26.00B 23.20 -8.60 2 31.80 1 3742 1965 23.70 30.80B 21.60A 24.00B 21.80 -8.10 2 29.90 477 1970 23.90 28.90B 20.30A 20.70A 20.40 -7.70 16 28.10 1 450 1975 19.10 27.20B 19.00A 20.20B 19.20 -7.20 1 26.40 6 669 1980 23.10 25.60B 17.80A 17.80A 18.00 -6.70 31 24.70 109 1985 21.90 24.00B 16.70A 16.70A 16.80 -6.40 34 23.20 1212 1990 20.80 22.60B 15.70A 19.70B 15.80 -6.00 27 21.80 2 177 1995 19.00 21.20B 14.70A 14.70A 14.80 -5.60 12 20.40 78 2000 18.20 19.90B 13.80A 14.10A 13.90 -5.30 451 19.20 23 807 2005 16.90 18.60B 12.90A 17.30B 13.00 -5.00 4 18.00 2 380 2010 ---- 17.50B 12.20A 17.50B 12.20 -4.70 40 16.90 2 145 2015 16.20 16.50B 11.40A 13.70B 11.50 -4.40 13 15.90 1 138 2020 14.20 15.40B 10.70A 11.80B 10.70 -4.20 4 14.90 165 283 2025 ---- 14.40B 10.10A 14.40B 10.10 -3.90 372 14.00 27 3507 2030 ---- 13.50B 9.50A 13.50B 9.50 -3.70 3 13.20 7 1181 2035 11.50 12.80B 8.90A 11.80B 8.90 -3.50 19 12.40 19 225 2040 11.00 11.90B 8.40A 8.40A 8.40 -3.20 17 11.60 55 723 2045 9.70 11.30B 8.00A 8.10A 7.90 -3.00 24 10.90 331 2050 9.90 10.50B 7.50 7.80B 7.40 -2.90 207 10.30 50 5178 2055 ---- 9.90B 7.10A 9.90B 7.00 -2.70 3 9.70 1027 2060 8.60 9.30B 6.60 7.00B 6.60 -2.60 12 9.20 390 1181 2065 ---- 8.70B 6.30A 8.70B 6.20 -2.40 1 8.60 14 637 2070 7.60 8.20B 5.90 6.20 5.90 -2.20 437 8.10 3 1658 2075 ---- 7.80B 5.70A 7.80B 5.60 -2.10 4 7.70 9 293 2080 5.90 5.90 5.40A 5.40A 5.30 -2.00 2 7.30 14 464 2085 5.30 5.30 5.10 5.10 5.00 -1.90 4 6.90 2 1148 2090 5.50 5.70 4.90A 4.90A 4.70 -1.80 4 6.50 25 3057 2095 5.10 5.10 4.60A 4.60A 4.50 -1.70 30 6.20 488 413 2100 5.60 5.60 4.30 4.50A 4.30 -1.50 1600 5.80 1202 7402 2105 5.50 5.50 4.20A 4.30 4.10 -1.40 6 5.50 19 72 2110 4.20 4.20 4.00A 4.00A 3.90 -1.30 12 5.20 386 267 2115 4.60 4.60 3.80A 4.70B 3.70 -1.30 63 5.00 66 2120 4.10 4.10 3.60 3.70B 3.50 -1.20 22 4.70 5 449 2125 4.20 4.20 3.50 3.50 3.40 -1.10 18 4.50 7 628 2130 3.50 3.50 3.30A 3.30A 3.20 -1.10 17 4.30 12 223 2135 3.80 3.80 3.20A 3.20A 3.10 -1.00 70 4.10 2 26 2140 3.20 3.20 3.10A 3.10A 3.00 -.90 8 3.90 2 52 2145 ---- ---- 2.90A 2.90A 2.90 -.80 3 3.70 4 35 2150 3.30 3.30 2.80A 2.80A 2.70 -.80 72 3.50 58 1300 2155 ---- ---- 2.70A 2.70A 2.60 -.80 4 3.40 2 43 2160 ---- ---- 2.60A 2.60A 2.50 -.70 9 3.20 11 530 2165 ---- ---- 2.50A 2.50A 2.40 -.70 3 3.10 12 50 2170 ---- ---- 2.40A 2.40A 2.30 -.60 4 2.90 2 72 2175 2.60 2.70B 2.30 2.30 2.20 -.60 17 2.80 9 475 2180 2.80 2.80 2.20A 2.30 2.20 -.50 10 2.70 142 2185 2.60 2.70 2.00 2.10B 2.10 -.50 50 2.60 107 2190 2.50 2.50 2.00A 2.40B 2.00 -.50 18 2.50 5 214 2195 ---- ---- 2.00A 2.00A 1.90 -.50 2 2.40 1 56 2200 2.10 2.20 1.90 1.90A 1.90 -.40 105 2.30 2055 2119 2205 ---- ---- 1.80A 1.80A 1.80 -.40 2 2.20 4 33 2210 1.90 1.90 1.80A 1.80A 1.70 -.40 56 2.10 1 124 2215 2.00 2.00 1.70 1.70 1.70 -.30 50 2.00 2 102 2220 ---- ---- 1.70A 1.70A 1.60 -.30 7 1.90 3 186 2225 ---- ---- 1.60A 1.60A 1.60 -.30 14 1.90 5 155 2230 1.50 1.50 1.50 1.50 1.50 -.30 26 1.80 55 2235 ---- ---- 1.50A 1.50A 1.40 -.30 1 1.70 23 33 2240 1.60 1.60 1.50 1.50 1.40 -.30 7 1.70 15 2245 1.40 1.40 1.40 1.40 1.40 -.20 14 1.60 7 49 2250 1.50 1.60 1.40A 1.40A 1.30 -.20 69 1.50 48 2119 2255 1.30 1.30 1.30 1.30 1.30 -.20 26 1.50 2 58 2260 ---- ---- 1.30A 1.30A 1.20 -.20 1 1.40 2 119 2265 1.30 1.30 1.30 1.30 1.20 -.20 15 1.40 2 114 2270 ---- ---- 1.20A 1.20A 1.20 -.10 5 1.30 2 72 2275 1.30 1.30 1.20 1.20 1.10 -.20 9 1.30 3 335 2280 1.50 1.50 1.20 1.20 1.10 -.20 8 1.30 3 16 2285 1.10 1.10 1.10 1.10 1.10 -.10 11 1.20 84 2290 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 38 2295 1.20 1.40 1.10 1.10 1.00 -.10 25 1.10 28 2300 1.20 1.30 1.00 1.00A 1.00 -.10 60 1.10 818 1788 2305 .80 .80 .80 1.00B 1.00 -.10 2 1.10 577 2310 ---- ---- ---- ---- .90 -.10 1.00 13 2315 1.00 1.00 .90 1.00 .90 -.10 11 1.00 14 2320 .80 .80 .80 .90B .90 -.10 1 1.00 9 2325 1.00 1.00 .90A .90A .90 .00 1 .90 2 144 2330 1.10 1.20 .90 .90 .90 .00 6 .90 47 2340 ---- ---- ---- ---- .80 -.10 .90 26 2350 .80 .80 .80 .80 .80 .00 7 .80 3 396 2360 ---- ---- ---- ---- .80 .00 .80 9 3 2370 ---- ---- ---- ---- .70 .00 .70 16 2375 .80 .80 .80 .80 .70 .00 1 .70 187 2380 ---- ---- ---- ---- .70 .00 .70 2390 ---- ---- ---- ---- .70 +.10 .60 69 2400 ---- ---- ---- ---- .70 +.10 .60 5 1229 2410 ---- ---- ---- ---- .70 +.10 .60 10 2420 .50 .60B .50 .60B .60 .00 30 .60 3 2425 ---- ---- ---- ---- .60 +.10 .50 60 92 2430 ---- ---- ---- ---- .60 +.10 .50 10 15 2450 .60 .60 .60 .60 .60 +.10 100 .50 50 1072 2475 .40 .50B .40 .40 .50 +.10 50 .40 50 83 2500 .40 .50 .40 .50 .50 +.10 35 .40 45 1475 2525 ---- ---- ---- ---- .50 +.10 .40 12 243 2550 ---- .40B ---- .40B .40 +.10 .30 2 79 2575 ---- ---- ---- ---- .40 +.10 .30 81 2600 ---- ---- ---- ---- .40 +.10 .30 1 1001 2625 .40 .40 .40 .40 .40 +.10 2 .30 116 2700 ---- ---- ---- ---- .30 +.10 .20 4 524 3000 ---- ---- ---- ---- .10 .00 .10 1 235 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 13 8 OG FEB24 Gold Option CALL 1250 ---- 690.20B 660.70A 660.70A 660.40 -29.00 689.40 1275 ---- 665.20B 635.80A 635.80A 635.40 -29.00 664.40 1300 ---- 640.20B 610.70A 610.70A 610.40 -29.00 639.40 1325 ---- 615.20B 585.80A 585.80A 585.40 -29.00 614.40 1350 ---- 590.20B 560.70A 560.70A 560.40 -29.00 589.40 1375 ---- 565.20B 535.70A 535.70A 535.40 -29.00 564.40 1400 ---- 540.20B 510.70A 510.70A 510.40 -29.00 539.40 1425 ---- 515.20B 485.70A 485.70A 485.40 -29.00 514.40 1430 ---- 510.20B 480.70A 480.70A 480.40 -29.00 509.40 1440 ---- 500.20B 470.70A 470.70A 470.40 -29.00 499.40 1450 ---- 490.30B 460.70A 460.70A 460.40 -29.00 489.40 1460 ---- 480.20B 450.70A 450.70A 450.40 -29.00 479.40 1470 ---- 470.30B 440.70A 440.70A 440.40 -29.00 469.40 1475 ---- 465.30B 435.70A 435.70A 435.40 -29.00 464.40 1480 ---- 460.30B 430.70A 430.70A 430.40 -29.00 459.40 1490 ---- 450.30B 420.70A 420.70A 420.40 -29.00 449.40 1500 ---- 440.30B 410.70A 410.70A 410.40 -29.00 439.40 1510 ---- 430.30B 400.70A 400.70A 400.40 -29.00 429.40 1520 ---- 420.30B 390.70A 390.70A 390.40 -29.00 419.40 1525 ---- 415.30B 385.70A 385.70A 385.40 -29.00 414.40 1530 ---- 410.30B 380.70A 380.70A 380.40 -29.00 409.40 1535 ---- 405.30B 375.70A 375.70A 375.40 -29.00 404.40 1540 ---- 400.30B 370.70A 370.70A 370.40 -29.00 399.40 1545 ---- 395.30B 365.70A 365.70A 365.40 -29.00 394.40 1550 ---- 390.30B 360.70A 360.70A 360.40 -29.00 389.40 1555 ---- 385.30B 355.70A 355.70A 355.40 -29.00 384.40 1560 ---- 380.30B 350.70A 350.70A 350.40 -29.00 379.40 1565 ---- 375.30B 345.70A 345.70A 345.40 -29.00 374.40 1570 ---- 370.30B 340.70A 340.70A 340.40 -29.00 369.40 1575 ---- 365.30B 335.70A 335.70A 335.40 -29.00 364.40 1580 ---- 360.30B 330.70A 330.70A 330.40 -29.00 359.40 1585 ---- 355.30B 325.80A 325.80A 325.40 -29.00 354.40 1590 ---- 350.30B 320.80A 320.80A 320.40 -29.00 349.40 1595 ---- 345.30B 315.70A 315.70A 315.40 -29.00 344.40 1600 ---- 340.40B 310.20A 310.20A 310.50 -28.90 10 339.40 1605 ---- 335.30B 305.70A 305.70A 305.50 -28.90 334.40 1610 ---- 330.30B 300.80A 300.80A 300.50 -28.90 329.40 1615 ---- 325.30B 295.80A 295.80A 295.60 -28.80 324.40 1620 ---- 320.30B 290.90A 290.90A 290.60 -28.80 319.40 1625 ---- 315.40B 285.50A 285.50A 285.70 -28.70 314.40 1630 ---- 310.40B 281.00A 281.00A 280.70 -28.70 309.40 1635 ---- 305.40B 276.10A 276.10A 275.80 -28.60 304.40 1640 ---- 300.50B 271.20A 271.20A 270.90 -28.50 299.40 1645 ---- 295.50B 266.30A 266.30A 266.00 -28.40 294.40 1650 ---- 290.90B 261.00A 261.00A 261.10 -28.30 289.40 1655 ---- 285.60B 256.50A 256.50A 256.20 -28.30 284.50 1660 ---- 280.60B 251.60A 251.60A 251.30 -28.20 279.50 1 1665 ---- 275.70B 246.70A 246.70A 246.50 -28.00 274.50 1670 ---- 270.70B 241.90A 241.90A 241.60 -28.00 269.60 1675 ---- 266.20B 236.70A 236.70A 236.80 -27.80 264.60 1680 ---- 260.90B 232.20A 232.20A 232.00 -27.70 2 259.70 1685 ---- 256.00B 227.40A 227.40A 227.10 -27.70 254.80 1690 ---- 251.10B 222.60A 222.60A 222.30 -27.50 249.80 1695 ---- 246.20B 217.80A 217.80A 217.60 -27.30 244.90 1700 ---- 241.70B 212.70A 212.70A 212.80 -27.20 240.00 25 1705 ---- 236.40B 208.30A 208.30A 208.10 -27.10 235.20 1710 ---- 231.50B 203.60A 203.60A 203.30 -27.00 230.30 1 1715 ---- 226.70B 198.80A 198.80A 198.60 -26.80 225.40 1720 ---- 221.80B 194.20A 194.20A 193.90 -26.70 220.60 1725 ---- 217.40B 189.10A 217.40B 189.30 -26.40 215.70 25 1730 ---- 212.20B 184.80A 184.80A 184.60 -26.30 210.90 1735 ---- 207.40B 180.20A 180.20A 180.00 -26.10 206.10 1740 ---- 202.70B 175.20A 175.20A 175.40 -25.90 201.30 1745 ---- 197.90B 170.70A 170.70A 170.80 -25.80 196.60 1750 ---- 193.60B 166.10A 193.60B 166.30 -25.50 191.80 6 1755 ---- 188.40B 161.60A 161.60A 161.80 -25.30 187.10 1760 ---- 183.80B 157.20A 157.20A 157.30 -25.10 182.40 1765 ---- 179.10B 152.70A 152.70A 152.90 -24.80 177.70 1770 ---- 174.40B 148.30A 148.30A 148.50 -24.60 173.10 1775 ---- 170.20B 144.00A 170.20B 144.10 -24.40 168.50 1780 ---- 165.60B 139.60A 165.60B 139.80 -24.10 163.90 1785 ---- 161.10B 135.40A 161.10B 135.50 -23.80 159.30 1790 ---- 156.50B 131.10A 156.50B 131.30 -23.50 154.80 1795 ---- 152.00B 126.90A 152.00B 127.10 -23.20 150.30 1800 ---- 147.60B 122.80A 147.60B 123.00 -22.90 145.90 201 1805 ---- 143.20B 118.80A 143.20B 119.00 -22.50 141.50 1810 ---- 138.80B 114.70A 138.80B 114.90 -22.20 137.10 2 1815 ---- 134.50B 110.80A 134.50B 111.00 -21.80 132.80 1820 ---- 130.20B 106.90A 130.20B 107.10 -21.40 1 128.50 1825 ---- 126.10B 103.10A 126.10B 103.30 -21.00 124.30 1 1830 ---- 121.80B 99.30A 121.80B 99.50 -20.70 120.20 2 1835 ---- 117.70B 95.60A 117.70B 95.80 -20.30 116.10 1840 ---- 113.60B 92.00A 113.60B 92.20 -19.80 112.00 1845 ---- 109.60B 88.50A 109.60B 88.70 -19.40 108.10 1850 ---- 105.70B 85.00A 105.70B 85.20 -19.00 15 104.20 12 1855 ---- 101.80B 81.70A 101.80B 81.80 -18.50 100.30 1860 ---- 98.00B 78.40A 98.00B 78.50 -18.10 96.60 1865 ---- 94.30B 75.10A 94.30B 75.30 -17.60 92.90 1870 ---- 90.70B 72.00A 90.70B 72.10 -17.20 89.30 1875 79.50 87.10B 68.90A 68.90A 69.00 -16.70 3 85.70 25 1880 76.10 83.60B 66.00A 66.00A 66.10 -16.20 7 82.30 1885 72.90 80.20B 63.10A 73.00B 63.20 -15.70 3 78.90 1890 ---- 76.90B 60.30A 76.90B 60.40 -15.30 75.70 1895 ---- 73.70B 57.60A 73.70B 57.70 -14.80 72.50 1900 ---- 70.60B 55.00A 70.60B 55.10 -14.30 39 69.40 270 1905 ---- 67.50B 52.40A 67.50B 52.50 -13.90 66.40 7 1910 57.90 64.60B 50.00A 58.40B 50.10 -13.40 1 63.50 24 1915 ---- 61.80B 47.70A 61.80B 47.70 -12.90 60.60 6 1920 ---- 58.90B 45.40A 58.90B 45.50 -12.40 57.90 47 1925 ---- 56.30B 43.30A 56.30B 43.30 -12.00 9 55.30 501 1930 41.90 53.80B 41.10A 41.90 41.20 -11.60 3 52.80 27 1935 41.20 51.30B 39.10A 39.10A 39.20 -11.10 3 50.30 9 1940 ---- 48.90B 37.20A 48.90B 37.30 -10.60 47.90 146 1945 36.40 46.60B 35.30A 35.30A 35.50 -10.20 1 45.70 161 1950 40.70 44.40B 33.60A 33.60A 33.70 -9.80 44 43.50 34 274 1955 35.80 42.20B 32.00A 35.90B 32.00 -9.40 7 41.40 420 1960 ---- 40.20B 30.40A 40.20B 30.40 -9.00 80 39.40 385 1965 ---- 38.20B 28.90A 38.20B 28.90 -8.60 37.50 134 1970 28.30 36.40B 27.40A 27.40A 27.50 -8.20 1 35.70 386 1975 30.90 34.60B 26.10A 26.10A 26.10 -7.80 413 33.90 49 859 1980 ---- 32.90B 24.80A 32.90B 24.80 -7.50 32.30 10 167 1985 25.60 31.30B 23.50A 23.50A 23.50 -7.20 3 30.70 106 1990 23.10 29.80B 22.40A 22.40A 22.40 -6.80 5 29.20 6 83 1995 23.10 28.30B 21.30A 21.30A 21.20 -6.50 13 27.70 10 106 2000 ---- 27.00B 20.20A 27.00B 20.20 -6.20 211 26.40 10 1677 2005 ---- 25.60B 19.20A 25.60B 19.20 -5.90 20 25.10 43 2010 24.30 24.40B 18.30A 18.30A 18.20 -5.60 7 23.80 92 2015 20.50 23.00B 17.40A 19.90B 17.30 -5.40 1605 22.70 2 44 2020 ---- 22.10B 16.50A 22.10B 16.50 -5.10 21.60 192 2025 19.20 21.00B 15.70A 15.70A 15.70 -4.80 8 20.50 10 1822 2030 ---- 19.90B 14.90A 19.80B 14.90 -4.60 6 19.50 11 609 2035 ---- 18.90B 14.20A 18.90B 14.20 -4.40 4 18.60 264 2040 14.00 18.00B 13.60A 13.60A 13.50 -4.20 159 17.70 845 2045 15.00 17.10B 12.90A 12.90A 12.90 -3.90 2 16.80 2 193 2050 12.30 16.30B 12.30 12.50A 12.30 -3.70 59 16.00 2 1932 2055 ---- 15.50B 11.70A 15.50B 11.70 -3.50 15.20 1 221 2060 14.00 14.80B 11.20A 11.20A 11.10 -3.40 26 14.50 111 2065 ---- 14.10B 10.70A 14.10B 10.60 -3.20 13.80 161 2070 ---- 13.50B 10.20A 13.50B 10.10 -3.10 13.20 350 443 2075 ---- 12.80B 9.80A 12.80B 9.70 -2.90 12.60 536 2192 2080 10.40 12.30B 9.30A 9.30A 9.20 -2.80 10 12.00 10 18 2085 ---- 11.60B 8.90A 11.60B 8.80 -2.70 4 11.50 1 114 2090 8.90 11.20B 8.50A 8.50A 8.40 -2.60 27 11.00 8 19 2095 ---- 10.60B 8.20A 10.60B 8.10 -2.40 4 10.50 12 2100 9.30 10.10B 7.80A 7.80A 7.70 -2.30 104 10.00 1000 5409 2105 8.90 8.90 7.50A 9.20B 7.40 -2.20 104 9.60 327 2110 8.50 9.30B 7.20A 8.80B 7.10 -2.10 2 9.20 17 2115 ---- 8.90B 6.90A 8.90B 6.80 -2.00 8.80 24 2120 6.50 6.50 6.50 6.70B 6.50 -1.90 1 8.40 350 606 2125 ---- 8.10B 6.30A 8.10B 6.20 -1.80 1 8.00 554 2130 ---- ---- 6.10A 6.10A 6.00 -1.70 2 7.70 16 2135 6.50 6.50 5.90A 5.90A 5.70 -1.70 10 7.40 173 2140 ---- ---- 5.60A 5.60A 5.50 -1.60 7.10 1 53 2145 ---- ---- 5.40A 5.40A 5.30 -1.50 1 6.80 24 2150 6.00 6.00 5.20A 5.20A 5.10 -1.40 35 6.50 678 1307 2155 ---- ---- 5.00A 5.00A 4.90 -1.40 6.30 8 2160 ---- ---- 4.80A 4.80A 4.70 -1.30 6.00 24 2165 4.50 4.50 4.50 4.70B 4.50 -1.30 28 5.80 17 2170 ---- ---- 4.50A 4.50A 4.40 -1.20 5.60 24 2175 ---- ---- 4.30A 4.30A 4.20 -1.20 13 5.40 670 1333 2180 ---- ---- 4.20A 4.20A 4.00 -1.20 26 5.20 22 2185 ---- ---- 4.00A 4.00A 3.90 -1.10 5.00 8 2190 ---- ---- 3.90A 3.90A 3.80 -1.00 4.80 16 162 2195 3.50 3.90 3.50 3.80A 3.60 -1.00 3 4.60 15 31 2200 ---- ---- 3.60A 3.60A 3.50 -.90 17 4.40 1236 2582 2205 3.40 3.40 3.40 3.50B 3.40 -.90 1 4.30 165 2210 4.20 4.30 3.30 3.30 3.30 -.80 22 4.10 38 2215 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 11 2220 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 16 2225 3.40 3.40 3.10A 3.10A 3.00 -.70 7 3.70 3 510 2230 ---- ---- 3.00A 3.00A 2.90 -.70 2 3.60 2 26 2235 ---- ---- 2.90A 2.90A 2.80 -.60 2 3.40 2240 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 6 2245 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 20 2250 2.90 2.90 2.60A 2.60A 2.60 -.50 53 3.10 847 1388 2255 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 5 2260 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 13 2265 2.30 2.50 2.30 2.50 2.40 -.40 40 2.80 5 109 2270 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 1 2275 ---- ---- 2.30A 2.30A 2.20 -.40 2 2.60 1 376 2280 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 10 12 2285 ---- ---- 2.20A 2.20A 2.10 -.40 26 2.50 11 2290 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 131 2295 2.10 2.10 2.00A 2.10 2.00 -.30 14 2.30 14 18 2300 2.10 2.10 2.00 2.00 1.90 -.30 31 2.20 4 2984 2305 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 21 2310 2.00 2.00 1.90A 1.90A 1.80 -.30 1 2.10 175 2315 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 2320 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2325 2.00 2.00 1.70A 1.80 1.70 -.20 43 1.90 711 2330 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 2340 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 51 2350 1.60 1.60 1.50A 1.50A 1.50 -.20 61 1.70 2 985 2360 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 2370 1.70 1.70 1.30 1.30 1.40 -.10 6 1.50 9 2375 1.50 1.50 1.40A 1.40A 1.30 -.20 2 1.50 196 2380 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2390 1.40 1.40 1.30A 1.30A 1.20 -.10 15 1.30 157 2400 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 765 2410 1.20 1.20 1.20 1.20 1.10 -.10 2 1.20 2420 1.00 1.00 1.00 1.10B 1.10 -.10 8 1.20 2425 1.10 1.10 1.10 1.10 1.10 .00 2 1.10 29 2430 ---- ---- ---- ---- 1.00 -.10 1.10 7 2450 ---- ---- ---- ---- .90 -.10 1 1.00 4 261 2475 ---- ---- ---- ---- .90 .00 .90 4 69 2500 ---- ---- ---- ---- .80 .00 4 .80 1239 2525 ---- ---- ---- ---- .70 .00 .70 36 2550 ---- ---- ---- ---- .60 .00 .60 56 2575 ---- ---- ---- ---- .60 .00 .60 46 2600 ---- ---- ---- ---- .50 .00 .50 222 2625 ---- ---- ---- ---- .50 .00 2 .50 50 172 2700 ---- ---- ---- ---- .40 .00 2 .40 10 547 2800 ---- ---- ---- ---- .30 .00 .30 1326 3000 ---- ---- ---- ---- .20 .00 .20 540 3500 ---- ---- ---- ---- .10 .00 .10 4000 ---- ---- ---- ---- .10 .00 .10 4 OG MAR24 Gold Option CALL 1250 ---- 708.90B 679.70A 679.70A 679.20 -29.20 708.40 1275 ---- ---- 655.40A 655.40A 654.20 -29.20 683.40 1300 ---- 659.00B 629.70A 629.70A 629.20 -29.20 658.40 1325 ---- ---- 605.40A 605.40A 604.20 -29.20 633.40 1350 ---- 609.00B 579.70A 579.70A 579.20 -29.20 608.40 1375 ---- ---- 555.40A 555.40A 554.20 -29.20 583.40 1400 ---- 559.00B 529.70A 529.70A 529.20 -29.20 558.40 1425 ---- ---- 505.40A 505.40A 504.20 -29.20 533.40 1440 ---- ---- 490.40A 490.40A 489.20 -29.20 518.40 1450 ---- 509.10B 479.70A 479.70A 479.20 -29.20 508.40 1460 ---- ---- 470.30A 470.30A 469.20 -29.20 498.40 1470 ---- ---- 460.30A 460.30A 459.20 -29.20 488.40 1475 ---- ---- 455.30A 455.30A 454.20 -29.20 483.40 1480 ---- ---- 450.30A 450.30A 449.20 -29.20 478.40 1490 ---- ---- 440.30A 440.30A 439.20 -29.20 468.40 1500 ---- 459.10B 429.70A 429.70A 429.20 -29.20 458.40 1510 ---- ---- 420.30A 420.30A 419.20 -29.20 448.40 1520 ---- ---- 410.30A 410.30A 409.20 -29.20 438.40 1525 ---- ---- 405.30A 405.30A 404.20 -29.20 433.40 1530 ---- ---- 400.30A 400.30A 399.20 -29.20 428.40 1540 ---- ---- 390.30A 390.30A 389.20 -29.20 418.40 1545 ---- ---- 385.30A 385.30A 384.20 -29.20 413.40 1550 ---- 409.10B 379.60A 379.60A 379.20 -29.20 408.40 1555 ---- ---- 375.30A 375.30A 374.20 -29.20 403.40 1560 ---- ---- 370.30A 370.30A 369.20 -29.20 398.40 1565 ---- ---- 365.30A 365.30A 364.20 -29.20 393.40 1570 ---- ---- 360.30A 360.30A 359.20 -29.20 388.40 1575 ---- ---- 355.30A 355.30A 354.20 -29.20 383.40 1580 ---- ---- 350.30A 350.30A 349.20 -29.20 378.40 1585 ---- ---- 345.30A 345.30A 344.20 -29.20 373.40 1590 ---- ---- 340.20A 340.20A 339.20 -29.20 368.40 1595 ---- ---- 335.20A 335.20A 334.20 -29.20 363.40 1600 ---- 359.20B 329.10A 329.10A 329.30 -29.10 358.40 1605 ---- ---- 325.30A 325.30A 324.30 -29.10 353.40 1610 ---- ---- 320.30A 320.30A 319.30 -29.10 348.40 1615 ---- ---- 315.40A 315.40A 314.40 -29.00 343.40 1620 ---- ---- 310.50A 310.50A 309.40 -29.00 338.40 1625 ---- 334.70B 304.40A 304.40A 304.50 -28.90 333.40 1630 ---- ---- 300.60A 300.60A 299.60 -28.80 328.40 1635 ---- ---- 295.70A 295.70A 294.70 -28.70 323.40 1640 ---- ---- 290.80A 290.80A 289.80 -28.60 318.40 1645 ---- 313.50B 285.90A 285.90A 284.90 -28.50 313.40 1650 ---- 309.80B 279.90A 279.90A 280.00 -28.40 308.40 1 1655 ---- ---- 276.10A 276.10A 275.10 -28.40 303.50 1660 ---- 298.60B 271.30A 271.30A 270.30 -28.20 298.50 1665 ---- 293.70B 266.40A 266.40A 265.40 -28.20 293.60 1670 ---- 288.70B 261.60A 261.60A 260.60 -28.00 288.60 1675 ---- 285.20B 255.70A 255.70A 255.80 -27.90 283.70 16 1680 ---- 278.90B 252.20A 252.20A 251.00 -27.80 278.80 1685 ---- 274.00B 247.40A 247.40A 246.20 -27.70 273.90 1690 ---- 269.10B 242.70A 242.70A 241.40 -27.60 269.00 1695 ---- 264.30B 237.90A 237.90A 236.70 -27.40 264.10 1700 ---- 260.70B 231.80A 231.80A 231.90 -27.30 259.20 16 1705 ---- 254.60B 228.40A 228.40A 227.20 -27.20 254.40 1710 ---- 249.70B 223.70A 223.70A 222.50 -27.00 249.50 1715 ---- 244.90B 219.00A 219.00A 217.80 -26.90 244.70 1720 ---- 240.10B 214.40A 214.40A 213.20 -26.70 239.90 1725 ---- 236.60B 208.50A 208.50A 208.60 -26.50 235.10 6 1730 ---- 230.60B 205.10A 205.10A 204.00 -26.30 230.30 2 1735 ---- 225.80B 199.30A 199.30A 199.40 -26.10 225.50 1 1740 ---- 221.10B 194.70A 194.70A 194.80 -26.00 220.80 1745 ---- 216.40B 190.20A 190.20A 190.30 -25.80 216.10 1750 ---- 213.00B 185.70A 213.00B 185.80 -25.60 211.40 18 1755 ---- 207.00B 181.20A 181.20A 181.30 -25.40 206.70 1 1760 ---- 202.40B 176.80A 202.20B 176.90 -25.20 202.10 1765 ---- 197.80B 172.40A 197.60B 172.50 -24.90 197.40 4 1770 ---- 193.20B 168.00A 168.00A 168.10 -24.70 192.80 1 1775 ---- 189.80B 163.70A 189.80B 163.80 -24.50 188.30 2 1780 ---- 185.30B 159.40A 185.30B 159.50 -24.20 183.70 1785 ---- 180.90B 155.10A 180.90B 155.20 -24.00 1 179.20 1 4 1790 ---- 176.30B 150.90A 176.30B 151.00 -23.70 174.70 1795 ---- 171.80B 146.80A 171.80B 146.90 -23.40 170.30 3 1800 ---- 167.40B 142.60A 167.40B 142.70 -23.20 165.90 4 1805 ---- 163.00B 138.60A 163.00B 138.70 -22.80 161.50 1810 ---- 158.70B 134.50A 158.70B 134.60 -22.60 157.20 1815 ---- 154.40B 130.60A 154.40B 130.60 -22.30 152.90 1 1820 ---- 150.10B 126.60A 150.10B 126.70 -22.00 148.70 1 1825 ---- 145.90B 122.80A 145.90B 122.90 -21.60 144.50 1830 ---- 141.80B 119.00A 141.80B 119.00 -21.40 140.40 1835 ---- 137.70B 115.20A 137.70B 115.30 -21.00 136.30 1840 ---- 133.60B 111.60A 133.60B 111.60 -20.60 132.20 1845 ---- 129.60B 107.90A 129.60B 108.00 -20.30 128.30 1850 121.00 125.80B 104.40A 107.70B 104.40 -19.90 3 124.30 2 7 1855 ---- 121.80B 100.90A 121.80B 100.90 -19.60 120.50 1860 ---- 117.90B 97.50A 117.90B 97.50 -19.20 116.70 1 1865 ---- 114.20B 94.10A 114.20B 94.20 -18.70 112.90 1870 ---- 110.50B 90.90A 110.50B 90.90 -18.30 109.20 20 1875 ---- 106.80B 87.70A 106.80B 87.70 -17.90 105.60 100 1880 ---- 103.30B 84.50A 103.30B 84.50 -17.60 102.10 2 1885 ---- 99.80B 81.60A 99.80B 81.50 -17.10 98.60 1 1890 ---- 96.40B 78.60A 96.30B 78.50 -16.70 95.20 1895 ---- 93.00B 75.70A 93.00B 75.60 -16.30 91.90 1 1900 ---- 89.80B 72.90A 89.80B 72.80 -15.80 141 88.60 258 1905 ---- 86.50B 70.10A 86.50B 70.10 -15.40 85.50 2 1910 ---- 83.40B 67.40A 83.40B 67.40 -15.00 82.40 1915 ---- 80.40B 64.80A 80.40B 64.80 -14.50 79.30 1920 65.90 77.40B 62.30A 62.30A 62.30 -14.10 6 76.40 1925 ---- 74.50B 59.90A 74.50B 59.90 -13.60 73.50 3 1930 ---- 71.70B 57.60A 71.70B 57.50 -13.30 70.80 2 2 1935 ---- 69.00B 55.30A 69.00B 55.30 -12.80 68.10 1 1940 ---- 66.40B 53.10A 66.40B 53.10 -12.30 65.40 1 1945 ---- 63.90B 51.00A 63.90B 51.00 -11.90 62.90 1 1950 60.30 61.50B 49.00A 50.80B 48.90 -11.60 230 60.50 496 2688 1955 ---- 59.10B 47.00A 59.10B 47.00 -11.10 58.10 2 1960 ---- 56.70B 45.10A 56.70B 45.10 -10.70 55.80 7 1965 ---- 54.50B 43.30A 54.50B 43.30 -10.30 53.60 110 1970 ---- 52.30B 41.50A 52.30B 41.50 -10.00 51.50 50 80 1975 49.00 50.20B 39.90A 39.90A 39.80 -9.60 4 49.40 2 206 1980 ---- 48.20B 38.20A 48.20B 38.20 -9.20 47.40 37 1985 ---- 46.30B 36.70A 46.30B 36.70 -8.80 45.50 154 1990 ---- 44.40B 35.10A 44.40B 35.20 -8.50 43.70 189 1995 ---- 42.60B 33.70A 42.60B 33.70 -8.30 42.00 65 2000 37.30 40.90B 32.30A 32.90A 32.40 -7.90 18 40.30 3 2024 2005 ---- 39.30B 31.00A 39.30B 31.10 -7.60 1 38.70 11 2010 ---- 37.70B 29.80A 37.70B 29.80 -7.30 37.10 1 139 2015 ---- 36.10B 28.70A 36.10B 28.60 -7.00 35.60 1 2020 29.50 34.60B 27.40A 30.70B 27.40 -6.80 10 34.20 3 2025 26.50 33.20B 26.40A 27.30B 26.30 -6.50 4 32.80 6 92 2030 ---- 31.90B 25.30A 31.90B 25.30 -6.20 31.50 68 2035 ---- 30.70B 24.30A 30.70B 24.20 -6.10 30.30 6 11 2040 ---- 29.40B 23.40A 29.40B 23.30 -5.80 29.10 7 41 2045 28.40 28.40 22.40A 22.40A 22.40 -5.50 4 27.90 15 2050 ---- 27.10B 21.50A 27.10B 21.50 -5.30 356 26.80 648 1068 2055 25.00 26.00B 20.70A 20.70A 20.60 -5.10 10 25.70 10 94 2060 ---- 25.00B 19.90A 25.00B 19.80 -4.90 24.70 91 2065 19.30 24.00B 19.10A 19.70B 19.00 -4.80 2 23.80 24 2070 ---- 23.00B 18.40A 23.00B 18.30 -4.50 22.80 51 2075 ---- 22.10B 17.60A 22.10B 17.60 -4.30 200 21.90 208 2080 ---- 21.30B 17.00A 21.30B 16.90 -4.20 21.10 24 2085 ---- 20.50B 16.30A 20.50B 16.30 -4.00 20.30 10 6 2090 ---- 19.70B 15.70A 19.70B 15.60 -3.90 19.50 25 2095 ---- 18.90B 15.10A 18.90B 15.00 -3.80 18.80 9 41 2100 14.70 18.20B 14.60A 15.00B 14.50 -3.50 13 18.00 258 5348 2105 ---- 17.50B 14.00A 17.50B 13.90 -3.50 1 17.40 25 2110 15.40 16.80B 13.50A 13.50A 13.40 -3.30 13 16.70 31 2115 ---- 16.20B 13.00A 16.20B 12.90 -3.20 16.10 2120 ---- 15.60B 12.60A 15.60B 12.50 -3.00 15.50 7 2125 ---- 15.00B 12.10A 15.00B 12.00 -2.90 2 14.90 1 1694 2130 ---- ---- 11.70A 11.70A 11.60 -2.80 14.40 7 2135 ---- 13.90B 11.30A 13.90B 11.20 -2.60 13.80 4 4 2140 ---- 13.40B 10.90A 13.40B 10.80 -2.50 13.30 13 2145 ---- ---- 10.60A 10.60A 10.40 -2.50 12.90 17 2150 13.00 13.00 10.20 10.30B 10.00 -2.40 362 12.40 811 3200 2155 ---- ---- 9.90A 9.90A 9.70 -2.30 12.00 8 2160 11.10 11.10 9.50A 9.50A 9.40 -2.20 2 11.60 2 2165 10.90 10.90 9.20A 9.20A 9.00 -2.20 10 11.20 15 2170 10.50 10.50 8.90A 8.90A 8.70 -2.10 2 10.80 6 9 2175 ---- ---- 8.60A 8.60A 8.40 -2.00 10.40 9 210 2180 ---- ---- 8.30A 8.30A 8.20 -1.80 10.00 11 2185 ---- ---- 8.10A 8.10A 7.90 -1.80 9.70 6 2190 ---- ---- 7.80A 7.80A 7.60 -1.80 9.40 22 2195 ---- ---- 7.60A 7.60A 7.40 -1.70 9.10 293 2200 ---- ---- 7.30A 7.30A 7.20 -1.60 8.80 508 13310 2205 ---- ---- 7.10A 7.10A 6.90 -1.60 8.50 12 2210 ---- ---- 6.90A 6.90A 6.70 -1.50 8.20 19 2215 ---- ---- 6.70A 6.70A 6.50 -1.50 8.00 11 2220 ---- ---- 6.50A 6.50A 6.30 -1.40 7.70 20 2225 ---- ---- 6.30A 6.30A 6.10 -1.40 7.50 103 2230 ---- ---- 6.10A 6.10A 5.90 -1.30 7.20 29 2235 ---- ---- 5.90A 5.90A 5.80 -1.20 7.00 13 2240 ---- ---- 5.70A 5.70A 5.60 -1.20 6.80 4 2245 ---- ---- 5.50A 5.50A 5.40 -1.20 6.60 19 2250 ---- ---- 5.40A 5.40A 5.30 -1.10 160 6.40 1 148 2255 ---- ---- 5.20A 5.20A 5.10 -1.10 6.20 2260 ---- ---- 5.10A 5.10A 5.00 -1.00 6.00 19 2265 ---- ---- 4.90A 4.90A 4.80 -1.00 5.80 3 2270 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 853 2275 ---- ---- 4.70A 4.70A 4.60 -.90 3 5.50 621 2280 ---- ---- 4.50A 4.50A 4.40 -1.00 46 5.40 6 2285 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 2290 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 5 2295 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 8 12 2300 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 267 597 2305 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 5 2310 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 3 2315 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 2 26 2320 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 4 2325 3.90 3.90 3.60A 3.60A 3.50 -.70 5 4.20 6 193 2330 ---- ---- 3.50A 3.50A 3.40 -.70 4.10 16 2335 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 38 2340 ---- ---- 3.30A 3.30A 3.20 -.60 3.80 35 2345 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 1 2350 3.40 3.50 3.20A 3.20A 3.10 -.50 8 3.60 10 690 2360 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 1 2370 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 2375 3.00 3.00 2.80A 2.80A 2.70 -.50 2 3.20 110 2380 2.70 2.70 2.70 2.70 2.70 -.40 1 3.10 1 2390 ---- ---- 2.60A 2.60A 2.60 -.40 1 3.00 16 2400 ---- ---- 2.50A 2.50A 2.50 -.30 6 2.80 10027 2410 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 2420 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 5 2425 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 133 2430 ---- ---- 2.20A 2.20A 2.20 -.20 5 2.40 85 2440 ---- ---- 2.10A 2.10A 2.10 -.20 10 2.30 7 7 2450 ---- ---- 2.00A 2.00A 2.00 -.20 80 2.20 15 276 2475 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 19 50 2500 ---- ---- 1.70A 1.70A 1.60 -.20 2 1.80 29 918 2525 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 130 2550 ---- ---- ---- ---- 1.40 .00 1.40 2 136 2575 ---- ---- ---- ---- 1.20 -.10 1.30 58 2600 ---- ---- ---- ---- 1.10 .00 1.10 680 2625 ---- ---- ---- ---- 1.10 +.10 1.00 128 2750 ---- ---- ---- ---- .70 .00 .70 755 2800 ---- ---- ---- ---- .70 +.10 .60 201 2975 ---- ---- ---- ---- .50 +.10 .40 143 3000 ---- ---- ---- ---- .40 +.10 .30 2 493 3250 ---- ---- ---- ---- .30 +.10 .20 1 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .20 +.10 .10 108 OG APR24 Gold Option CALL 1250 ---- 708.80B 679.70A 679.70A 679.20 -29.20 708.40 1275 ---- ---- 655.50A 655.50A 654.20 -29.20 683.40 1300 ---- 658.90B 629.70A 629.70A 629.20 -29.20 658.40 1325 ---- ---- 605.40A 605.40A 604.20 -29.20 633.40 1350 ---- 608.90B 579.70A 579.70A 579.20 -29.20 608.40 1375 ---- ---- 555.40A 555.40A 554.20 -29.20 583.40 1400 ---- 558.90B 529.70A 529.70A 529.20 -29.20 558.40 1425 ---- ---- 505.40A 505.40A 504.20 -29.20 533.40 1440 ---- ---- 490.40A 490.40A 489.20 -29.20 518.40 1450 ---- 509.00B 479.70A 479.70A 479.20 -29.20 508.40 1460 ---- ---- 470.40A 470.40A 469.20 -29.20 498.40 1470 ---- ---- 460.40A 460.40A 459.20 -29.20 488.40 1475 ---- ---- 455.40A 455.40A 454.20 -29.20 483.40 1480 ---- ---- 450.40A 450.40A 449.20 -29.20 478.40 1490 ---- ---- 440.40A 440.40A 439.20 -29.20 468.40 1500 ---- 459.00B 429.70A 429.70A 429.20 -29.20 458.40 1510 ---- ---- 420.40A 420.40A 419.20 -29.20 448.40 1520 ---- ---- 410.40A 410.40A 409.20 -29.20 438.40 1525 ---- ---- 405.40A 405.40A 404.20 -29.20 433.40 1530 ---- ---- 400.40A 400.40A 399.20 -29.20 428.40 1540 ---- ---- 390.40A 390.40A 389.20 -29.20 418.40 1545 ---- ---- 385.40A 385.40A 384.20 -29.20 413.40 1550 ---- 409.10B 379.70A 379.70A 379.20 -29.20 408.40 1555 ---- ---- 375.40A 375.40A 374.20 -29.20 403.40 1560 ---- ---- 370.40A 370.40A 369.20 -29.20 398.40 1565 ---- ---- 365.40A 365.40A 364.20 -29.20 393.40 1570 ---- ---- 360.40A 360.40A 359.20 -29.20 388.40 1575 ---- ---- 354.10A 354.10A 354.20 -29.20 383.40 1580 ---- ---- 350.30A 350.30A 349.20 -29.20 378.40 1585 ---- ---- 345.30A 345.30A 344.30 -29.10 373.40 1590 ---- ---- 340.40A 340.40A 339.30 -29.10 368.40 1595 ---- ---- 335.40A 335.40A 334.30 -29.10 363.40 1600 ---- 359.10B 329.40A 329.40A 329.40 -29.00 358.40 1605 ---- ---- 325.50A 325.50A 324.50 -28.90 353.40 1610 ---- ---- 320.60A 320.60A 319.60 -28.80 348.40 1615 ---- ---- 315.70A 315.70A 314.60 -28.80 343.40 1620 ---- ---- 310.80A 310.80A 309.70 -28.70 338.40 1625 ---- 334.70B 304.80A 304.80A 304.90 -28.50 333.40 1630 ---- ---- 301.00A 301.00A 300.00 -28.40 328.40 1635 ---- ---- 296.10A 296.10A 295.10 -28.40 323.50 1640 ---- ---- 291.30A 291.30A 290.30 -28.20 318.50 1645 ---- ---- 286.40A 286.40A 285.40 -28.20 313.60 1650 ---- 310.10B 280.50A 280.50A 280.60 -28.00 308.60 1655 ---- ---- 277.10A 277.10A 275.80 -27.90 303.70 1660 ---- ---- 272.30A 272.30A 271.00 -27.80 298.80 1665 ---- ---- 267.50A 267.50A 266.20 -27.70 293.90 1670 ---- ---- 262.70A 262.70A 261.40 -27.60 289.00 1675 ---- 285.60B 256.70A 256.70A 256.70 -27.40 284.10 26 1680 ---- ---- 253.20A 253.20A 252.00 -27.30 279.30 1685 ---- 274.50B 248.50A 248.50A 247.30 -27.10 274.40 7 1690 ---- ---- 243.80A 243.80A 242.60 -27.00 269.60 1695 ---- ---- 239.10A 239.10A 237.90 -26.90 264.80 1700 ---- 261.50B 233.30A 233.30A 233.20 -26.80 260.00 40 1705 ---- 255.30B 229.80A 229.80A 228.60 -26.60 255.20 1710 ---- 250.50B 225.20A 225.20A 224.00 -26.40 250.40 1715 ---- 245.80B 220.60A 220.60A 219.40 -26.30 245.70 1720 ---- 241.10B 214.90A 214.90A 214.90 -26.00 240.90 1725 ---- 237.80B 210.40A 237.80B 210.40 -25.80 236.20 15 1730 ---- 231.70B 205.90A 205.90A 205.90 -25.60 231.50 1735 ---- 227.00B 201.40A 201.40A 201.40 -25.50 226.90 1740 ---- 222.40B 197.00A 197.00A 197.00 -25.20 222.20 1745 ---- 217.80B 192.50A 192.50A 192.50 -25.10 217.60 2 1750 ---- 214.60B 188.20A 214.60B 188.20 -24.80 213.00 29 1755 ---- 210.00B 183.80A 210.00B 183.80 -24.60 208.40 1760 ---- 205.50B 179.50A 205.50B 179.50 -24.40 203.90 1765 ---- 201.00B 175.20A 201.00B 175.20 -24.20 199.40 1770 ---- 196.50B 171.00A 196.50B 171.00 -23.90 194.90 1775 ---- 192.00B 166.80A 192.00B 166.80 -23.70 190.50 1780 ---- 187.60B 162.60A 187.60B 162.60 -23.40 186.00 1785 ---- 183.20B 158.50A 183.20B 158.50 -23.20 181.70 1790 ---- 179.00B 154.50A 179.00B 154.40 -22.90 177.30 1795 ---- 174.70B 150.40A 174.70B 150.40 -22.60 173.00 1800 ---- 170.30B 146.40A 170.30B 146.40 -22.40 168.80 1 1805 ---- 166.00B 142.50A 166.00B 142.50 -22.10 164.60 1810 ---- 161.80B 138.60A 161.80B 138.60 -21.80 160.40 1815 ---- 157.70B 134.80A 157.70B 134.70 -21.60 156.30 1820 ---- 153.60B 131.00A 153.60B 131.00 -21.20 152.20 1825 ---- 149.50B 127.30A 149.50B 127.20 -20.90 148.10 1830 ---- 145.50B 123.70A 145.50B 123.60 -20.60 144.20 1835 ---- 141.60B 120.00A 141.60B 120.00 -20.20 140.20 1840 ---- 137.70B 116.50A 137.70B 116.40 -20.00 136.40 1845 ---- 133.80B 113.00A 133.80B 112.90 -19.70 132.60 1850 ---- 130.00B 109.60A 130.00B 109.50 -19.30 128.80 1 1855 ---- 126.30B 106.30A 126.30B 106.10 -19.00 125.10 1860 ---- 122.60B 103.00A 103.00A 102.80 -18.70 121.50 1865 ---- 119.00B 99.70A 119.00B 99.60 -18.30 117.90 1870 ---- 115.40B 96.60A 115.40B 96.40 -18.00 114.40 1875 ---- 111.90B 93.50A 111.90B 93.40 -17.50 110.90 1880 ---- 108.50B 90.60A 108.50B 90.30 -17.20 107.50 1885 ---- 105.20B 87.60A 105.20B 87.40 -16.80 104.20 1890 ---- 101.90B 84.80A 101.90B 84.50 -16.40 100.90 1895 ---- 98.70B 82.00A 98.70B 81.70 -16.00 97.70 1900 87.10 95.50B 79.20A 87.30B 79.00 -15.60 2 94.60 62 1905 ---- 92.50B 76.50A 76.50A 76.30 -15.30 91.60 1910 ---- 89.50B 73.90A 73.90A 73.70 -14.90 88.60 1915 ---- 86.50B 71.40A 71.40A 71.20 -14.50 85.70 1920 ---- 83.70B 68.90A 83.70B 68.80 -14.00 82.80 1925 73.50 80.90B 66.60A 73.70B 66.40 -13.70 2 80.10 1 1930 ---- 78.20B 64.30A 78.20B 64.10 -13.30 77.40 1935 ---- 75.50B 62.00A 75.50B 61.90 -12.90 74.80 1940 ---- 72.90B 59.90A 72.90B 59.70 -12.50 72.20 1945 ---- 70.50B 57.80A 70.50B 57.60 -12.20 69.80 1950 ---- 68.30B 55.70A 68.30B 55.60 -11.80 25 67.40 9 198 1955 ---- 65.90B 53.80A 65.90B 53.70 -11.30 65.00 2 1960 ---- 63.60B 51.90A 63.60B 51.80 -11.00 62.80 1965 ---- 61.40B 50.10A 61.40B 49.90 -10.70 60.60 1970 ---- 59.20B 48.40A 59.20B 48.20 -10.30 58.50 5 600 1975 ---- 57.20B 46.70A 57.20B 46.50 -10.00 56.50 10 278 1980 45.00 55.20B 45.00 46.30B 44.80 -9.70 4 54.50 30 100 1985 ---- 53.30B 43.40A 53.30B 43.30 -9.30 3 52.60 1 94 1990 ---- 51.40B 41.90A 51.40B 41.70 -9.10 50.80 105 1995 ---- 49.60B 40.50A 49.60B 40.30 -8.70 49.00 50 2000 39.10 47.90B 39.00A 40.20B 38.80 -8.50 67 47.30 203 1631 2005 ---- 46.20B 37.70A 46.20B 37.50 -8.20 45.70 2010 ---- 44.60B 36.40A 44.60B 36.20 -7.90 44.10 2015 ---- 43.00B 35.10A 43.00B 34.90 -7.70 42.60 297 2020 ---- 41.50B 33.90A 41.50B 33.70 -7.40 41.10 2025 ---- 40.00B 32.70A 40.00B 32.50 -7.20 4 39.70 7 78 2030 ---- 38.60B 31.60A 38.60B 31.40 -6.90 38.30 166 2035 ---- 37.30B 30.50A 37.30B 30.30 -6.70 37.00 2040 ---- 36.00B 29.50A 36.00B 29.30 -6.40 35.70 1 15 2045 ---- 34.80B 28.50A 34.80B 28.30 -6.20 34.50 2050 28.30 33.60B 27.30 28.20B 27.30 -6.00 38 33.30 304 1211 2055 ---- 32.40B 26.60A 32.40B 26.40 -5.80 32.20 20 2060 31.60 31.60 25.70A 25.70A 25.50 -5.60 2 31.10 2 2065 ---- 30.20B 24.70A 30.20B 24.60 -5.40 30.00 2070 27.80 29.20B 23.90A 28.10B 23.80 -5.20 10 29.00 10 11 2075 ---- 28.20B 23.20A 28.20B 23.00 -5.00 28.00 8 468 2080 ---- 27.30B 22.30A 27.30B 22.20 -4.90 27.10 30 2085 ---- 26.30B 21.60A 26.30B 21.50 -4.70 26.20 1 2090 23.00 25.40B 21.00A 21.00A 20.80 -4.50 10 25.30 10 10 2095 ---- 24.60B 20.30A 24.60B 20.10 -4.40 24.50 10 10 2100 19.60 23.80B 19.50A 20.10B 19.40 -4.30 60 23.70 35 973 2105 ---- 23.00B 18.90A 23.00B 18.80 -4.10 22.90 2110 ---- 22.20B 18.40A 22.20B 18.20 -3.90 22.10 2115 ---- 21.50B 17.80A 21.50B 17.60 -3.80 21.40 40 2120 ---- 20.80B 17.20A 20.80B 17.10 -3.60 20.70 2125 ---- 20.20B 16.70A 20.20B 16.50 -3.60 20.10 5 125 2130 ---- 19.50B 16.10A 19.50B 16.00 -3.40 19.40 10 2135 ---- 18.90B 15.60A 18.90B 15.50 -3.30 18.80 2140 ---- 18.30B 15.20A 18.30B 15.00 -3.20 18.20 2145 ---- 17.70B 14.70A 17.70B 14.60 -3.00 17.60 5 2150 16.80 17.30B 14.20A 14.20A 14.10 -3.00 32 17.10 34 934 2155 ---- ---- 13.80A 13.80A 13.70 -2.90 16.60 2160 ---- ---- 13.40A 13.40A 13.30 -2.70 16.00 13 2165 ---- ---- 13.00A 13.00A 12.90 -2.70 15.60 2170 ---- ---- 12.60A 12.60A 12.50 -2.60 15.10 2175 ---- ---- 12.30A 12.30A 12.10 -2.50 14.60 4 110 2180 ---- ---- 12.00A 12.00A 11.80 -2.40 14.20 30 2185 ---- ---- 11.60A 11.60A 11.40 -2.40 13.80 30 2190 ---- ---- 11.30A 11.30A 11.10 -2.30 13.40 1 2195 ---- ---- 11.00A 11.00A 10.80 -2.20 13.00 2200 ---- ---- 10.60A 10.60A 10.50 -2.10 31 12.60 51 1750 2205 ---- ---- 10.40A 10.40A 10.20 -2.00 12.20 42 2210 ---- ---- 10.10A 10.10A 9.90 -2.00 11.90 2215 ---- ---- 9.70A 9.70A 9.60 -1.90 11.50 2220 ---- ---- 9.50A 9.50A 9.40 -1.80 11.20 43 2225 ---- ---- 9.20A 9.20A 9.10 -1.80 10.90 145 2230 ---- ---- 9.00A 9.00A 8.80 -1.80 10.60 2235 ---- ---- 8.70A 8.70A 8.60 -1.70 10.30 2240 ---- ---- 8.50A 8.50A 8.40 -1.60 10.00 2245 ---- ---- 8.30A 8.30A 8.10 -1.60 9.70 184 2250 ---- ---- 8.10A 8.10A 7.90 -1.60 35 9.50 71 816 2255 ---- ---- 7.80A 7.80A 7.70 -1.50 9.20 2260 ---- ---- 7.60A 7.60A 7.50 -1.50 9.00 2265 ---- ---- 7.40A 7.40A 7.30 -1.40 8.70 2270 ---- ---- 7.20A 7.20A 7.10 -1.40 8.50 2275 ---- ---- 7.10A 7.10A 6.90 -1.40 8.30 30 2280 ---- ---- 6.90A 6.90A 6.80 -1.20 8.00 2285 ---- ---- 6.70A 6.70A 6.60 -1.20 7.80 3 2290 ---- ---- 6.50A 6.50A 6.40 -1.20 7.60 2295 ---- ---- 6.40A 6.40A 6.30 -1.10 7.40 2300 ---- ---- 6.20A 6.20A 6.10 -1.10 7.20 1 964 2305 ---- ---- 6.10A 6.10A 5.90 -1.20 7.10 2310 ---- ---- 5.90A 5.90A 5.80 -1.10 6.90 2315 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 2320 ---- ---- 5.60A 5.60A 5.50 -1.00 6.50 2325 5.50 5.50 5.50 5.50 5.40 -1.00 5 6.40 107 2330 ---- ---- 5.40A 5.40A 5.30 -.90 6.20 1 2335 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 2340 ---- ---- 5.10A 5.10A 5.00 -.90 5.90 5 2345 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 2350 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 5167 2360 ---- ---- 4.60A 4.60A 4.60 -.80 5.40 2370 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 2375 4.30 4.30 4.30 4.30 4.30 -.70 4 5.00 80 2380 ---- ---- 4.20A 4.20A 4.20 -.70 4.90 2390 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 2400 4.10 4.20 3.90A 3.90A 3.80 -.60 25 4.40 945 2410 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 2420 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 2425 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 2 35 2430 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 100 2440 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 2450 3.30 3.30 3.00 3.10B 3.10 -.40 17 3.50 5060 2475 3.00 3.00 2.80A 2.80A 2.80 -.40 5 3.20 81 2500 2.70 2.70 2.60A 2.60A 2.50 -.40 10 2.90 1 2337 2525 2.50 2.50 2.40A 2.40A 2.30 -.30 15 2.60 5 94 2550 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 10 76 2575 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 136 2600 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 25 172 2625 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 15 63 2700 ---- ---- ---- ---- 1.30 .00 1.30 688 3000 ---- ---- ---- ---- .60 .00 .60 1 1168 3100 ---- ---- ---- ---- .50 .00 .50 1 3200 ---- ---- ---- ---- .50 +.10 .40 10 3300 ---- ---- ---- ---- .40 +.10 .30 3400 ---- ---- ---- ---- .40 +.10 .30 238 4000 ---- ---- ---- ---- .20 .00 .20 28 OG MAY24 Gold Option CALL 1250 ---- ---- 700.50A 700.50A 698.90 -29.30 728.20 1275 ---- ---- 675.60A 675.60A 673.90 -29.30 703.20 1300 ---- ---- 650.50A 650.50A 648.90 -29.30 678.20 1325 ---- ---- 625.50A 625.50A 623.90 -29.30 653.20 1350 ---- ---- 600.50A 600.50A 598.90 -29.30 628.20 1375 ---- ---- 575.50A 575.50A 573.90 -29.30 603.20 1400 ---- ---- 550.40A 550.40A 548.90 -29.30 578.20 1425 ---- ---- 525.50A 525.50A 523.90 -29.30 553.20 1450 ---- ---- 500.40A 500.40A 498.90 -29.30 528.20 1460 ---- ---- 490.50A 490.50A 488.90 -29.30 518.20 1470 ---- ---- 480.50A 480.50A 478.90 -29.30 508.20 1475 ---- ---- 475.50A 475.50A 473.90 -29.30 503.20 1480 ---- ---- 470.50A 470.50A 468.90 -29.30 498.20 1490 ---- ---- 460.50A 460.50A 458.90 -29.30 488.20 1500 ---- ---- 450.40A 450.40A 448.90 -29.30 478.20 1510 ---- ---- 440.50A 440.50A 438.90 -29.30 468.20 1520 ---- ---- 430.50A 430.50A 428.90 -29.30 458.20 1525 ---- ---- 425.50A 425.50A 423.90 -29.30 453.20 1530 ---- ---- 420.50A 420.50A 418.90 -29.30 448.20 1540 ---- ---- 410.50A 410.50A 408.90 -29.30 438.20 1545 ---- ---- 405.50A 405.50A 403.90 -29.30 433.20 1550 ---- ---- 400.40A 400.40A 398.90 -29.30 428.20 1555 ---- ---- 395.50A 395.50A 393.90 -29.30 423.20 1560 ---- ---- 390.50A 390.50A 388.90 -29.30 418.20 1565 ---- ---- 385.50A 385.50A 383.90 -29.30 413.20 1570 ---- ---- 380.50A 380.50A 378.90 -29.30 408.20 1575 ---- ---- 373.70A 373.70A 373.90 -29.30 403.20 1580 ---- ---- 370.50A 370.50A 368.90 -29.30 398.20 1585 ---- ---- 365.50A 365.50A 364.00 -29.20 393.20 1590 ---- ---- 360.60A 360.60A 359.00 -29.20 388.20 1595 ---- ---- 355.60A 355.60A 354.00 -29.20 383.20 1600 ---- 378.30B 349.00A 349.00A 349.10 -29.10 378.20 1605 ---- ---- 345.60A 345.60A 344.20 -29.00 373.20 1610 ---- ---- 340.70A 340.70A 339.30 -28.90 368.20 1615 ---- ---- 335.80A 335.80A 334.40 -28.80 363.20 1620 ---- ---- 330.90A 330.90A 329.50 -28.70 358.20 1625 ---- 354.60B 324.50A 324.50A 324.60 -28.60 353.20 1630 ---- ---- 321.10A 321.10A 319.70 -28.60 348.30 1635 ---- ---- 316.30A 316.30A 314.90 -28.40 343.30 1640 ---- ---- 311.40A 311.40A 310.10 -28.20 338.30 1645 ---- ---- 306.60A 306.60A 305.20 -28.20 333.40 1650 ---- 330.00B 300.30A 300.30A 300.40 -28.10 328.50 7 1655 ---- ---- 297.00A 297.00A 295.70 -27.90 323.60 1660 ---- ---- 292.20A 292.20A 290.90 -27.80 318.70 1665 ---- ---- 287.40A 287.40A 286.10 -27.70 313.80 1670 ---- ---- 282.90A 282.90A 281.40 -27.50 308.90 1675 ---- 305.60B 276.50A 276.50A 276.70 -27.30 304.00 1680 ---- ---- 273.50A 273.50A 272.00 -27.20 299.20 1685 ---- ---- 268.80A 268.80A 267.30 -27.10 294.40 1690 ---- ---- 264.10A 264.10A 262.60 -26.90 289.50 1695 ---- ---- 259.50A 259.50A 258.00 -26.80 284.80 1700 ---- 281.60B 253.20A 281.60B 253.30 -26.70 280.00 5 1705 ---- ---- 250.20A 250.20A 248.70 -26.50 275.20 1710 ---- ---- 245.60A 245.60A 244.10 -26.40 270.50 1715 ---- ---- 241.10A 241.10A 239.60 -26.10 265.70 1720 ---- ---- 234.90A 234.90A 235.00 -26.00 261.00 1725 ---- 258.00B 230.40A 258.00B 230.50 -25.90 256.40 2 1730 ---- ---- 225.90A 225.90A 226.00 -25.70 251.70 1735 ---- ---- 221.50A 221.50A 221.60 -25.40 247.00 1740 ---- ---- 217.00A 217.00A 217.20 -25.20 242.40 1745 ---- ---- 212.60A 212.60A 212.70 -25.10 237.80 1750 ---- 234.90B 208.30A 234.90B 208.40 -24.90 233.30 1755 ---- 230.30B 203.90A 230.30B 204.00 -24.70 228.70 1760 ---- 225.80B 199.60A 225.80B 199.70 -24.50 224.20 1765 ---- 221.30B 195.30A 221.30B 195.40 -24.30 219.70 1770 ---- 216.80B 191.10A 216.80B 191.20 -24.10 215.30 1775 ---- 212.40B 186.90A 212.40B 187.00 -23.80 210.80 3 1780 ---- 208.00B 182.70A 208.00B 182.80 -23.70 206.50 1785 ---- 203.60B 178.60A 203.60B 178.70 -23.40 202.10 1790 ---- 199.30B 174.50A 199.30B 174.60 -23.20 197.80 1795 ---- 195.00B 170.50A 195.00B 170.50 -23.00 193.50 1800 ---- 190.70B 166.50A 190.70B 166.50 -22.70 189.20 1805 ---- 186.50B 162.50A 186.50B 162.50 -22.50 185.00 1810 ---- 182.30B 158.60A 182.30B 158.60 -22.20 180.80 1815 ---- 178.10B 154.70A 178.10B 154.70 -22.00 176.70 1820 ---- 174.00B 150.90A 174.00B 150.90 -21.70 172.60 1825 ---- 169.90B 147.10A 169.90B 147.10 -21.40 168.50 2 1830 ---- 165.90B 143.40A 165.90B 143.40 -21.10 164.50 1 1835 ---- 161.90B 139.70A 161.90B 139.70 -20.80 160.50 1840 ---- 157.90B 136.10A 157.90B 136.10 -20.50 156.60 1845 ---- 154.00B 132.50A 154.00B 132.50 -20.30 152.80 1850 ---- 150.20B 129.00A 150.20B 129.00 -19.90 148.90 4 1855 ---- 146.40B 125.60A 146.40B 125.50 -19.70 145.20 1860 ---- 142.70B 122.20A 142.70B 122.10 -19.30 141.40 1865 ---- 139.00B 118.80A 139.00B 118.80 -19.00 137.80 1870 ---- 135.40B 115.60A 115.60A 115.50 -18.70 134.20 1875 ---- 131.80B 112.30A 131.80B 112.30 -18.30 130.60 1880 ---- 128.30B 109.20A 128.30B 109.10 -18.00 127.10 1885 ---- 124.80B 106.10A 106.10A 106.00 -17.70 123.70 1890 ---- 121.40B 103.10A 121.40B 103.00 -17.30 120.30 1895 ---- 118.10B 100.20A 100.20A 100.00 -17.00 117.00 1900 ---- 114.80B 97.30A 114.80B 97.10 -16.60 113.70 1905 ---- 111.60B 94.40A 111.60B 94.30 -16.20 110.50 1910 ---- 108.40B 91.70A 91.70A 91.50 -15.90 107.40 1915 ---- 105.30B 88.90A 105.30B 88.80 -15.50 104.30 1920 ---- 102.30B 86.20A 102.30B 86.10 -15.20 101.30 1925 ---- 99.30B 83.60A 99.30B 83.50 -14.90 98.40 1930 ---- 96.40B 81.10A 96.40B 81.00 -14.50 95.50 1935 ---- 93.60B 78.70A 93.60B 78.60 -14.10 92.70 1940 ---- 90.80B 76.30A 90.80B 76.20 -13.80 90.00 1945 ---- 88.10B 73.90A 88.10B 73.90 -13.40 87.30 1950 ---- 85.50B 71.70A 85.50B 71.60 -13.10 84.70 1955 ---- 82.90B 69.50A 82.90B 69.40 -12.80 82.20 1960 ---- 80.50B 67.40A 80.50B 67.30 -12.40 79.70 1965 ---- 78.10B 65.30A 78.10B 65.20 -12.10 77.30 1970 ---- 75.70B 63.30A 75.70B 63.20 -11.70 74.90 1975 ---- 73.40B 61.40A 73.40B 61.30 -11.40 72.70 1980 ---- 71.20B 59.50A 71.20B 59.40 -11.00 70.40 1985 ---- 69.00B 57.70A 69.00B 57.50 -10.80 68.30 1990 ---- 66.90B 55.90A 66.90B 55.80 -10.40 66.20 1995 ---- 64.90B 54.20A 64.90B 54.00 -10.20 64.20 2000 53.30 62.80B 52.50A 53.90B 52.40 -9.90 1 62.30 25 2005 ---- 61.00B 50.90A 61.00B 50.80 -9.60 60.40 2010 ---- 59.10B 49.40A 59.10B 49.20 -9.30 58.50 2015 ---- 57.30B 47.90A 57.30B 47.70 -9.10 56.80 1 2020 ---- 55.60B 46.40A 55.60B 46.20 -8.80 55.00 2025 ---- 53.90B 45.00A 53.90B 44.80 -8.60 53.40 2030 ---- 52.20B 43.60A 52.20B 43.50 -8.30 51.80 7 2035 ---- 50.70B 42.30A 50.70B 42.10 -8.10 50.20 7 2040 ---- 49.10B 41.10A 49.10B 40.90 -7.80 48.70 2045 ---- 47.60B 39.90A 47.60B 39.60 -7.60 47.20 2050 ---- 46.20B 38.60A 46.20B 38.40 -7.40 45.80 143 2055 ---- 44.80B 37.50A 44.80B 37.30 -7.20 44.50 2060 ---- 43.50B 36.40A 43.50B 36.20 -6.90 43.10 3 2065 ---- 42.20B 35.30A 42.20B 35.10 -6.70 41.80 2070 ---- 40.90B 34.30A 40.90B 34.10 -6.50 40.60 50 2075 ---- 39.60B 33.30A 39.60B 33.10 -6.30 39.40 2080 ---- 38.50B 32.30A 38.50B 32.10 -6.20 38.30 50 2085 ---- 37.30B 31.40A 37.30B 31.10 -6.00 37.10 2090 ---- 36.30B 30.50A 36.30B 30.20 -5.80 36.00 2095 ---- 35.20B 29.60A 35.20B 29.40 -5.60 35.00 2100 ---- 34.20B 28.70A 34.10B 28.50 -5.50 34.00 435 2105 ---- 33.20B 27.90A 33.20B 27.70 -5.30 33.00 2110 ---- 32.20B 27.10A 32.20B 26.90 -5.10 32.00 2115 30.50 31.30B 26.40A 26.40A 26.10 -5.00 2 31.10 2120 29.10 30.40B 25.60A 29.30B 25.40 -4.80 2 30.20 2125 28.30 29.50B 24.90A 28.50B 24.70 -4.70 2 29.40 2130 ---- 28.70B 24.20A 28.70B 24.00 -4.50 28.50 1 2135 ---- 27.90B 23.50A 27.90B 23.30 -4.40 27.70 1 2140 ---- 27.10B 22.90A 27.10B 22.70 -4.30 27.00 2 2145 ---- 26.30B 22.30A 26.30B 22.00 -4.20 26.20 2150 ---- 25.60B 21.50A 25.60B 21.40 -4.10 25.50 49 2155 ---- 24.90B 21.10A 24.90B 20.90 -3.90 24.80 2 2160 ---- 24.20B 20.50A 24.20B 20.30 -3.80 24.10 2 2165 ---- ---- 19.90A 19.90A 19.70 -3.70 23.40 2170 ---- 22.90B 19.40A 22.90B 19.20 -3.60 22.80 2175 ---- ---- 18.90A 18.90A 18.70 -3.50 22.20 250 2180 ---- ---- 18.40A 18.40A 18.20 -3.40 21.60 1 2185 ---- ---- 17.90A 17.90A 17.70 -3.30 21.00 1 2190 ---- 20.50B 17.40A 20.50B 17.30 -3.10 20.40 2195 ---- ---- 17.00A 17.00A 16.80 -3.10 19.90 2200 ---- ---- 16.50A 16.50A 16.40 -2.90 19.30 69 2205 ---- 18.90B 16.10A 18.90B 15.90 -2.90 18.80 2210 ---- 18.40B 15.70A 18.40B 15.50 -2.80 18.30 10 2215 ---- ---- 15.30A 15.30A 15.10 -2.80 17.90 2220 ---- ---- 15.00A 15.00A 14.80 -2.60 17.40 2225 ---- ---- 14.60A 14.60A 14.40 -2.50 16.90 2230 ---- ---- 14.20A 14.20A 14.00 -2.50 16.50 2235 ---- ---- 14.00A 14.00A 13.70 -2.40 16.10 2240 ---- ---- 13.60A 13.60A 13.30 -2.40 15.70 2245 ---- ---- 13.30A 13.30A 13.00 -2.30 15.30 2250 ---- ---- 12.90A 12.90A 12.70 -2.20 14.90 3 88 2255 ---- ---- 12.70A 12.70A 12.40 -2.20 14.60 1 2260 ---- ---- 12.40A 12.40A 12.10 -2.10 14.20 2265 ---- ---- 12.10A 12.10A 11.80 -2.00 13.80 10 2270 ---- ---- 11.80A 11.80A 11.50 -2.00 13.50 2275 ---- ---- 11.50A 11.50A 11.20 -2.00 13.20 2280 ---- ---- 11.20A 11.20A 11.00 -1.90 12.90 2285 ---- ---- 11.00A 11.00A 10.70 -1.90 12.60 2290 ---- ---- 10.70A 10.70A 10.50 -1.80 12.30 2295 ---- ---- 10.50A 10.50A 10.20 -1.80 12.00 2300 ---- ---- 10.30A 10.30A 10.00 -1.70 11.70 20 2305 ---- ---- 10.00A 10.00A 9.80 -1.60 11.40 2310 ---- ---- 9.80A 9.80A 9.50 -1.60 11.10 2315 ---- ---- 9.60A 9.60A 9.30 -1.60 10.90 2320 ---- ---- 9.40A 9.40A 9.10 -1.50 10.60 2325 ---- ---- 9.20A 9.20A 8.90 -1.50 10.40 2330 ---- ---- 9.00A 9.00A 8.70 -1.50 10.20 2335 ---- ---- 8.80A 8.80A 8.50 -1.40 9.90 2340 ---- ---- 8.60A 8.60A 8.30 -1.40 9.70 2345 ---- ---- 8.40A 8.40A 8.20 -1.30 9.50 2350 ---- ---- 8.20A 8.20A 8.00 -1.30 9.30 36 2355 ---- ---- 8.00A 8.00A 7.80 -1.20 9.00 1 2360 ---- ---- 7.90A 7.90A 7.60 -1.20 8.80 2370 ---- ---- 7.50A 7.50A 7.30 -1.20 8.50 2375 ---- ---- 7.40A 7.40A 7.20 -1.10 8.30 2380 ---- ---- 7.20A 7.20A 7.00 -1.10 8.10 2390 ---- ---- 7.00A 7.00A 6.70 -1.00 7.70 2400 ---- ---- 6.70A 6.70A 6.40 -1.00 7.40 2410 ---- ---- 6.40A 6.40A 6.20 -.90 7.10 2420 ---- ---- 6.20A 6.20A 5.90 -.90 6.80 2425 ---- ---- 6.00A 6.00A 5.80 -.90 6.70 2430 ---- ---- 5.90A 5.90A 5.70 -.80 6.50 2440 ---- ---- 5.70A 5.70A 5.50 -.80 6.30 2450 ---- ---- 5.50A 5.50A 5.30 -.70 6.00 5 2460 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 2475 ---- ---- 4.90A 4.90A 4.80 -.70 5.50 2500 ---- ---- 4.50A 4.50A 4.30 -.70 5.00 45 2525 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 2550 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 1 2575 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 6 2600 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 7 2625 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 11 2650 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 12 2750 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 5 3000 ---- ---- ---- ---- 1.00 -.10 1.10 41 OG JUN24 Gold Option CALL 900 ---- ---- 1050.70A 1050.70A 1048.90 -29.30 1078.20 925 ---- ---- 1025.80A 1025.80A 1023.90 -29.30 1053.20 950 ---- ---- 1000.70A 1000.70A 998.90 -29.30 1028.20 975 ---- ---- 975.80A 975.80A 973.90 -29.30 1003.20 1000 ---- ---- 950.70A 950.70A 948.90 -29.30 978.20 1025 ---- ---- 925.80A 925.80A 923.90 -29.30 953.20 1050 ---- ---- 900.70A 900.70A 898.90 -29.30 928.20 1075 ---- ---- 875.70A 875.70A 873.90 -29.30 903.20 1090 ---- ---- 860.70A 860.70A 858.90 -29.30 888.20 1100 ---- ---- 850.70A 850.70A 848.90 -29.30 878.20 1110 ---- ---- 840.70A 840.70A 838.90 -29.30 868.20 1120 ---- ---- 830.70A 830.70A 828.90 -29.30 858.20 1125 ---- ---- 825.70A 825.70A 823.90 -29.30 853.20 1130 ---- ---- 820.70A 820.70A 818.90 -29.30 848.20 1140 ---- ---- 810.70A 810.70A 808.90 -29.30 838.20 1150 ---- ---- 800.60A 800.60A 798.90 -29.30 828.20 1160 ---- ---- 790.70A 790.70A 788.90 -29.30 818.20 1170 ---- ---- 780.70A 780.70A 778.90 -29.30 808.20 1175 ---- ---- 775.70A 775.70A 773.90 -29.30 803.20 1180 ---- ---- 770.70A 770.70A 768.90 -29.30 798.20 1190 ---- ---- 760.70A 760.70A 758.90 -29.30 788.20 1195 ---- ---- 755.70A 755.70A 753.90 -29.30 783.20 1200 ---- ---- 750.60A 750.60A 748.90 -29.30 778.20 1205 ---- ---- 745.70A 745.70A 743.90 -29.30 773.20 1210 ---- ---- 740.70A 740.70A 738.90 -29.30 768.20 1215 ---- ---- 735.70A 735.70A 733.90 -29.30 763.20 1220 ---- ---- 730.70A 730.70A 728.90 -29.30 758.20 1225 ---- ---- 725.70A 725.70A 723.90 -29.30 753.20 1230 ---- ---- 720.70A 720.70A 718.90 -29.30 748.20 1235 ---- ---- 715.70A 715.70A 713.90 -29.30 743.20 1240 ---- ---- 710.70A 710.70A 708.90 -29.30 738.20 1245 ---- ---- 705.70A 705.70A 703.90 -29.30 733.20 1250 ---- ---- 700.60A 700.60A 698.90 -29.30 728.20 1255 ---- ---- 695.70A 695.70A 693.90 -29.30 723.20 1260 ---- ---- 690.70A 690.70A 688.90 -29.30 718.20 1265 ---- ---- 685.70A 685.70A 683.90 -29.30 713.20 1270 ---- ---- 680.70A 680.70A 678.90 -29.30 708.20 1275 ---- ---- 675.70A 675.70A 673.90 -29.30 703.20 1280 ---- ---- 670.70A 670.70A 668.90 -29.30 698.20 1285 ---- ---- 665.70A 665.70A 663.90 -29.30 693.20 1290 ---- ---- 660.70A 660.70A 658.90 -29.30 688.20 1295 ---- ---- 655.70A 655.70A 653.90 -29.30 683.20 1300 ---- ---- 650.60A 650.60A 648.90 -29.30 678.20 1305 ---- ---- 645.70A 645.70A 643.90 -29.30 673.20 1310 ---- ---- 640.60A 640.60A 638.90 -29.30 668.20 1315 ---- ---- 635.60A 635.60A 633.90 -29.30 663.20 1320 ---- ---- 630.60A 630.60A 628.90 -29.30 658.20 1325 ---- ---- 625.60A 625.60A 623.90 -29.30 653.20 1330 ---- ---- 620.60A 620.60A 618.90 -29.30 648.20 1335 ---- ---- 615.60A 615.60A 613.90 -29.30 643.20 1340 ---- ---- 610.60A 610.60A 608.90 -29.30 638.20 1345 ---- ---- 605.60A 605.60A 603.90 -29.30 633.20 1350 ---- ---- 600.60A 600.60A 598.90 -29.30 628.20 1355 ---- ---- 595.60A 595.60A 593.90 -29.30 623.20 1360 ---- ---- 590.60A 590.60A 588.90 -29.30 618.20 1365 ---- ---- 585.60A 585.60A 583.90 -29.30 613.20 1370 ---- ---- 580.60A 580.60A 578.90 -29.30 608.20 1375 ---- ---- 575.60A 575.60A 573.90 -29.30 603.20 1380 ---- ---- 570.60A 570.60A 568.90 -29.30 598.20 1385 ---- ---- 565.60A 565.60A 563.90 -29.30 593.20 1390 ---- ---- 560.60A 560.60A 558.90 -29.30 588.20 1395 ---- ---- 555.60A 555.60A 553.90 -29.30 583.20 1400 ---- ---- 550.50A 550.50A 548.90 -29.30 578.20 1405 ---- ---- 545.60A 545.60A 543.90 -29.30 573.20 1410 ---- ---- 540.60A 540.60A 538.90 -29.30 568.20 1415 ---- ---- 535.60A 535.60A 533.90 -29.30 563.20 1420 ---- ---- 530.60A 530.60A 528.90 -29.30 558.20 1425 ---- ---- 525.60A 525.60A 523.90 -29.30 553.20 1430 ---- ---- 520.60A 520.60A 518.90 -29.30 548.20 1435 ---- ---- 515.60A 515.60A 513.90 -29.30 543.20 1440 ---- ---- 510.60A 510.60A 508.90 -29.30 538.20 1445 ---- ---- 505.60A 505.60A 503.90 -29.30 533.20 1450 ---- ---- 500.50A 500.50A 498.90 -29.30 528.20 1455 ---- ---- 495.60A 495.60A 493.90 -29.30 523.20 1460 ---- ---- 490.60A 490.60A 488.90 -29.30 518.20 1465 ---- ---- 485.60A 485.60A 483.90 -29.30 513.20 1470 ---- ---- 480.60A 480.60A 478.90 -29.30 508.20 1475 ---- ---- 475.60A 475.60A 473.90 -29.30 503.20 1480 ---- ---- 470.60A 470.60A 468.90 -29.30 498.20 1485 ---- ---- 465.60A 465.60A 463.90 -29.30 493.20 1490 ---- ---- 460.60A 460.60A 458.90 -29.30 488.20 1495 ---- ---- 455.60A 455.60A 453.90 -29.30 483.20 1500 ---- ---- 450.50A 450.50A 448.90 -29.30 478.20 1505 ---- ---- 445.60A 445.60A 443.90 -29.30 473.20 1510 ---- ---- 440.60A 440.60A 438.90 -29.30 468.20 1515 ---- ---- 435.60A 435.60A 433.90 -29.30 463.20 1520 ---- ---- 430.60A 430.60A 428.90 -29.30 458.20 1525 ---- ---- 425.60A 425.60A 423.90 -29.30 453.20 1530 ---- ---- 420.60A 420.60A 418.90 -29.30 448.20 1535 ---- ---- 415.60A 415.60A 413.90 -29.30 443.20 1540 ---- ---- 410.60A 410.60A 408.90 -29.30 438.20 1545 ---- ---- 405.60A 405.60A 403.90 -29.30 433.20 1550 ---- ---- 398.70A 398.70A 398.90 -29.30 428.20 1555 ---- ---- 395.60A 395.60A 393.90 -29.30 423.20 1560 ---- ---- 390.60A 390.60A 388.90 -29.30 418.20 1565 ---- ---- 385.60A 385.60A 383.90 -29.30 413.20 1570 ---- ---- 380.60A 380.60A 378.90 -29.30 408.20 1575 ---- ---- 373.90A 373.90A 374.00 -29.20 403.20 1580 ---- ---- 370.70A 370.70A 369.00 -29.20 398.20 1585 ---- ---- 365.80A 365.80A 364.10 -29.10 393.20 1590 ---- ---- 360.80A 360.80A 359.20 -29.00 388.20 1595 ---- ---- 355.90A 355.90A 354.30 -28.90 383.20 1600 ---- 379.50B 349.40A 349.40A 349.40 -28.80 378.20 1605 ---- ---- 346.00A 346.00A 344.50 -28.70 373.20 1610 ---- ---- 341.20A 341.20A 339.60 -28.60 368.20 1615 ---- ---- 336.30A 336.30A 334.80 -28.50 363.30 1620 ---- ---- 331.40A 331.40A 330.00 -28.30 358.30 1625 ---- 354.80B 325.10A 325.10A 325.10 -28.30 353.40 1630 ---- ---- 321.80A 321.80A 320.30 -28.20 348.50 1635 ---- ---- 317.00A 317.00A 315.50 -28.00 343.50 1640 ---- ---- 312.20A 312.20A 310.80 -27.80 338.60 1645 ---- ---- 307.40A 307.40A 306.00 -27.80 333.80 1650 ---- 330.30B 301.20A 301.20A 301.30 -27.60 328.90 1655 ---- ---- 298.20A 298.20A 296.60 -27.40 324.00 1660 ---- ---- 293.50A 293.50A 291.80 -27.40 319.20 1665 ---- ---- 288.80A 288.80A 287.20 -27.20 314.40 1670 ---- ---- 284.10A 284.10A 282.50 -27.10 309.60 1675 ---- 306.30B 277.80A 306.30B 277.90 -26.90 304.80 11 1680 ---- ---- 274.90A 274.90A 273.20 -26.80 300.00 1685 ---- ---- 270.20A 270.20A 268.60 -26.70 295.30 1690 ---- ---- 265.70A 265.70A 264.00 -26.50 290.50 1695 ---- ---- 261.10A 261.10A 259.50 -26.30 285.80 1700 ---- 282.60B 254.90A 282.60B 255.00 -26.10 281.10 1 1705 ---- ---- 250.40A 250.40A 250.40 -26.10 276.50 1710 ---- ---- 245.90A 245.90A 246.00 -25.80 271.80 1715 ---- ---- 241.40A 241.40A 241.50 -25.70 267.20 1720 ---- ---- 237.00A 237.00A 237.10 -25.50 262.60 1725 ---- 259.40B 232.60A 259.40B 232.60 -25.40 258.00 1730 ---- ---- 228.20A 228.20A 228.30 -25.10 253.40 1735 ---- 250.30B 223.90A 223.90A 223.90 -25.00 248.90 1740 ---- 245.80B 219.50A 219.50A 219.60 -24.80 244.40 1745 ---- 241.30B 215.20A 241.30B 215.30 -24.60 239.90 1750 ---- 236.80B 211.00A 236.80B 211.00 -24.40 235.40 1755 ---- 232.40B 206.80A 232.40B 206.80 -24.20 231.00 1760 ---- 228.00B 202.60A 202.60A 202.60 -24.00 226.60 1765 ---- 223.60B 198.40A 223.60B 198.40 -23.80 222.20 1770 ---- 219.20B 194.30A 194.30A 194.30 -23.60 217.90 1775 ---- 214.90B 190.20A 190.20A 190.20 -23.40 213.60 1780 ---- 210.60B 186.10A 210.60B 186.20 -23.10 209.30 1785 ---- 206.40B 182.10A 206.40B 182.10 -22.90 205.00 1790 ---- 202.10B 178.20A 178.20A 178.20 -22.60 200.80 1795 ---- 197.90B 174.30A 174.30A 174.20 -22.50 196.70 1800 ---- 193.80B 170.40A 193.80B 170.40 -22.10 192.50 11 1805 ---- 189.70B 166.50A 166.50A 166.50 -22.00 188.50 1810 ---- 185.60B 162.70A 162.70A 162.70 -21.70 184.40 2 1815 ---- 181.60B 159.00A 159.00A 159.00 -21.40 180.40 1820 ---- 177.60B 155.30A 155.30A 155.30 -21.10 176.40 1825 ---- 173.60B 151.60A 151.60A 151.60 -20.90 172.50 1830 ---- 169.70B 148.00A 148.00A 148.00 -20.60 168.60 20 1835 ---- 165.90B 144.50A 144.50A 144.40 -20.40 164.80 1840 ---- 162.10B 141.00A 141.00A 140.90 -20.10 161.00 1845 ---- 158.30B 137.50A 137.50A 137.50 -19.80 157.30 1850 ---- 154.60B 134.10A 134.10A 134.10 -19.50 153.60 400 1855 ---- 150.90B 130.80A 130.80A 130.70 -19.20 149.90 1860 ---- 147.30B 127.50A 127.50A 127.50 -18.90 146.40 1865 ---- 143.80B 124.30A 124.30A 124.20 -18.60 142.80 1870 ---- 140.30B 121.10A 121.10A 121.10 -18.30 139.40 1875 ---- 136.80B 118.00A 118.00A 117.90 -18.00 135.90 1880 ---- 133.40B 114.90A 114.90A 114.90 -17.70 132.60 75 1885 ---- 130.10B 111.90A 111.90A 111.90 -17.40 129.30 1890 ---- 126.80B 109.10A 109.10A 108.90 -17.10 126.00 1895 ---- 123.60B 106.20A 106.20A 106.10 -16.70 122.80 1900 ---- 120.40B 103.40A 103.40A 103.20 -16.50 67 119.70 18 20 1905 ---- 117.30B 100.60A 100.60A 100.50 -16.10 1 116.60 1 1910 ---- 114.30B 97.90A 97.90A 97.80 -15.80 113.60 1915 ---- 111.30B 95.30A 95.30A 95.10 -15.50 110.60 1920 ---- 108.30B 92.60A 92.60A 92.50 -15.20 107.70 1925 ---- 105.50B 90.10A 90.10A 90.00 -14.90 104.90 22 1930 ---- 102.70B 87.60A 87.60A 87.50 -14.60 102.10 1935 ---- 99.90B 85.20A 85.20A 85.10 -14.20 99.30 1940 91.20 97.20B 82.90A 82.90A 82.70 -14.00 1 96.70 1 1945 ---- 94.60B 80.60A 80.60A 80.40 -13.70 94.10 1950 ---- 92.00B 78.40A 92.00B 78.20 -13.30 67 91.50 18 68 1955 ---- 89.50B 76.20A 76.20A 76.00 -13.10 89.10 1960 ---- 87.10B 74.10A 87.10B 73.90 -12.70 86.60 1 1965 ---- 84.80B 72.10A 72.10A 71.90 -12.40 84.30 1970 ---- 82.40B 70.10A 70.10A 69.90 -12.10 82.00 100 1975 ---- 80.20B 68.20A 80.20B 67.90 -11.80 15 79.70 15 17 1980 ---- 78.00B 66.30A 78.00B 66.00 -11.50 77.50 1985 ---- 75.80B 64.50A 75.80B 64.20 -11.20 75.40 1 76 1990 ---- 73.80B 62.70A 73.80B 62.40 -11.00 73.40 1995 ---- 71.70B 61.00A 71.70B 60.70 -10.60 71.30 2000 ---- 69.80B 59.30A 69.80B 59.00 -10.40 69.40 472 2005 ---- 67.90B 57.70A 67.90B 57.40 -10.10 67.50 169 2010 ---- 66.00B 56.10A 66.00B 55.80 -9.80 65.60 670 2015 ---- 64.20B 54.60A 64.20B 54.30 -9.50 63.80 2020 ---- 62.50B 53.10A 62.50B 52.80 -9.30 62.10 30 2025 ---- 60.80B 51.60A 60.80B 51.40 -9.00 60.40 26 2030 ---- 59.10B 50.30A 59.10B 50.00 -8.70 58.70 50 2035 ---- 57.50B 48.90A 57.50B 48.60 -8.50 57.10 100 2040 ---- 55.90B 47.60A 55.90B 47.30 -8.30 55.60 50 2045 ---- 54.40B 46.30A 54.40B 46.10 -8.00 54.10 10 2050 ---- 53.00B 45.10A 53.00B 44.80 -7.80 52.60 336 2055 ---- 51.50B 43.90A 51.50B 43.60 -7.60 51.20 4 2060 ---- 50.20B 42.70A 50.20B 42.50 -7.30 49.80 80 2065 ---- 48.80B 41.60A 48.80B 41.40 -7.10 48.50 2070 ---- 47.50B 40.50A 47.50B 40.30 -6.90 47.20 50 2075 ---- 46.30B 39.50A 46.30B 39.20 -6.80 46.00 780 2080 ---- 45.10B 38.40A 45.10B 38.20 -6.60 44.80 2085 ---- 43.80B 37.40A 43.80B 37.20 -6.40 43.60 2090 ---- 42.60B 36.50A 42.60B 36.20 -6.30 42.50 2095 ---- 41.50B 35.50A 41.50B 35.30 -6.00 41.30 2100 ---- 40.40B 34.60A 40.40B 34.40 -5.90 40.30 202 2507 2105 ---- 39.40B 33.80A 39.40B 33.50 -5.70 39.20 2110 ---- 38.40B 32.90A 38.40B 32.70 -5.50 38.20 120 2115 ---- 37.40B 32.10A 32.10A 31.80 -5.50 37.30 2120 ---- 36.50B 31.30A 36.40B 31.00 -5.30 36.30 25 2125 ---- 35.50B 30.50A 35.50B 30.30 -5.10 35.40 11 61 2130 ---- 34.60B 29.70A 34.60B 29.50 -5.00 34.50 2135 ---- 33.80B 29.00A 29.00A 28.80 -4.90 33.70 2140 ---- 32.90B 28.30A 32.90B 28.10 -4.70 32.80 155 2145 ---- 32.10B 27.60A 27.60A 27.40 -4.60 32.00 50 2150 ---- ---- 26.90A 26.90A 26.70 -4.60 31.30 24 1514 2155 ---- ---- 26.30A 26.30A 26.00 -4.50 30.50 200 2160 ---- ---- 25.60A 25.60A 25.40 -4.40 29.80 115 2165 ---- ---- 25.00A 25.00A 24.80 -4.20 29.00 2170 ---- ---- 24.40A 24.40A 24.20 -4.10 28.30 268 2175 ---- ---- 23.80A 23.80A 23.60 -4.10 27.70 93 2180 ---- ---- 23.30A 23.30A 23.10 -3.90 27.00 201 2185 ---- ---- 22.70A 22.70A 22.50 -3.90 26.40 1410 2190 24.40 24.50 22.20A 22.20A 22.00 -3.80 4 25.80 651 2195 ---- ---- 21.70A 21.70A 21.50 -3.60 25.10 2200 22.30 22.30 21.10A 22.50B 21.00 -3.60 12 24.60 12 14723 2205 ---- ---- 20.70A 20.70A 20.50 -3.50 24.00 2210 ---- ---- 20.20A 20.20A 20.00 -3.40 23.40 2215 ---- ---- 19.80A 19.80A 19.60 -3.30 22.90 15 2220 ---- ---- 19.30A 19.30A 19.10 -3.30 22.40 2225 ---- ---- 18.90A 18.90A 18.70 -3.10 21.80 465 2230 ---- ---- 18.50A 18.50A 18.30 -3.00 21.30 37 2235 ---- ---- 18.10A 18.10A 17.90 -3.00 20.90 2240 ---- ---- 17.70A 17.70A 17.50 -2.90 20.40 16 2245 ---- ---- 17.30A 17.30A 17.10 -2.80 19.90 2250 ---- ---- 16.90A 16.90A 16.70 -2.80 19.50 24 4063 2255 ---- ---- 16.50A 16.50A 16.30 -2.70 19.00 40 2260 ---- ---- 16.20A 16.20A 16.00 -2.60 18.60 401 2265 ---- ---- 15.80A 15.80A 15.60 -2.60 18.20 2270 ---- ---- 15.60A 15.60A 15.30 -2.50 17.80 2275 ---- ---- 15.20A 15.20A 15.00 -2.40 17.40 686 2280 ---- ---- 14.90A 14.90A 14.70 -2.30 17.00 16 2285 ---- ---- 14.60A 14.60A 14.30 -2.40 16.70 2290 ---- ---- 14.30A 14.30A 14.00 -2.30 16.30 2295 ---- ---- 14.00A 14.00A 13.70 -2.20 15.90 8 2300 ---- ---- 13.70A 13.70A 13.50 -2.10 15.60 1 1697 2305 ---- ---- 13.40A 13.40A 13.20 -2.10 15.30 2310 ---- ---- 13.10A 13.10A 12.90 -2.00 14.90 2315 ---- ---- 12.90A 12.90A 12.60 -2.00 14.60 350 2320 ---- ---- 12.60A 12.60A 12.40 -1.90 14.30 2325 ---- ---- 12.40A 12.40A 12.10 -1.90 14.00 122 2330 ---- ---- 12.10A 12.10A 11.90 -1.80 13.70 2335 ---- ---- 11.90A 11.90A 11.60 -1.90 13.50 2340 ---- ---- 11.60A 11.60A 11.40 -1.80 13.20 2345 ---- ---- 11.40A 11.40A 11.20 -1.70 12.90 2350 ---- ---- 11.20A 11.20A 11.00 -1.60 3 12.60 235 2355 ---- ---- 10.90A 10.90A 10.70 -1.70 12.40 33 2360 ---- ---- 10.70A 10.70A 10.50 -1.60 12.10 2370 ---- ---- 10.30A 10.30A 10.10 -1.60 11.70 2375 ---- ---- 10.10A 10.10A 9.90 -1.50 11.40 13 2380 ---- ---- 9.90A 9.90A 9.70 -1.50 11.20 2390 ---- ---- 9.60A 9.60A 9.40 -1.40 10.80 2400 ---- ---- 9.20A 9.20A 9.00 -1.40 250 10.40 1935 2410 ---- ---- 8.90A 8.90A 8.70 -1.30 10.00 2420 ---- ---- 8.50A 8.50A 8.30 -1.30 9.60 2425 ---- ---- 8.30A 8.30A 8.20 -1.20 9.40 2430 ---- ---- 8.20A 8.20A 8.00 -1.20 9.20 2440 ---- ---- 7.90A 7.90A 7.80 -1.10 8.90 2450 ---- ---- 7.60A 7.60A 7.50 -1.10 8.60 159 2460 ---- ---- 7.40A 7.40A 7.20 -1.10 8.30 2475 ---- ---- 7.00A 7.00A 6.80 -1.00 7.80 8 2500 ---- ---- 6.40A 6.40A 6.30 -.90 256 7.20 4105 2525 ---- ---- 5.90A 5.90A 5.70 -.90 6.60 2550 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 6 2080 2575 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 7 2600 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 705 2625 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 25 2650 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 47 2700 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1052 2750 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1950 2800 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 587 2850 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 301 2875 ---- ---- ---- ---- 2.10 -.20 2.30 375 2950 ---- ---- ---- ---- 1.80 -.10 1.90 37 3000 ---- ---- ---- ---- 1.60 -.10 1.70 5084 3200 ---- ---- ---- ---- 1.10 .00 1.10 1100 3500 ---- ---- ---- ---- .70 .00 .70 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 692.70 -29.30 722.00 1300 ---- ---- ---- ---- 667.70 -29.30 697.00 1325 ---- ---- ---- ---- 642.70 -29.30 672.00 1350 ---- ---- ---- ---- 617.70 -29.30 647.00 1375 ---- ---- ---- ---- 592.70 -29.30 622.00 1400 ---- ---- ---- ---- 567.70 -29.30 597.00 1425 ---- ---- ---- ---- 542.70 -29.30 572.00 1450 ---- ---- ---- ---- 517.70 -29.30 547.00 1470 ---- ---- ---- ---- 497.70 -29.30 527.00 1475 ---- ---- ---- ---- 492.70 -29.30 522.00 1480 ---- ---- ---- ---- 487.70 -29.30 517.00 1490 ---- ---- ---- ---- 477.70 -29.30 507.00 1500 ---- ---- ---- ---- 467.70 -29.30 497.00 1510 ---- ---- ---- ---- 457.70 -29.30 487.00 1520 ---- ---- ---- ---- 447.70 -29.30 477.00 1525 ---- ---- ---- ---- 442.70 -29.30 472.00 1530 ---- ---- ---- ---- 437.70 -29.30 467.00 1540 ---- ---- ---- ---- 427.70 -29.30 457.00 1550 ---- ---- 417.50A 417.50A 417.70 -29.30 447.00 1560 ---- ---- ---- ---- 407.70 -29.30 437.00 1565 ---- ---- ---- ---- 402.70 -29.30 432.00 1570 ---- ---- ---- ---- 397.70 -29.30 427.00 1575 ---- ---- 392.70A 392.70A 392.80 -29.20 422.00 1580 ---- ---- ---- ---- 387.80 -29.20 417.00 1585 ---- ---- ---- ---- 382.90 -29.10 412.00 1590 ---- ---- ---- ---- 378.00 -29.00 407.00 1595 ---- ---- ---- ---- 373.10 -28.90 402.00 1600 ---- 398.30B 368.20A 368.20A 368.20 -28.80 397.00 1605 ---- ---- ---- ---- 363.30 -28.70 392.00 1610 ---- ---- ---- ---- 358.50 -28.50 387.00 1615 ---- ---- ---- ---- 353.60 -28.50 382.10 1620 ---- ---- ---- ---- 348.80 -28.30 377.10 1625 ---- 373.60B 344.00A 344.00A 344.00 -28.20 372.20 1630 ---- ---- ---- ---- 339.20 -28.10 367.30 1635 ---- ---- ---- ---- 334.40 -28.00 362.40 1640 ---- ---- ---- ---- 329.70 -27.80 357.50 1645 ---- ---- ---- ---- 324.90 -27.70 352.60 1650 ---- 349.20B 320.20A 320.20A 320.20 -27.60 347.80 1655 ---- ---- ---- ---- 315.50 -27.40 342.90 1660 ---- ---- ---- ---- 310.80 -27.30 338.10 1665 ---- ---- ---- ---- 306.10 -27.20 333.30 1670 ---- ---- ---- ---- 301.40 -27.10 328.50 1675 ---- 325.20B 296.80A 296.80A 296.80 -26.90 2 323.70 1680 ---- ---- ---- ---- 292.20 -26.80 319.00 1685 ---- ---- ---- ---- 287.60 -26.60 314.20 1690 ---- ---- ---- ---- 283.00 -26.50 309.50 1695 ---- ---- ---- ---- 278.40 -26.40 304.80 1700 ---- 301.50B 273.90A 273.90A 273.90 -26.20 300.10 2 1705 ---- ---- 269.40A 269.40A 269.40 -26.10 295.50 1710 ---- ---- 264.90A 264.90A 264.90 -25.90 290.80 1 1715 ---- ---- 260.40A 260.40A 260.40 -25.80 286.20 1720 ---- ---- 256.00A 256.00A 256.00 -25.60 281.60 1725 ---- 278.40B 251.60A 251.60A 251.60 -25.40 277.00 1730 ---- ---- 247.20A 247.20A 247.20 -25.30 272.50 1735 ---- 268.30B 242.80A 242.80A 242.80 -25.20 268.00 1740 ---- 264.70B 238.50A 238.50A 238.50 -25.00 263.50 1745 ---- 260.20B 234.20A 234.20A 234.20 -24.80 259.00 1750 ---- 255.80B 229.90A 229.90A 229.90 -24.60 254.50 1755 ---- 251.30B 225.70A 225.70A 225.70 -24.40 250.10 1760 ---- 246.90B 221.40A 221.40A 221.50 -24.20 245.70 1765 ---- 242.50B 217.30A 217.30A 217.30 -24.00 241.30 1770 ---- 238.10B 213.10A 213.10A 213.10 -23.90 237.00 1775 ---- 233.80B 209.00A 209.00A 209.00 -23.60 232.60 1780 ---- 229.50B 204.90A 204.90A 204.90 -23.50 228.40 1785 ---- 225.20B 200.90A 200.90A 200.90 -23.20 224.10 1790 ---- 221.00B 196.90A 196.90A 196.90 -23.00 2 219.90 2 2 1795 ---- 216.80B 192.90A 192.90A 192.90 -22.80 215.70 1800 ---- 212.60B 189.00A 189.00A 189.00 -22.50 211.50 1805 ---- 208.50B 185.10A 185.10A 185.10 -22.30 207.40 1810 ---- 204.40B 181.30A 181.30A 181.30 -22.00 203.30 1815 ---- 200.30B 177.50A 177.50A 177.50 -21.80 199.30 1820 ---- 196.30B 173.70A 173.70A 173.70 -21.60 195.30 1825 ---- 192.30B 170.00A 170.00A 170.00 -21.30 191.30 1830 ---- 188.30B 166.30A 166.30A 166.30 -21.10 187.40 1835 ---- 184.40B 162.70A 162.70A 162.70 -20.80 183.50 1840 ---- 180.60B 159.10A 159.10A 159.10 -20.50 179.60 1845 ---- 176.70B 155.60A 155.60A 155.60 -20.20 175.80 1850 ---- 173.00B 152.10A 152.10A 152.10 -20.00 172.10 1855 ---- 169.20B 148.70A 148.70A 148.60 -19.80 168.40 1860 ---- 165.60B 145.30A 145.30A 145.20 -19.50 164.70 1865 ---- 161.90B 141.90A 141.90A 141.90 -19.20 161.10 1870 ---- 158.30B 138.70A 138.70A 138.60 -18.90 157.50 1875 ---- 154.80B 135.40A 135.40A 135.30 -18.70 154.00 1880 ---- 151.30B 132.20A 132.20A 132.20 -18.30 150.50 1885 ---- 147.90B 129.10A 129.10A 129.00 -18.10 147.10 1890 ---- 144.50B 126.00A 126.00A 125.90 -17.80 143.70 1895 ---- 141.20B 123.00A 123.00A 122.90 -17.50 140.40 1900 ---- 137.90B 120.10A 120.10A 119.90 -17.20 137.10 1905 ---- 134.60B 117.10A 117.10A 117.00 -16.90 133.90 1910 ---- 131.50B 114.30A 114.30A 114.20 -16.60 130.80 1915 ---- 128.30B 111.50A 111.50A 111.40 -16.20 127.60 1920 ---- 125.30B 108.80A 108.80A 108.60 -16.00 124.60 1925 ---- 122.30B 106.10A 106.10A 105.90 -15.70 121.60 1930 ---- 119.30B 103.40A 103.40A 103.30 -15.40 118.70 1935 ---- 116.40B 100.90A 100.90A 100.70 -15.10 115.80 1940 ---- 113.60B 98.30A 98.30A 98.20 -14.80 113.00 1945 ---- 110.80B 95.90A 110.80B 95.70 -14.50 110.20 1950 ---- 108.10B 93.50A 108.10B 93.30 -14.20 107.50 1955 ---- 105.40B 91.10A 105.40B 90.90 -13.90 104.80 1960 ---- 102.80B 88.80A 102.80B 88.60 -13.60 102.20 1965 ---- 100.20B 86.60A 100.20B 86.40 -13.30 99.70 1970 ---- 97.70B 84.40A 97.70B 84.20 -13.00 97.20 1975 ---- 95.30B 82.30A 95.30B 82.10 -12.70 94.80 2 1980 ---- 92.90B 80.20A 92.90B 80.00 -12.40 92.40 1985 ---- 90.50B 78.20A 90.50B 78.00 -12.10 90.10 1990 ---- 88.30B 76.20A 88.30B 76.00 -11.80 87.80 1995 ---- 86.00B 74.30A 86.00B 74.10 -11.50 85.60 2000 ---- 83.90B 72.40A 83.90B 72.20 -11.30 83.50 12 2005 ---- 81.70B 70.60A 81.70B 70.40 -11.00 81.40 2010 ---- 79.70B 68.80A 79.70B 68.60 -10.80 79.40 150 150 2015 ---- 77.70B 67.10A 77.70B 66.90 -10.50 77.40 1 2020 ---- 75.70B 65.40A 75.70B 65.20 -10.20 75.40 57 2025 ---- 73.80B 63.80A 73.80B 63.60 -10.00 73.60 25 2030 ---- 72.00B 62.20A 72.00B 62.00 -9.70 71.70 2035 ---- 70.20B 60.70A 70.20B 60.50 -9.40 69.90 2040 ---- 68.40B 59.20A 68.40B 59.00 -9.20 68.20 2045 ---- 66.70B 57.70A 66.70B 57.50 -9.00 66.50 2050 ---- 65.10B 56.30A 65.10B 56.10 -8.80 64.90 300 2055 ---- 63.40B 54.90A 63.40B 54.70 -8.60 63.30 2060 ---- 61.90B 53.60A 61.90B 53.40 -8.30 61.70 2065 ---- 60.30B 52.30A 60.30B 52.10 -8.10 60.20 2070 ---- 58.90B 51.00A 58.90B 50.80 -7.90 58.70 2075 ---- 57.40B 49.80A 57.40B 49.60 -7.70 57.30 2080 ---- 56.00B 48.60A 56.00B 48.40 -7.50 55.90 2085 ---- 54.70B 47.50A 54.70B 47.20 -7.40 54.60 2090 ---- 53.30B 46.30A 53.30B 46.10 -7.10 53.20 2095 ---- ---- 45.30A 45.30A 45.00 -7.00 52.00 2100 ---- 50.80B 44.20A 50.80B 43.90 -6.80 50.70 250 2105 ---- 49.60B 43.10A 49.60B 42.90 -6.60 49.50 2110 ---- 48.40B 42.10A 48.40B 41.90 -6.40 48.30 2115 ---- ---- 41.20A 41.20A 40.90 -6.30 47.20 2120 43.10 43.10 40.20A 43.40B 39.90 -6.20 1 46.10 2125 ---- ---- 39.30A 39.30A 39.00 -6.00 45.00 34 2130 ---- ---- 38.40A 38.40A 38.10 -5.80 43.90 1 2135 ---- ---- 37.50A 37.50A 37.20 -5.70 42.90 2140 ---- ---- 36.60A 36.60A 36.40 -5.50 41.90 2145 ---- ---- 35.80A 35.80A 35.50 -5.50 41.00 2150 ---- ---- 35.00A 35.00A 34.70 -5.30 40.00 139 2155 ---- ---- 34.20A 34.20A 33.90 -5.20 39.10 2160 ---- ---- 33.40A 33.40A 33.20 -5.00 38.20 2165 ---- ---- 32.70A 32.70A 32.40 -5.00 37.40 2170 ---- ---- 32.00A 32.00A 31.70 -4.80 36.50 2175 ---- ---- 31.30A 31.30A 31.00 -4.70 35.70 2180 ---- ---- 30.60A 30.60A 30.30 -4.60 34.90 2185 ---- ---- 29.90A 29.90A 29.60 -4.50 34.10 2190 ---- ---- 29.30A 29.30A 29.00 -4.40 33.40 2195 ---- ---- 28.60A 28.60A 28.40 -4.20 32.60 2200 ---- ---- 28.00A 28.00A 27.70 -4.20 31.90 242 2205 ---- ---- 27.40A 27.40A 27.10 -4.10 31.20 2210 ---- ---- 26.80A 26.80A 26.60 -3.90 30.50 2215 ---- ---- 26.20A 26.20A 26.00 -3.90 29.90 2220 ---- ---- 25.70A 25.70A 25.40 -3.80 29.20 225 2225 27.30 27.30 25.20A 25.20A 24.90 -3.70 2 28.60 2230 ---- ---- 24.60A 24.60A 24.40 -3.60 28.00 2235 ---- ---- 24.10A 24.10A 23.90 -3.50 27.40 2240 ---- ---- 23.60A 23.60A 23.40 -3.40 26.80 2245 ---- ---- 23.10A 23.10A 22.90 -3.40 26.30 2250 ---- ---- 22.70A 22.70A 22.40 -3.30 25.70 2 3 2255 ---- ---- 22.20A 22.20A 22.00 -3.20 25.20 2260 ---- ---- 21.70A 21.70A 21.50 -3.10 24.60 2265 ---- ---- 21.30A 21.30A 21.10 -3.00 24.10 2270 ---- ---- 20.90A 20.90A 20.60 -3.00 23.60 2275 ---- ---- 20.50A 20.50A 20.20 -2.90 23.10 28 2280 ---- ---- 20.10A 20.10A 19.80 -2.90 22.70 2285 ---- ---- 19.70A 19.70A 19.40 -2.80 22.20 2290 ---- ---- 19.30A 19.30A 19.00 -2.80 21.80 2295 ---- ---- 18.90A 18.90A 18.70 -2.60 21.30 10 2300 ---- ---- 18.50A 18.50A 18.30 -2.60 20.90 302 2305 ---- ---- 18.20A 18.20A 17.90 -2.60 20.50 400 2310 ---- ---- 17.80A 17.80A 17.60 -2.50 20.10 2315 ---- ---- 17.50A 17.50A 17.20 -2.50 19.70 2320 ---- ---- 17.10A 17.10A 16.90 -2.40 19.30 2325 ---- ---- 16.80A 16.80A 16.60 -2.30 18.90 15 15 2330 ---- ---- 16.50A 16.50A 16.30 -2.20 18.50 2335 ---- ---- 16.20A 16.20A 15.90 -2.30 18.20 2340 ---- ---- 15.90A 15.90A 15.60 -2.20 17.80 2345 ---- ---- 15.60A 15.60A 15.30 -2.20 17.50 2350 ---- ---- 15.30A 15.30A 15.00 -2.10 17.10 146 2355 ---- ---- 15.00A 15.00A 14.80 -2.00 16.80 2360 ---- ---- 14.70A 14.70A 14.50 -2.00 16.50 2365 ---- ---- 14.50A 14.50A 14.20 -2.00 16.20 2370 ---- ---- 14.20A 14.20A 13.90 -2.00 15.90 2375 ---- ---- 14.00A 14.00A 13.70 -1.90 15.60 10 10 2380 ---- ---- 13.70A 13.70A 13.40 -1.90 15.30 2390 ---- ---- 13.20A 13.20A 12.90 -1.80 14.70 2400 ---- ---- 12.80A 12.80A 12.50 -1.70 14.20 1380 2410 ---- ---- 12.30A 12.30A 12.00 -1.70 13.70 2420 ---- ---- 11.90A 11.90A 11.60 -1.60 13.20 2425 ---- ---- 11.70A 11.70A 11.40 -1.60 13.00 2430 ---- ---- 11.50A 11.50A 11.20 -1.50 12.70 2440 ---- ---- 11.10A 11.10A 10.80 -1.50 12.30 2450 ---- ---- 10.70A 10.70A 10.40 -1.50 11.90 2460 ---- ---- 10.40A 10.40A 10.10 -1.40 11.50 2470 ---- ---- 10.00A 10.00A 9.70 -1.40 11.10 2475 ---- ---- 9.90A 9.90A 9.50 -1.40 10.90 2500 ---- ---- 9.10A 9.10A 8.80 -1.20 10.00 234 2525 ---- ---- 8.40A 8.40A 8.10 -1.10 9.20 2550 ---- ---- 7.80A 7.80A 7.40 -1.10 8.50 73 2575 ---- ---- 7.20A 7.20A 6.80 -1.10 7.90 2600 ---- ---- 6.70A 6.70A 6.30 -1.00 7.30 1480 2625 ---- ---- 6.20A 6.20A 5.90 -.80 6.70 2650 5.50 5.50 5.50 5.50 5.40 -.80 2 6.20 32 2900 2.80 2.80 2.80 2.80 2.80 -.40 1 3.20 35 3250 ---- ---- ---- ---- 1.40 -.10 1.50 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 567.70 -29.30 597.00 1425 ---- ---- ---- ---- 542.70 -29.30 572.00 1450 ---- ---- ---- ---- 517.70 -29.30 547.00 1475 ---- ---- ---- ---- 492.70 -29.30 522.00 1500 ---- ---- ---- ---- 467.70 -29.30 497.00 1525 ---- ---- ---- ---- 442.70 -29.30 472.00 1550 ---- ---- 417.70A 417.70A 417.70 -29.30 447.00 1575 ---- 423.10B 393.10A 393.10A 393.00 -29.00 422.00 1580 ---- ---- ---- ---- 388.10 -28.90 417.00 1590 ---- ---- ---- ---- 378.40 -28.60 407.00 1600 ---- 398.20B 368.80A 368.80A 368.70 -28.40 397.10 1610 ---- ---- ---- ---- 359.00 -28.20 387.20 1620 ---- ---- ---- ---- 349.50 -27.90 377.40 1625 ---- 373.80B 344.90A 344.90A 344.70 -27.80 372.50 1630 ---- ---- ---- ---- 340.00 -27.70 367.70 1640 ---- ---- ---- ---- 330.50 -27.50 358.00 1650 ---- 349.60B 321.40A 321.40A 321.20 -27.20 348.40 3 1660 ---- ---- ---- ---- 311.90 -26.90 338.80 1670 ---- ---- ---- ---- 302.70 -26.60 329.30 1675 ---- 325.80B 298.30A 298.30A 298.10 -26.50 324.60 1680 ---- ---- ---- ---- 293.60 -26.30 319.90 1685 ---- ---- 289.20A 289.20A 289.00 -26.20 315.20 1690 ---- ---- 284.70A 284.70A 284.50 -26.10 310.60 1695 ---- ---- 280.20A 280.20A 280.10 -25.80 305.90 1700 ---- 302.50B 275.80A 275.80A 275.60 -25.70 301.30 1 1705 ---- ---- 271.30A 271.30A 271.20 -25.50 296.70 1710 ---- ---- 266.90A 266.90A 266.80 -25.40 292.20 1715 ---- ---- 262.50A 262.50A 262.40 -25.20 287.60 1720 ---- 283.40B 258.20A 258.20A 258.00 -25.10 283.10 1725 ---- 279.70B 253.80A 253.80A 253.70 -24.90 278.60 1730 ---- 275.20B 249.50A 249.50A 249.40 -24.70 274.10 1735 ---- 270.70B 245.20A 245.20A 245.10 -24.60 269.70 1740 ---- 266.30B 241.00A 241.00A 240.90 -24.40 265.30 1745 ---- 261.90B 236.80A 236.80A 236.70 -24.20 260.90 1750 ---- 257.50B 232.60A 232.60A 232.50 -24.00 256.50 1755 ---- 253.10B 228.40A 228.40A 228.30 -23.80 252.10 1760 ---- 248.80B 224.30A 224.30A 224.20 -23.60 247.80 1765 ---- 244.50B 220.20A 220.20A 220.10 -23.50 243.60 1770 ---- 240.20B 216.20A 216.20A 216.10 -23.20 239.30 1775 ---- 236.00B 212.20A 212.20A 212.00 -23.10 235.10 1780 ---- 231.70B 208.20A 208.20A 208.10 -22.80 230.90 1785 ---- 227.60B 204.20A 204.20A 204.10 -22.60 226.70 1790 ---- 223.40B 200.30A 200.30A 200.20 -22.40 222.60 1795 ---- 219.30B 196.40A 196.40A 196.30 -22.20 218.50 1800 ---- 215.20B 192.60A 192.60A 192.50 -21.90 214.40 1805 ---- 211.20B 188.80A 188.80A 188.70 -21.70 210.40 1810 ---- 207.20B 185.10A 185.10A 185.00 -21.40 206.40 1815 ---- 203.20B 181.40A 181.40A 181.30 -21.20 202.50 1820 ---- 199.30B 177.70A 177.70A 177.60 -21.00 198.60 2 2 1825 ---- 195.40B 174.10A 174.10A 174.00 -20.70 194.70 1830 ---- 191.60B 170.50A 170.50A 170.40 -20.50 190.90 1835 ---- 187.80B 167.00A 167.00A 166.80 -20.30 187.10 1840 ---- 184.00B 163.50A 163.50A 163.30 -20.00 183.30 1845 ---- 180.30B 160.00A 160.00A 159.90 -19.70 179.60 1850 ---- 176.60B 156.60A 156.60A 156.50 -19.50 176.00 1855 ---- 173.00B 153.30A 153.30A 153.10 -19.20 172.30 1860 ---- 169.40B 150.00A 150.00A 149.80 -19.00 168.80 1865 ---- 165.80B 146.70A 146.70A 146.60 -18.60 165.20 1870 ---- 162.30B 143.50A 143.50A 143.40 -18.40 161.80 1875 ---- 158.90B 140.30A 158.90B 140.20 -18.10 158.30 1880 ---- 155.50B 137.20A 155.50B 137.10 -17.80 154.90 1885 ---- 152.10B 134.20A 152.10B 134.00 -17.60 151.60 1890 ---- 148.80B 131.20A 148.80B 131.00 -17.30 148.30 1895 ---- 145.60B 128.20A 145.60B 128.10 -17.00 145.10 1900 ---- 142.40B 125.30A 142.40B 125.10 -16.80 141.90 1 1905 ---- 139.20B 122.50A 139.20B 122.30 -16.50 138.80 1910 ---- 136.10B 119.70A 136.10B 119.50 -16.20 135.70 1915 ---- 133.10B 116.90A 133.10B 116.70 -16.00 132.70 1920 ---- 130.10B 114.20A 130.10B 114.00 -15.70 129.70 1925 ---- 127.20B 111.60A 127.20B 111.40 -15.40 126.80 1930 ---- 124.30B 109.00A 124.30B 108.80 -15.10 123.90 1935 ---- 121.40B 106.50A 121.40B 106.20 -14.90 121.10 1940 ---- 118.60B 104.00A 118.60B 103.70 -14.60 118.30 1945 ---- 115.90B 101.60A 115.90B 101.30 -14.30 115.60 1950 ---- 113.20B 99.20A 113.20B 98.90 -14.10 113.00 1955 ---- 110.60B 96.90A 110.60B 96.60 -13.80 110.40 1960 ---- 108.00B 94.60A 108.00B 94.30 -13.50 107.80 1965 ---- 105.50B 92.40A 105.50B 92.10 -13.20 105.30 1970 ---- 103.10B 90.20A 103.10B 89.90 -13.00 102.90 1975 ---- 100.60B 88.10A 100.60B 87.80 -12.70 100.50 1980 ---- 98.30B 86.00A 98.30B 85.70 -12.40 98.10 1985 ---- 96.00B 84.00A 96.00B 83.70 -12.10 95.80 1990 ---- 93.70B 82.10A 93.70B 81.70 -11.90 93.60 1995 ---- 91.50B 80.10A 91.50B 79.80 -11.60 91.40 2000 ---- 89.40B 78.30A 89.40B 78.00 -11.30 89.30 10 2005 ---- 87.30B 76.50A 87.30B 76.20 -11.00 87.20 2010 ---- ---- 74.70A 74.70A 74.40 -10.80 85.20 2015 ---- ---- 73.00A 73.00A 72.70 -10.50 83.20 2020 ---- 81.30B 71.30A 81.30B 71.00 -10.20 81.20 2025 ---- 79.40B 69.70A 79.40B 69.30 -10.00 79.30 100 2030 ---- 77.60B 68.10A 77.60B 67.70 -9.80 77.50 2035 ---- 75.80B 66.50A 75.80B 66.20 -9.50 75.70 2040 ---- 74.00B 65.00A 74.00B 64.70 -9.20 73.90 2045 ---- 72.30B 63.50A 72.30B 63.20 -9.00 72.20 2050 ---- ---- 62.10A 62.10A 61.80 -8.80 70.60 100 2055 ---- 69.00B 60.70A 69.00B 60.40 -8.50 68.90 2060 ---- ---- 59.30A 59.30A 59.00 -8.40 67.40 150 2065 ---- 65.90B 58.00A 65.90B 57.70 -8.10 65.80 2070 ---- 64.40B 56.70A 64.40B 56.40 -7.90 64.30 2075 ---- ---- 55.50A 55.50A 55.10 -7.80 62.90 100 2080 ---- 61.50B 54.20A 61.50B 53.90 -7.50 61.40 2085 ---- 60.10B 53.10A 60.10B 52.70 -7.30 60.00 2090 ---- 58.80B 51.90A 58.80B 51.60 -7.10 58.70 2095 ---- 57.50B 50.80A 57.50B 50.40 -7.00 57.40 2100 ---- 56.20B 49.70A 56.20B 49.30 -6.80 56.10 502 2105 ---- 55.00B 48.60A 55.00B 48.20 -6.70 54.90 2110 ---- 53.80B 47.60A 53.80B 47.20 -6.50 53.70 2115 ---- 52.60B 46.60A 52.60B 46.20 -6.30 52.50 2120 ---- 51.40B 45.60A 51.40B 45.20 -6.10 51.30 2125 ---- 50.30B 44.60A 50.30B 44.20 -6.00 50.20 15 2130 ---- 49.20B 43.70A 49.20B 43.30 -5.80 49.10 1 2135 ---- ---- 42.70A 42.70A 42.30 -5.80 48.10 1 2140 ---- 47.10B 41.80A 47.10B 41.40 -5.60 47.00 1 2145 ---- 46.10B 41.00A 46.10B 40.60 -5.40 46.00 1 2150 ---- ---- 40.10A 40.10A 39.70 -5.40 45.10 82 2155 ---- ---- 39.30A 39.30A 38.90 -5.20 44.10 2160 ---- ---- 38.50A 38.50A 38.10 -5.10 43.20 2165 ---- ---- 37.70A 37.70A 37.30 -5.00 42.30 2170 ---- ---- 36.90A 36.90A 36.50 -4.90 41.40 2175 ---- ---- 36.20A 36.20A 35.80 -4.70 40.50 2180 ---- ---- 35.40A 35.40A 35.00 -4.70 39.70 2185 ---- ---- 34.70A 34.70A 34.30 -4.60 38.90 2190 ---- ---- 34.00A 34.00A 33.60 -4.50 38.10 2195 ---- ---- 33.30A 33.30A 33.00 -4.30 37.30 2200 ---- ---- 32.70A 32.70A 32.30 -4.30 36.60 1100 2205 ---- ---- 32.00A 32.00A 31.60 -4.20 35.80 2210 ---- ---- 31.40A 31.40A 31.00 -4.10 35.10 2215 ---- ---- 30.80A 30.80A 30.40 -4.00 34.40 2220 ---- ---- 30.20A 30.20A 29.80 -3.90 33.70 2225 ---- ---- 29.60A 29.60A 29.20 -3.90 33.10 2230 ---- ---- 29.00A 29.00A 28.60 -3.80 32.40 2235 ---- ---- 28.40A 28.40A 28.10 -3.70 31.80 2240 ---- ---- 27.90A 27.90A 27.50 -3.70 31.20 2245 ---- ---- 27.40A 27.40A 27.00 -3.60 30.60 2250 ---- ---- 26.80A 26.80A 26.50 -3.50 30.00 11 2255 ---- ---- 26.30A 26.30A 26.00 -3.40 29.40 2260 ---- ---- 25.80A 25.80A 25.50 -3.30 28.80 2265 ---- ---- 25.40A 25.40A 25.00 -3.30 28.30 2270 ---- ---- 24.90A 24.90A 24.50 -3.30 27.80 2275 ---- ---- 24.40A 24.40A 24.10 -3.10 27.20 2280 ---- ---- 24.00A 24.00A 23.60 -3.10 26.70 2285 ---- ---- 23.50A 23.50A 23.20 -3.00 26.20 2290 ---- ---- 23.10A 23.10A 22.80 -2.90 25.70 40 2295 ---- ---- 22.70A 22.70A 22.30 -3.00 25.30 2300 22.90 22.90 22.30A 22.30A 21.90 -2.90 20 24.80 12 141 2305 ---- ---- 21.90A 21.90A 21.50 -2.80 24.30 2310 ---- ---- 21.50A 21.50A 21.20 -2.70 23.90 2315 ---- ---- 21.10A 21.10A 20.80 -2.70 23.50 2320 ---- ---- 20.70A 20.70A 20.40 -2.60 23.00 2325 ---- ---- 20.40A 20.40A 20.00 -2.60 22.60 31 2330 ---- ---- 20.00A 20.00A 19.70 -2.50 22.20 2335 ---- ---- 19.60A 19.60A 19.30 -2.50 21.80 2340 ---- ---- 19.30A 19.30A 19.00 -2.40 21.40 2345 ---- ---- 19.00A 19.00A 18.70 -2.30 21.00 2350 ---- ---- 18.60A 18.60A 18.30 -2.40 20.70 250 2355 ---- ---- 18.30A 18.30A 18.00 -2.30 20.30 2360 ---- ---- 18.00A 18.00A 17.70 -2.20 19.90 2365 ---- ---- 17.70A 17.70A 17.40 -2.20 19.60 2370 ---- ---- 17.40A 17.40A 17.10 -2.20 19.30 2375 ---- ---- 17.10A 17.10A 16.80 -2.10 18.90 2380 ---- ---- 16.80A 16.80A 16.50 -2.10 18.60 2390 ---- ---- 16.30A 16.30A 16.00 -2.00 18.00 2400 ---- ---- 15.80A 15.80A 15.40 -2.00 17.40 200 2410 ---- ---- 15.20A 15.20A 14.90 -1.90 16.80 2420 ---- ---- 14.80A 14.80A 14.40 -1.80 16.20 2425 ---- ---- 14.50A 14.50A 14.20 -1.70 15.90 2430 ---- ---- 14.30A 14.30A 14.00 -1.70 15.70 2440 ---- ---- 13.80A 13.80A 13.50 -1.70 15.20 2450 ---- ---- 13.40A 13.40A 13.10 -1.60 14.70 1 2460 ---- ---- 13.00A 13.00A 12.70 -1.50 14.20 2470 ---- ---- 12.60A 12.60A 12.30 -1.50 13.80 2475 ---- ---- 12.40A 12.40A 12.10 -1.50 13.60 2500 ---- ---- 11.50A 11.50A 11.20 -1.30 12.50 27 2525 ---- ---- 10.70A 10.70A 10.40 -1.20 11.60 2550 ---- ---- 9.90A 9.90A 9.70 -1.10 10.80 2575 ---- ---- 9.30A 9.30A 9.10 -1.00 10.10 13 2600 ---- ---- 8.60A 8.60A 8.50 -.90 9.40 280 2625 ---- ---- 8.10A 8.10A 7.90 -.90 8.80 2650 ---- ---- 7.60A 7.60A 7.50 -.70 8.20 12 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 511.00 -29.40 540.40 1500 ---- ---- ---- ---- 486.00 -29.40 515.40 1525 ---- ---- ---- ---- 461.00 -29.40 490.40 1550 ---- ---- 435.90A 435.90A 436.00 -29.40 465.40 1575 ---- 441.20B 411.30A 411.30A 411.30 -29.10 440.40 1600 ---- 416.30B 387.10A 387.10A 387.00 -28.50 415.50 1625 ---- 391.90B 363.20A 363.20A 363.10 -27.90 391.00 1650 ---- 367.70B 339.70A 339.70A 339.60 -27.30 366.90 1660 ---- ---- ---- ---- 330.30 -27.10 357.40 1670 ---- ---- ---- ---- 321.20 -26.70 347.90 1675 ---- 344.00B 316.70A 316.70A 316.60 -26.60 343.20 1680 ---- ---- ---- ---- 312.00 -26.50 338.50 1690 ---- ---- 303.10A 303.10A 303.00 -26.20 329.20 1700 ---- 320.70B 294.20A 294.20A 294.10 -25.90 2 320.00 2 1710 ---- ---- 285.30A 285.30A 285.30 -25.50 310.80 1720 ---- ---- 276.60A 276.60A 276.50 -25.30 301.80 1725 ---- 298.00B 272.30A 272.30A 272.20 -25.10 297.30 1730 ---- 293.50B 268.00A 268.00A 267.90 -24.90 292.80 1740 ---- 284.60B 259.40A 259.40A 259.40 -24.60 284.00 1750 ---- 275.70B 251.00A 251.00A 251.00 -24.20 275.20 1760 ---- 267.10B 242.70A 242.70A 242.70 -23.80 266.50 1765 ---- 262.80B 238.60A 238.60A 238.60 -23.60 262.20 1770 ---- 258.50B 234.60A 234.60A 234.50 -23.50 258.00 1775 ---- 254.20B 230.50A 230.50A 230.50 -23.20 253.70 1780 ---- 250.00B 226.50A 226.50A 226.50 -23.00 249.50 1785 ---- 245.80B 222.60A 222.60A 222.50 -22.90 245.40 1790 ---- 241.70B 218.70A 218.70A 218.60 -22.60 241.20 1795 ---- 237.50B 214.80A 214.80A 214.70 -22.40 237.10 1800 ---- 233.40B 210.90A 210.90A 210.90 -22.20 233.10 1805 ---- 229.40B 207.10A 207.10A 207.00 -22.00 229.00 1810 ---- 225.40B 203.30A 203.30A 203.30 -21.70 225.00 1815 ---- 221.40B 199.60A 199.60A 199.50 -21.60 221.10 1820 ---- 217.40B 195.90A 195.90A 195.80 -21.30 217.10 1825 ---- 213.50B 192.20A 192.20A 192.10 -21.10 213.20 1830 ---- 209.60B 188.60A 188.60A 188.50 -20.90 209.40 1835 ---- 205.80B 185.00A 185.00A 184.90 -20.70 205.60 1840 ---- 202.00B 181.40A 181.40A 181.40 -20.40 201.80 1845 ---- 198.20B 177.90A 177.90A 177.90 -20.10 198.00 1850 ---- 194.50B 174.50A 174.50A 174.40 -20.00 194.40 1855 ---- 190.80B 171.10A 171.10A 171.00 -19.70 190.70 1860 ---- 187.20B 167.70A 167.70A 167.60 -19.50 187.10 1865 ---- 183.60B 164.40A 164.40A 164.30 -19.20 183.50 1870 ---- ---- 161.10A 161.10A 161.00 -19.00 180.00 1875 ---- ---- 157.80A 157.80A 157.70 -18.80 176.50 1880 ---- ---- 154.70A 154.70A 154.50 -18.60 173.10 1885 ---- ---- 151.50A 151.50A 151.30 -18.40 169.70 1890 ---- ---- 148.40A 148.40A 148.20 -18.10 166.30 1895 ---- ---- 145.40A 145.40A 145.20 -17.80 163.00 1900 ---- ---- 142.40A 142.40A 142.10 -17.60 159.70 1905 ---- ---- 139.40A 139.40A 139.20 -17.30 156.50 1910 ---- ---- 136.50A 136.50A 136.20 -17.20 153.40 1915 ---- ---- 133.60A 133.60A 133.40 -16.90 150.30 1920 ---- ---- 130.80A 130.80A 130.50 -16.70 147.20 1925 ---- ---- 128.10A 128.10A 127.80 -16.40 144.20 1930 ---- ---- 125.40A 125.40A 125.10 -16.10 141.20 1935 ---- ---- 122.70A 122.70A 122.40 -15.90 138.30 1940 ---- ---- 120.10A 120.10A 119.80 -15.60 135.40 1945 ---- ---- 117.50A 117.50A 117.20 -15.40 132.60 1950 ---- ---- 115.00A 115.00A 114.70 -15.10 129.80 1955 ---- ---- 112.50A 112.50A 112.20 -14.80 127.00 1960 ---- ---- 110.10A 110.10A 109.80 -14.60 124.40 1965 ---- ---- 107.70A 107.70A 107.40 -14.30 121.70 1970 ---- ---- 105.40A 105.40A 105.10 -14.00 119.10 1975 ---- ---- 103.10A 103.10A 102.80 -13.80 116.60 1 1980 ---- ---- 100.90A 100.90A 100.60 -13.50 114.10 1985 ---- ---- 98.80A 98.80A 98.40 -13.30 111.70 1990 ---- ---- 96.60A 96.60A 96.30 -13.00 109.30 1995 ---- ---- 94.50A 94.50A 94.20 -12.70 106.90 2000 ---- ---- 92.50A 92.50A 92.20 -12.50 104.70 1000 1013 2005 ---- ---- 90.50A 90.50A 90.20 -12.20 102.40 2010 ---- ---- 88.60A 88.60A 88.20 -12.00 100.20 2015 ---- ---- 86.70A 86.70A 86.30 -11.70 98.00 2020 ---- ---- 84.80A 84.80A 84.50 -11.40 95.90 2025 ---- ---- 83.00A 83.00A 82.70 -11.20 93.90 2030 ---- ---- 81.30A 81.30A 80.90 -11.00 91.90 2035 ---- ---- 79.60A 79.60A 79.20 -10.70 89.90 2040 ---- ---- 77.90A 77.90A 77.50 -10.40 87.90 2045 ---- ---- 76.30A 76.30A 75.80 -10.30 86.10 2050 ---- ---- 74.70A 74.70A 74.20 -10.00 7 84.20 35 2055 ---- ---- 73.10A 73.10A 72.60 -9.80 82.40 2060 ---- ---- 71.60A 71.60A 71.10 -9.60 80.70 2065 ---- ---- 70.10A 70.10A 69.60 -9.40 79.00 2070 ---- ---- 68.60A 68.60A 68.20 -9.10 77.30 50 2075 ---- ---- 67.20A 67.20A 66.70 -8.90 75.60 2080 ---- ---- 65.90A 65.90A 65.40 -8.60 74.00 2085 ---- ---- 64.50A 64.50A 64.00 -8.50 72.50 2090 ---- ---- 63.20A 63.20A 62.70 -8.30 71.00 2095 ---- ---- 61.90A 61.90A 61.40 -8.10 69.50 2100 ---- ---- 60.70A 60.70A 60.20 -7.90 68.10 345 2105 ---- ---- 59.50A 59.50A 58.90 -7.70 66.60 2110 ---- ---- 58.30A 58.30A 57.70 -7.60 65.30 2115 ---- ---- 57.10A 57.10A 56.60 -7.30 63.90 2120 ---- ---- 56.00A 56.00A 55.40 -7.20 62.60 2125 ---- ---- 54.90A 54.90A 54.30 -7.10 61.40 2130 ---- ---- 53.80A 53.80A 53.30 -6.80 60.10 2135 ---- ---- 52.80A 52.80A 52.20 -6.70 58.90 2140 ---- ---- 51.70A 51.70A 51.20 -6.50 57.70 2145 ---- ---- 50.70A 50.70A 50.20 -6.40 56.60 2150 ---- ---- 49.80A 49.80A 49.20 -6.20 55.40 2155 ---- ---- 48.80A 48.80A 48.30 -6.10 54.40 2160 ---- ---- 47.90A 47.90A 47.30 -6.00 53.30 2 2165 ---- ---- 46.90A 46.90A 46.40 -5.80 52.20 2170 ---- ---- 46.00A 46.00A 45.50 -5.70 51.20 2175 ---- ---- 45.20A 45.20A 44.70 -5.50 50.20 2180 ---- ---- 44.30A 44.30A 43.80 -5.50 49.30 2185 ---- ---- 43.50A 43.50A 43.00 -5.30 48.30 2190 ---- ---- 42.70A 42.70A 42.20 -5.20 47.40 2195 ---- ---- 41.90A 41.90A 41.40 -5.10 46.50 2200 ---- ---- 41.10A 41.10A 40.60 -5.00 45.60 3000 3000 2205 ---- ---- 40.30A 40.30A 39.90 -4.90 44.80 2210 ---- ---- 39.60A 39.60A 39.10 -4.80 43.90 2215 ---- ---- 38.80A 38.80A 38.40 -4.70 43.10 2220 ---- ---- 38.10A 38.10A 37.70 -4.60 42.30 2225 ---- ---- 37.40A 37.40A 37.00 -4.50 41.50 2230 ---- ---- 36.80A 36.80A 36.30 -4.50 40.80 2235 ---- ---- 36.10A 36.10A 35.70 -4.30 40.00 2240 ---- ---- 35.40A 35.40A 35.00 -4.30 39.30 2245 ---- ---- 34.80A 34.80A 34.40 -4.20 38.60 2250 ---- ---- 34.20A 34.20A 33.70 -4.20 37.90 3 2255 ---- ---- 33.60A 33.60A 33.10 -4.10 37.20 2260 ---- ---- 33.00A 33.00A 32.50 -4.00 36.50 2265 ---- ---- 32.40A 32.40A 32.00 -3.90 35.90 2270 ---- ---- 31.80A 31.80A 31.40 -3.80 35.20 2275 ---- ---- 31.30A 31.30A 30.80 -3.80 34.60 2280 ---- ---- 30.70A 30.70A 30.30 -3.70 34.00 2285 ---- ---- 30.20A 30.20A 29.70 -3.70 33.40 2290 ---- ---- 29.70A 29.70A 29.20 -3.60 32.80 2295 ---- ---- 29.20A 29.20A 28.70 -3.60 32.30 2300 ---- ---- 28.70A 28.70A 28.20 -3.50 31.70 66 2305 ---- ---- 28.20A 28.20A 27.70 -3.50 31.20 2310 ---- ---- 27.70A 27.70A 27.30 -3.30 30.60 2315 ---- ---- 27.20A 27.20A 26.80 -3.30 30.10 2320 ---- ---- 26.80A 26.80A 26.40 -3.20 29.60 2325 ---- ---- 26.30A 26.30A 25.90 -3.20 29.10 2330 ---- ---- 25.90A 25.90A 25.50 -3.10 28.60 2335 ---- ---- 25.50A 25.50A 25.10 -3.00 28.10 2340 ---- ---- 25.10A 25.10A 24.60 -3.10 27.70 2345 ---- ---- 24.70A 24.70A 24.20 -3.00 27.20 2350 ---- ---- 24.30A 24.30A 23.80 -3.00 26.80 2355 ---- ---- 23.90A 23.90A 23.40 -2.90 26.30 2360 ---- ---- 23.50A 23.50A 23.10 -2.80 25.90 2365 ---- ---- 23.10A 23.10A 22.70 -2.80 25.50 2370 ---- ---- 22.70A 22.70A 22.30 -2.70 25.00 2375 ---- ---- 22.40A 22.40A 22.00 -2.60 24.60 2380 ---- ---- 22.00A 22.00A 21.60 -2.60 24.20 2385 ---- ---- 21.70A 21.70A 21.30 -2.50 23.80 2390 ---- ---- 21.30A 21.30A 20.90 -2.60 23.50 2400 22.00 22.00 20.70A 20.70A 20.30 -2.40 5 22.70 5 2410 ---- ---- 20.10A 20.10A 19.70 -2.30 22.00 2420 ---- ---- 19.50A 19.50A 19.10 -2.20 21.30 2425 ---- ---- 19.20A 19.20A 18.80 -2.20 21.00 2430 ---- ---- 18.90A 18.90A 18.50 -2.10 20.60 2440 ---- ---- 18.30A 18.30A 17.90 -2.10 20.00 2450 ---- ---- 17.80A 17.80A 17.40 -2.00 14 19.40 2460 ---- ---- 17.30A 17.30A 16.90 -1.90 18.80 2470 ---- ---- 16.80A 16.80A 16.40 -1.80 18.20 2475 ---- ---- 16.50A 16.50A 16.10 -1.90 18.00 2480 ---- ---- 16.30A 16.30A 15.90 -1.80 17.70 2500 ---- ---- 15.40A 15.40A 15.00 -1.70 16.70 2525 ---- ---- 14.30A 14.30A 13.90 -1.60 1 15.50 2550 ---- ---- 13.40A 13.40A 13.00 -1.50 14.50 2575 ---- ---- 12.50A 12.50A 12.10 -1.40 13.50 2600 ---- ---- 11.70A 11.70A 11.30 -1.30 12.60 2625 ---- ---- 11.00A 11.00A 10.60 -1.20 11.80 2650 ---- ---- 10.30A 10.30A 9.90 -1.20 11.10 1 2675 ---- ---- 9.70A 9.70A 9.30 -1.10 10.40 3 4 2900 6.00 6.00 5.80A 5.80A 5.50 -.60 2 6.10 2 3000 ---- ---- 4.80A 4.80A 4.50 -.50 5.00 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 486.00 -29.40 515.40 1525 ---- ---- 461.20A 461.20A 461.00 -29.40 490.40 1550 ---- ---- 436.30A 436.30A 436.20 -29.20 465.40 1575 ---- ---- 412.00A 412.00A 411.70 -28.70 440.40 1600 ---- ---- 388.00A 388.00A 387.60 -28.00 415.60 1625 ---- ---- 364.40A 364.40A 364.00 -27.40 391.40 1650 ---- ---- 341.20A 341.20A 340.80 -26.80 367.60 1675 ---- ---- 318.50A 318.50A 318.10 -26.30 344.40 1680 ---- ---- 314.00A 314.00A 313.60 -26.20 339.80 1690 ---- ---- 305.10A 305.10A 304.70 -26.00 330.70 1700 ---- ---- 296.30A 296.30A 296.00 -25.70 321.70 1710 ---- ---- 287.60A 287.60A 287.30 -25.40 312.70 1720 ---- ---- 279.10A 279.10A 278.70 -25.20 303.90 1725 ---- ---- 274.80A 274.80A 274.40 -25.10 299.50 1730 ---- ---- 270.60A 270.60A 270.20 -24.90 295.10 1740 ---- ---- 262.20A 262.20A 261.90 -24.60 286.50 1750 ---- ---- 254.00A 254.00A 253.60 -24.30 277.90 1760 ---- ---- 245.90A 245.90A 245.50 -24.00 269.50 1770 ---- ---- 237.90A 237.90A 237.50 -23.60 261.10 1775 ---- ---- 233.90A 233.90A 233.60 -23.40 257.00 1780 ---- ---- 230.00A 230.00A 229.70 -23.20 252.90 1785 ---- ---- 226.10A 226.10A 225.80 -23.00 248.80 1790 ---- ---- 222.30A 222.30A 221.90 -22.90 244.80 1795 ---- ---- 218.50A 218.50A 218.10 -22.70 240.80 1800 ---- ---- 214.70A 214.70A 214.30 -22.50 236.80 1805 ---- ---- 211.00A 211.00A 210.60 -22.30 232.90 1810 ---- ---- 207.30A 207.30A 206.90 -22.10 229.00 1815 ---- ---- 203.60A 203.60A 203.20 -21.90 225.10 1820 ---- ---- 200.00A 200.00A 199.60 -21.70 221.30 1825 ---- ---- 196.40A 196.40A 196.00 -21.50 217.50 1830 ---- ---- 192.90A 192.90A 192.50 -21.20 213.70 1835 ---- ---- 189.40A 189.40A 188.90 -21.10 210.00 1840 ---- ---- 185.90A 185.90A 185.50 -20.80 206.30 1845 ---- ---- 182.50A 182.50A 182.00 -20.70 202.70 1850 ---- ---- 179.10A 179.10A 178.60 -20.50 199.10 1855 ---- ---- 175.80A 175.80A 175.30 -20.20 195.50 1860 ---- ---- 172.50A 172.50A 172.00 -20.00 192.00 1865 ---- ---- 169.20A 169.20A 168.70 -19.80 188.50 1870 ---- ---- 166.00A 166.00A 165.50 -19.60 185.10 1875 ---- ---- 162.90A 162.90A 162.30 -19.40 181.70 1880 ---- ---- 159.70A 159.70A 159.20 -19.20 178.40 1885 ---- ---- 156.70A 156.70A 156.10 -19.00 175.10 1890 ---- ---- 153.60A 153.60A 153.10 -18.70 171.80 1895 ---- ---- 150.60A 150.60A 150.10 -18.50 168.60 1900 ---- ---- 147.70A 147.70A 147.20 -18.20 165.40 1905 ---- ---- 144.80A 144.80A 144.30 -17.90 162.20 1910 ---- ---- 141.90A 141.90A 141.40 -17.70 159.10 1915 ---- ---- 139.10A 139.10A 138.60 -17.40 156.00 1920 ---- ---- 136.40A 136.40A 135.80 -17.20 153.00 1925 ---- ---- 133.70A 133.70A 133.10 -17.00 150.10 1930 ---- ---- 131.00A 131.00A 130.40 -16.70 147.10 1935 ---- ---- 128.40A 128.40A 127.80 -16.40 144.20 1940 ---- ---- 125.80A 125.80A 125.20 -16.20 141.40 1945 ---- ---- 123.30A 123.30A 122.70 -15.90 138.60 1 1950 ---- ---- 120.80A 120.80A 120.20 -15.60 135.80 1955 ---- ---- 118.40A 118.40A 117.80 -15.30 133.10 1960 ---- ---- 116.00A 116.00A 115.40 -15.10 130.50 1965 ---- ---- 113.60A 113.60A 113.00 -14.80 127.80 1970 ---- ---- 111.30A 111.30A 110.70 -14.60 125.30 1975 ---- ---- 109.10A 109.10A 108.40 -14.30 122.70 1980 ---- ---- 106.90A 106.90A 106.20 -14.10 120.30 1985 ---- ---- 104.70A 104.70A 104.10 -13.70 117.80 1990 ---- ---- 102.60A 102.60A 101.90 -13.60 115.50 1995 ---- ---- 100.50A 100.50A 99.90 -13.20 113.10 2000 ---- ---- 98.50A 98.50A 97.80 -13.00 110.80 1 2005 ---- ---- 96.50A 96.50A 95.80 -12.80 108.60 1 2010 ---- ---- 94.60A 94.60A 93.90 -12.50 106.40 2015 ---- ---- 92.70A 92.70A 92.00 -12.20 104.20 2020 ---- ---- 90.90A 90.90A 90.10 -12.00 102.10 2025 ---- ---- 89.10A 89.10A 88.30 -11.70 100.00 2030 ---- ---- 87.30A 87.30A 86.50 -11.50 98.00 2035 ---- ---- 85.60A 85.60A 84.80 -11.20 96.00 2040 ---- ---- 83.90A 83.90A 83.10 -11.00 94.10 2045 ---- ---- 82.20A 82.20A 81.40 -10.80 92.20 2050 ---- ---- 80.60A 80.60A 79.80 -10.60 90.40 2055 ---- ---- 79.00A 79.00A 78.30 -10.30 88.60 25 2060 ---- ---- 77.50A 77.50A 76.70 -10.10 86.80 2065 ---- ---- 76.00A 76.00A 75.20 -9.90 85.10 2070 ---- ---- 74.50A 74.50A 73.70 -9.70 83.40 2075 ---- ---- 73.10A 73.10A 72.30 -9.50 81.80 2080 ---- ---- 71.70A 71.70A 70.90 -9.30 80.20 2085 ---- ---- 70.30A 70.30A 69.50 -9.10 78.60 2090 ---- ---- 69.00A 69.00A 68.20 -8.90 77.10 2095 ---- ---- 67.70A 67.70A 66.90 -8.70 75.60 2100 ---- ---- 66.40A 66.40A 65.60 -8.60 74.20 2105 ---- ---- 65.20A 65.20A 64.40 -8.30 72.70 2110 ---- ---- 64.00A 64.00A 63.20 -8.20 71.40 2115 ---- ---- 62.80A 62.80A 62.00 -8.00 70.00 2120 ---- ---- 61.60A 61.60A 60.80 -7.90 68.70 2125 ---- ---- 60.50A 60.50A 59.70 -7.70 67.40 2130 ---- ---- 59.40A 59.40A 58.60 -7.50 66.10 2135 ---- ---- 58.30A 58.30A 57.50 -7.40 64.90 2140 ---- ---- 57.30A 57.30A 56.50 -7.20 63.70 2145 ---- ---- 56.20A 56.20A 55.40 -7.10 62.50 2150 ---- ---- 55.20A 55.20A 54.40 -6.90 61.30 2155 ---- ---- 54.20A 54.20A 53.40 -6.80 60.20 2160 ---- ---- 53.20A 53.20A 52.50 -6.60 59.10 2165 ---- ---- 52.30A 52.30A 51.50 -6.50 58.00 2170 ---- ---- 51.40A 51.40A 50.60 -6.40 57.00 2175 ---- ---- 50.40A 50.40A 49.70 -6.20 55.90 2180 ---- ---- 49.50A 49.50A 48.80 -6.10 54.90 2185 ---- ---- 48.70A 48.70A 47.90 -6.00 53.90 2190 ---- ---- 47.80A 47.80A 47.10 -5.80 52.90 2195 ---- ---- 47.00A 47.00A 46.30 -5.60 51.90 2200 48.30 48.30 46.20A 46.20A 45.40 -5.60 1 51.00 2205 ---- ---- 45.40A 45.40A 44.70 -5.40 50.10 2210 ---- ---- 44.60A 44.60A 43.90 -5.30 49.20 2215 ---- ---- 43.80A 43.80A 43.10 -5.20 48.30 2220 ---- ---- 43.10A 43.10A 42.40 -5.00 47.40 2225 ---- ---- 42.30A 42.30A 41.60 -5.00 46.60 1 2230 ---- ---- 41.60A 41.60A 40.90 -4.90 45.80 2235 ---- ---- 40.90A 40.90A 40.20 -4.80 45.00 2240 ---- ---- 40.20A 40.20A 39.50 -4.70 44.20 2245 ---- ---- 39.50A 39.50A 38.90 -4.50 43.40 2250 ---- ---- 38.90A 38.90A 38.20 -4.50 42.70 2255 ---- ---- 38.20A 38.20A 37.60 -4.40 42.00 2260 ---- ---- 37.60A 37.60A 36.90 -4.40 41.30 2265 ---- ---- 37.00A 37.00A 36.30 -4.30 40.60 2270 ---- ---- 36.40A 36.40A 35.70 -4.20 39.90 2275 ---- ---- 35.80A 35.80A 35.10 -4.10 39.20 2280 ---- ---- 35.20A 35.20A 34.50 -4.10 38.60 2285 ---- ---- 34.60A 34.60A 34.00 -3.90 37.90 2290 ---- ---- 34.00A 34.00A 33.40 -3.90 37.30 2295 ---- ---- 33.50A 33.50A 32.90 -3.80 36.70 2300 ---- ---- 33.00A 33.00A 32.30 -3.80 36.10 2305 ---- ---- 32.40A 32.40A 31.80 -3.70 35.50 2310 ---- ---- 31.90A 31.90A 31.30 -3.60 34.90 2315 ---- ---- 31.40A 31.40A 30.80 -3.60 34.40 2320 ---- ---- 30.90A 30.90A 30.30 -3.50 33.80 2325 ---- ---- 30.40A 30.40A 29.80 -3.50 33.30 2330 ---- ---- 30.00A 30.00A 29.30 -3.50 32.80 2335 ---- ---- 29.50A 29.50A 28.90 -3.30 32.20 2340 ---- ---- 29.00A 29.00A 28.40 -3.30 31.70 2345 ---- ---- 28.60A 28.60A 28.00 -3.20 31.20 2350 ---- ---- 28.10A 28.10A 27.60 -3.10 30.70 2355 ---- ---- 27.70A 27.70A 27.10 -3.10 30.20 2360 ---- ---- 27.30A 27.30A 26.70 -3.10 29.80 2365 ---- ---- 26.90A 26.90A 26.30 -3.00 29.30 2370 ---- ---- 26.50A 26.50A 25.90 -3.00 28.90 2375 ---- ---- 26.10A 26.10A 25.50 -2.90 28.40 2380 ---- ---- 25.70A 25.70A 25.10 -2.90 28.00 2385 ---- ---- 25.30A 25.30A 24.80 -2.80 27.60 2390 ---- ---- 24.90A 24.90A 24.40 -2.70 27.10 2400 ---- ---- 24.20A 24.20A 23.70 -2.60 26.30 2410 ---- ---- 23.50A 23.50A 23.00 -2.60 25.60 2420 ---- ---- 22.90A 22.90A 22.30 -2.50 24.80 2425 ---- ---- 22.50A 22.50A 22.00 -2.50 24.50 2430 ---- ---- 22.20A 22.20A 21.70 -2.40 24.10 2440 ---- ---- 21.60A 21.60A 21.10 -2.30 23.40 2450 ---- ---- 21.00A 21.00A 20.50 -2.30 22.80 2460 ---- ---- 20.40A 20.40A 19.90 -2.20 22.10 2470 ---- ---- 19.90A 19.90A 19.30 -2.20 21.50 2475 ---- ---- 19.60A 19.60A 19.10 -2.10 21.20 2480 ---- ---- 19.30A 19.30A 18.80 -2.10 20.90 2500 ---- ---- 18.30A 18.30A 17.80 -2.00 19.80 65 2525 ---- ---- 17.20A 17.20A 16.60 -1.90 18.50 2550 ---- ---- 16.10A 16.10A 15.50 -1.80 17.30 2575 ---- ---- 15.10A 15.10A 14.60 -1.60 16.20 2600 ---- ---- 14.20A 14.20A 13.60 -1.60 15.20 141 2625 ---- ---- 13.40A 13.40A 12.80 -1.40 14.20 2650 ---- ---- 12.60A 12.60A 12.00 -1.40 13.40 2675 ---- ---- 11.90A 11.90A 11.30 -1.30 12.60 3000 ---- ---- 6.10A 6.10A 5.60 -.60 6.20 500 3500 ---- ---- ---- ---- 2.40 -.20 2.60 4 4000 ---- ---- ---- ---- 1.30 -.10 1.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 504.50 -29.40 533.90 1525 ---- ---- 480.40A 480.40A 479.50 -29.40 508.90 1550 ---- ---- 455.60A 455.60A 454.70 -29.20 483.90 1575 ---- ---- 431.40A 431.40A 430.30 -28.60 458.90 1600 ---- ---- 407.30A 407.30A 406.20 -27.90 434.10 1625 ---- ---- 383.80A 383.80A 382.60 -27.30 409.90 1650 ---- ---- 360.70A 360.70A 359.40 -26.70 386.10 1 1675 ---- ---- 338.00A 338.00A 336.60 -26.30 362.90 1690 ---- ---- 324.70A 324.70A 323.20 -26.00 349.20 1700 ---- ---- 315.90A 315.90A 314.40 -25.80 340.20 1710 ---- ---- 307.20A 307.20A 305.70 -25.60 331.30 1720 ---- ---- 298.60A 298.60A 297.10 -25.30 322.40 1725 ---- ---- 294.40A 294.40A 292.80 -25.20 318.00 1730 ---- ---- 290.20A 290.20A 288.60 -25.10 313.70 1740 ---- ---- 281.80A 281.80A 280.20 -24.80 305.00 1750 ---- ---- 273.60A 273.60A 271.90 -24.60 296.50 1760 ---- ---- 265.50A 265.50A 263.70 -24.30 288.00 1770 ---- ---- 257.50A 257.50A 255.60 -24.00 279.60 1775 ---- ---- 253.60A 253.60A 251.70 -23.80 275.50 1780 ---- ---- 249.60A 249.60A 247.70 -23.70 271.40 1790 ---- ---- 241.90A 241.90A 239.90 -23.30 263.20 1795 ---- ---- 238.10A 238.10A 236.10 -23.10 259.20 1800 ---- ---- 234.30A 234.30A 232.30 -22.90 255.20 1805 ---- ---- 230.60A 230.60A 228.50 -22.80 251.30 1810 ---- ---- 226.90A 226.90A 224.70 -22.60 247.30 1815 ---- ---- 223.20A 223.20A 221.00 -22.40 243.40 1820 ---- ---- 219.50A 219.50A 217.40 -22.20 239.60 1825 ---- ---- 215.90A 215.90A 213.70 -22.00 235.70 1830 ---- ---- 212.40A 212.40A 210.10 -21.80 231.90 1835 ---- ---- 208.80A 208.80A 206.50 -21.70 228.20 1840 ---- ---- 205.30A 205.30A 203.00 -21.50 224.50 1845 ---- ---- 201.90A 201.90A 199.50 -21.30 220.80 1850 ---- ---- 198.50A 198.50A 196.10 -21.10 217.20 1855 ---- ---- 195.10A 195.10A 192.70 -20.90 213.60 1860 ---- ---- 191.70A 191.70A 189.30 -20.70 210.00 1865 ---- ---- 188.40A 188.40A 186.00 -20.50 206.50 1870 ---- ---- 185.20A 185.20A 182.70 -20.30 203.00 1875 ---- ---- 182.00A 182.00A 179.40 -20.10 199.50 1880 ---- ---- 178.80A 178.80A 176.30 -19.80 196.10 1885 ---- ---- 175.60A 175.60A 173.10 -19.70 192.80 1890 ---- ---- 172.50A 172.50A 170.00 -19.40 189.40 1895 ---- ---- 169.50A 169.50A 167.00 -19.10 186.10 1900 ---- ---- 166.50A 166.50A 163.90 -19.00 182.90 1905 ---- ---- 163.50A 163.50A 161.00 -18.70 179.70 1910 ---- ---- 160.60A 160.60A 158.00 -18.50 176.50 1915 ---- ---- 157.70A 157.70A 155.20 -18.20 173.40 1920 ---- ---- 154.80A 154.80A 152.30 -18.00 170.30 1925 ---- ---- 152.00A 152.00A 149.50 -17.70 167.20 1930 ---- ---- 149.30A 149.30A 146.80 -17.40 164.20 1935 ---- ---- 146.50A 146.50A 144.00 -17.20 161.20 1940 ---- ---- 143.90A 143.90A 141.40 -16.90 158.30 1945 ---- ---- 141.20A 141.20A 138.70 -16.70 155.40 1950 ---- ---- 138.60A 138.60A 136.10 -16.40 152.50 1955 ---- ---- 136.10A 136.10A 133.60 -16.10 149.70 1960 ---- ---- 133.60A 133.60A 131.00 -15.90 146.90 1965 ---- ---- 131.10A 131.10A 128.50 -15.70 144.20 1970 ---- ---- 128.70A 128.70A 126.10 -15.40 141.50 1975 ---- ---- 126.30A 126.30A 123.70 -15.20 138.90 1980 ---- ---- 124.00A 124.00A 121.30 -15.00 136.30 1985 ---- ---- 121.70A 121.70A 119.00 -14.70 133.70 1990 ---- ---- 119.50A 119.50A 116.80 -14.40 131.20 1995 ---- ---- 117.30A 117.30A 114.50 -14.30 128.80 2000 ---- ---- 115.10A 115.10A 112.30 -14.10 126.40 2005 ---- ---- 113.00A 113.00A 110.20 -13.80 124.00 2010 ---- ---- 110.90A 110.90A 108.10 -13.60 121.70 2015 ---- ---- 108.80A 108.80A 106.10 -13.30 119.40 2020 ---- ---- 106.80A 106.80A 104.10 -13.00 117.10 2025 ---- ---- 104.90A 104.90A 102.10 -12.80 114.90 2030 ---- ---- 103.00A 103.00A 100.20 -12.60 112.80 2035 ---- ---- 101.10A 101.10A 98.30 -12.40 110.70 2040 ---- ---- 99.30A 99.30A 96.50 -12.10 108.60 2045 ---- ---- 97.40A 97.40A 94.70 -11.90 106.60 2050 ---- ---- 95.70A 95.70A 92.90 -11.70 104.60 2055 ---- ---- 94.00A 94.00A 91.20 -11.40 102.60 2060 ---- ---- 92.30A 92.30A 89.50 -11.20 100.70 2065 ---- ---- 90.60A 90.60A 87.90 -10.90 98.80 2070 ---- ---- 89.00A 89.00A 86.30 -10.70 97.00 2075 ---- ---- 87.40A 87.40A 84.70 -10.50 95.20 2080 ---- ---- 85.90A 85.90A 83.10 -10.30 93.40 2085 ---- ---- 84.40A 84.40A 81.60 -10.10 91.70 2090 ---- ---- 82.90A 82.90A 80.10 -9.90 90.00 2095 ---- ---- 81.40A 81.40A 78.70 -9.70 88.40 2100 ---- ---- 80.00A 80.00A 77.30 -9.50 86.80 100 2105 ---- ---- 78.60A 78.60A 75.90 -9.30 85.20 2110 ---- ---- 77.20A 77.20A 74.60 -9.10 83.70 2115 ---- ---- 75.90A 75.90A 73.20 -8.90 82.10 2120 ---- ---- 74.60A 74.60A 71.90 -8.80 80.70 2125 ---- ---- 73.30A 73.30A 70.70 -8.50 79.20 2130 ---- ---- 72.10A 72.10A 69.40 -8.40 77.80 2135 ---- ---- 70.90A 70.90A 68.20 -8.20 76.40 2140 ---- ---- 69.70A 69.70A 67.00 -8.10 75.10 2145 ---- ---- 68.50A 68.50A 65.90 -7.90 73.80 2150 ---- ---- 67.30A 67.30A 64.80 -7.70 72.50 630 2155 ---- ---- 66.20A 66.20A 63.70 -7.50 71.20 2160 ---- ---- 65.30A 65.30A 62.60 -7.40 70.00 2165 ---- ---- 64.20A 64.20A 61.50 -7.30 68.80 2170 ---- ---- 63.10A 63.10A 60.50 -7.10 67.60 2175 ---- ---- 62.10A 62.10A 59.50 -6.90 66.40 2180 ---- ---- 61.10A 61.10A 58.50 -6.80 65.30 2185 ---- ---- 60.10A 60.10A 57.60 -6.60 64.20 2190 ---- ---- 59.10A 59.10A 56.60 -6.50 63.10 2195 ---- ---- 58.20A 58.20A 55.70 -6.30 62.00 2200 ---- ---- 57.20A 57.20A 54.80 -6.10 60.90 2205 ---- ---- 56.30A 56.30A 53.90 -6.00 59.90 2210 ---- ---- 55.40A 55.40A 53.00 -5.90 58.90 2215 ---- ---- 54.50A 54.50A 52.10 -5.80 57.90 2220 ---- ---- 53.70A 53.70A 51.30 -5.60 56.90 2225 ---- ---- 52.80A 52.80A 50.50 -5.50 56.00 2230 ---- ---- 52.00A 52.00A 49.70 -5.30 55.00 2235 ---- ---- 51.20A 51.20A 48.90 -5.20 54.10 2240 ---- ---- 50.40A 50.40A 48.10 -5.10 53.20 2245 ---- ---- 49.60A 49.60A 47.30 -5.00 52.30 2250 ---- ---- 48.80A 48.80A 46.50 -5.00 51.50 2255 ---- ---- 48.00A 48.00A 45.80 -4.90 50.70 2260 ---- ---- 47.30A 47.30A 45.10 -4.70 49.80 2265 ---- ---- 46.60A 46.60A 44.30 -4.80 49.10 2270 ---- ---- 45.90A 45.90A 43.60 -4.70 48.30 2275 ---- ---- 45.20A 45.20A 42.90 -4.60 47.50 2280 ---- ---- 44.50A 44.50A 42.30 -4.50 46.80 2285 ---- ---- 43.80A 43.80A 41.60 -4.40 46.00 2290 ---- ---- 43.20A 43.20A 40.90 -4.40 45.30 2295 ---- ---- 42.50A 42.50A 40.30 -4.30 44.60 2300 ---- ---- 41.90A 41.90A 39.70 -4.20 43.90 2305 ---- ---- 41.30A 41.30A 39.10 -4.20 43.30 2310 ---- ---- 40.60A 40.60A 38.50 -4.10 42.60 2315 ---- ---- 40.00A 40.00A 37.90 -4.10 42.00 2320 ---- ---- 39.50A 39.50A 37.30 -4.00 41.30 2325 ---- ---- 38.90A 38.90A 36.70 -4.00 40.70 2330 ---- ---- 38.30A 38.30A 36.20 -3.90 40.10 2335 ---- ---- 37.80A 37.80A 35.70 -3.80 39.50 2340 ---- ---- 37.20A 37.20A 35.10 -3.80 38.90 2345 ---- ---- 36.70A 36.70A 34.60 -3.70 38.30 2350 ---- ---- 36.20A 36.20A 34.10 -3.60 37.70 2355 ---- ---- 35.60A 35.60A 33.60 -3.60 37.20 2360 ---- ---- 35.10A 35.10A 33.10 -3.50 36.60 2365 ---- ---- 34.60A 34.60A 32.60 -3.50 36.10 2370 ---- ---- 34.20A 34.20A 32.10 -3.40 35.50 2375 ---- ---- 33.70A 33.70A 31.70 -3.30 35.00 2380 ---- ---- 33.20A 33.20A 31.20 -3.30 34.50 2385 ---- ---- 32.70A 32.70A 30.70 -3.30 34.00 2390 ---- ---- 32.30A 32.30A 30.30 -3.20 33.50 2395 ---- ---- 31.80A 31.80A 29.90 -3.10 33.00 2400 ---- ---- 31.40A 31.40A 29.40 -3.20 32.60 2410 ---- ---- 30.60A 30.60A 28.60 -3.00 31.60 2420 ---- ---- 29.70A 29.70A 27.80 -2.90 30.70 2425 ---- ---- 29.30A 29.30A 27.40 -2.90 30.30 2430 ---- ---- 29.00A 29.00A 27.00 -2.90 29.90 2440 ---- ---- 28.20A 28.20A 26.30 -2.80 29.10 2450 ---- ---- 27.50A 27.50A 25.60 -2.70 28.30 2460 ---- ---- 26.80A 26.80A 24.90 -2.60 27.50 2470 ---- ---- 26.10A 26.10A 24.20 -2.60 26.80 2475 ---- ---- 25.80A 25.80A 23.90 -2.50 26.40 2480 ---- ---- 25.50A 25.50A 23.60 -2.50 26.10 2490 ---- ---- 24.80A 24.80A 23.00 -2.40 25.40 2500 ---- ---- 24.20A 24.20A 22.40 -2.30 24.70 2525 ---- ---- 22.80A 22.80A 21.00 -2.20 23.20 2550 ---- ---- 21.50A 21.50A 19.70 -2.10 21.80 2575 ---- ---- 20.30A 20.30A 18.50 -2.00 20.50 2600 ---- ---- 19.20A 19.20A 17.40 -1.90 19.30 2625 ---- ---- 18.10A 18.10A 16.50 -1.70 18.20 2650 ---- ---- ---- ---- 15.60 -1.60 17.20 2675 ---- ---- ---- ---- 14.70 -1.60 16.30 2700 ---- ---- ---- ---- 14.00 -1.50 15.50 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1054.50 -29.40 1083.90 975 ---- ---- ---- ---- 1029.50 -29.40 1058.90 1000 ---- ---- ---- ---- 1004.50 -29.40 1033.90 1025 ---- ---- ---- ---- 979.50 -29.40 1008.90 1050 ---- ---- ---- ---- 954.50 -29.40 983.90 1075 ---- ---- ---- ---- 929.50 -29.40 958.90 1100 ---- ---- ---- ---- 904.50 -29.40 933.90 1125 ---- ---- ---- ---- 879.50 -29.40 908.90 1130 ---- ---- ---- ---- 874.50 -29.40 903.90 1140 ---- ---- ---- ---- 864.50 -29.40 893.90 1150 ---- ---- ---- ---- 854.50 -29.40 883.90 1160 ---- ---- ---- ---- 844.50 -29.40 873.90 1170 ---- ---- ---- ---- 834.50 -29.40 863.90 1175 ---- ---- ---- ---- 829.50 -29.40 858.90 1180 ---- ---- ---- ---- 824.50 -29.40 853.90 1190 ---- ---- ---- ---- 814.50 -29.40 843.90 1200 ---- ---- ---- ---- 804.50 -29.40 833.90 1210 ---- ---- ---- ---- 794.50 -29.40 823.90 1220 ---- ---- ---- ---- 784.50 -29.40 813.90 1225 ---- ---- ---- ---- 779.50 -29.40 808.90 1230 ---- ---- ---- ---- 774.50 -29.40 803.90 1235 ---- ---- ---- ---- 769.50 -29.40 798.90 1240 ---- ---- ---- ---- 764.50 -29.40 793.90 1245 ---- ---- ---- ---- 759.50 -29.40 788.90 1250 ---- ---- ---- ---- 754.50 -29.40 783.90 1255 ---- ---- ---- ---- 749.50 -29.40 778.90 1260 ---- ---- ---- ---- 744.50 -29.40 773.90 1265 ---- ---- ---- ---- 739.50 -29.40 768.90 1270 ---- ---- ---- ---- 734.50 -29.40 763.90 1275 ---- ---- ---- ---- 729.50 -29.40 758.90 1280 ---- ---- ---- ---- 724.50 -29.40 753.90 1285 ---- ---- ---- ---- 719.50 -29.40 748.90 1290 ---- ---- ---- ---- 714.50 -29.40 743.90 1295 ---- ---- ---- ---- 709.50 -29.40 738.90 1300 ---- ---- ---- ---- 704.50 -29.40 733.90 1305 ---- ---- ---- ---- 699.50 -29.40 728.90 1310 ---- ---- ---- ---- 694.50 -29.40 723.90 1315 ---- ---- ---- ---- 689.50 -29.40 718.90 1320 ---- ---- ---- ---- 684.50 -29.40 713.90 1325 ---- ---- ---- ---- 679.50 -29.40 708.90 1330 ---- ---- ---- ---- 674.50 -29.40 703.90 1335 ---- ---- ---- ---- 669.50 -29.40 698.90 1340 ---- ---- ---- ---- 664.50 -29.40 693.90 1345 ---- ---- ---- ---- 659.50 -29.40 688.90 1350 ---- ---- ---- ---- 654.50 -29.40 683.90 1355 ---- ---- ---- ---- 649.50 -29.40 678.90 1360 ---- ---- ---- ---- 644.50 -29.40 673.90 1365 ---- ---- ---- ---- 639.50 -29.40 668.90 1370 ---- ---- ---- ---- 634.50 -29.40 663.90 1375 ---- ---- ---- ---- 629.50 -29.40 658.90 1380 ---- ---- ---- ---- 624.50 -29.40 653.90 1385 ---- ---- ---- ---- 619.50 -29.40 648.90 1390 ---- ---- ---- ---- 614.50 -29.40 643.90 1395 ---- ---- ---- ---- 609.50 -29.40 638.90 1400 ---- ---- ---- ---- 604.50 -29.40 633.90 1405 ---- ---- ---- ---- 599.50 -29.40 628.90 1410 ---- ---- ---- ---- 594.50 -29.40 623.90 1415 ---- ---- ---- ---- 589.50 -29.40 618.90 1420 ---- ---- ---- ---- 584.50 -29.40 613.90 1425 ---- ---- ---- ---- 579.50 -29.40 608.90 1430 ---- ---- ---- ---- 574.50 -29.40 603.90 1435 ---- ---- ---- ---- 569.50 -29.40 598.90 1440 ---- ---- ---- ---- 564.50 -29.40 593.90 1445 ---- ---- ---- ---- 559.50 -29.40 588.90 1450 ---- ---- ---- ---- 554.50 -29.40 583.90 1455 ---- ---- ---- ---- 549.50 -29.40 578.90 1460 ---- ---- ---- ---- 544.50 -29.40 573.90 1465 ---- ---- ---- ---- 539.50 -29.40 568.90 1470 ---- ---- ---- ---- 534.50 -29.40 563.90 1475 ---- ---- ---- ---- 529.50 -29.40 558.90 1480 ---- ---- ---- ---- 524.50 -29.40 553.90 1485 ---- ---- ---- ---- 519.50 -29.40 548.90 1490 ---- ---- ---- ---- 514.50 -29.40 543.90 1495 ---- ---- ---- ---- 509.50 -29.40 538.90 1500 ---- ---- 505.80A 505.80A 504.50 -29.40 533.90 1505 ---- ---- ---- ---- 499.50 -29.40 528.90 1510 ---- ---- ---- ---- 494.50 -29.40 523.90 1515 ---- ---- ---- ---- 489.50 -29.40 518.90 1520 ---- ---- ---- ---- 484.50 -29.40 513.90 1525 ---- ---- 480.40A 480.40A 479.50 -29.40 508.90 1530 ---- ---- ---- ---- 474.50 -29.40 503.90 1535 ---- ---- ---- ---- 469.60 -29.30 498.90 1540 ---- ---- ---- ---- 464.70 -29.20 493.90 1545 ---- ---- ---- ---- 459.70 -29.20 488.90 1550 ---- ---- 455.90A 455.90A 454.80 -29.10 483.90 1555 ---- ---- ---- ---- 450.00 -28.90 478.90 1560 ---- ---- ---- ---- 445.10 -28.80 473.90 1565 ---- ---- ---- ---- 440.20 -28.80 469.00 1570 ---- ---- ---- ---- 435.40 -28.60 464.00 1575 ---- ---- 431.80A 431.80A 430.60 -28.50 459.10 1580 ---- ---- ---- ---- 425.80 -28.40 454.20 1585 ---- ---- ---- ---- 421.00 -28.30 449.30 1590 ---- ---- ---- ---- 416.20 -28.20 444.40 1595 ---- ---- ---- ---- 411.50 -28.10 439.60 1600 ---- ---- 408.00A 408.00A 406.70 -28.00 434.70 1605 ---- ---- ---- ---- 402.00 -27.90 429.90 1610 ---- ---- ---- ---- 397.30 -27.80 425.10 1615 ---- ---- ---- ---- 392.60 -27.70 420.30 1620 ---- ---- ---- ---- 388.00 -27.50 415.50 1625 ---- ---- 384.70A 384.70A 383.30 -27.50 410.80 1630 ---- ---- ---- ---- 378.70 -27.40 406.10 1635 ---- ---- ---- ---- 374.10 -27.20 401.30 1640 ---- ---- ---- ---- 369.50 -27.10 396.60 1645 ---- ---- ---- ---- 364.90 -27.10 392.00 1650 ---- ---- 361.80A 361.80A 360.40 -26.90 387.30 1655 ---- ---- ---- ---- 355.80 -26.90 382.70 1660 ---- ---- ---- ---- 351.30 -26.70 378.00 1665 ---- ---- 348.40A 348.40A 346.80 -26.60 373.40 1670 ---- ---- 343.90A 343.90A 342.40 -26.40 368.80 1675 ---- ---- 339.50A 339.50A 337.90 -26.40 364.30 1 1680 ---- ---- 335.10A 335.10A 333.50 -26.20 359.70 1685 ---- ---- 330.70A 330.70A 329.10 -26.10 355.20 1690 ---- ---- 326.30A 326.30A 324.70 -26.00 350.70 1695 ---- ---- 322.00A 322.00A 320.40 -25.80 346.20 1700 ---- ---- 317.70A 317.70A 316.10 -25.70 341.80 1705 ---- ---- 313.40A 313.40A 311.80 -25.50 337.30 1710 ---- ---- 309.10A 309.10A 307.50 -25.40 332.90 1715 ---- ---- 304.90A 304.90A 303.20 -25.30 328.50 1720 ---- ---- 300.60A 300.60A 299.00 -25.20 324.20 1725 ---- ---- 296.50A 296.50A 294.80 -25.00 319.80 1730 ---- ---- 292.30A 292.30A 290.70 -24.80 315.50 1735 ---- ---- 288.20A 288.20A 286.50 -24.70 311.20 1740 ---- ---- 284.10A 284.10A 282.40 -24.60 307.00 1745 ---- ---- 280.10A 280.10A 278.30 -24.40 302.70 1750 ---- ---- 276.10A 276.10A 274.30 -24.20 298.50 1755 ---- ---- 272.10A 272.10A 270.20 -24.10 294.30 1760 ---- ---- 268.10A 268.10A 266.20 -24.00 290.20 1765 ---- ---- 264.10A 264.10A 262.30 -23.70 286.00 1770 ---- ---- 260.20A 260.20A 258.30 -23.60 281.90 1775 ---- ---- 256.40A 256.40A 254.40 -23.50 277.90 1780 ---- ---- 252.50A 252.50A 250.60 -23.20 273.80 1785 ---- ---- 248.70A 248.70A 246.70 -23.10 269.80 1790 ---- ---- 244.90A 244.90A 242.90 -22.90 265.80 1795 ---- ---- 241.20A 241.20A 239.10 -22.80 261.90 1800 ---- ---- 237.50A 237.50A 235.40 -22.60 258.00 1805 ---- ---- 233.80A 233.80A 231.70 -22.40 254.10 1810 ---- ---- 230.20A 230.20A 228.00 -22.20 250.20 1815 ---- ---- 226.60A 226.60A 224.40 -22.00 246.40 1820 ---- ---- 223.00A 223.00A 220.80 -21.80 242.60 1825 ---- ---- 219.50A 219.50A 217.20 -21.70 238.90 1830 ---- ---- 216.00A 216.00A 213.70 -21.50 235.20 1835 ---- ---- 212.50A 212.50A 210.20 -21.30 231.50 1840 ---- ---- 209.10A 209.10A 206.70 -21.20 227.90 1845 ---- ---- 205.70A 205.70A 203.30 -21.00 224.30 1850 ---- ---- 202.30A 202.30A 199.90 -20.80 220.70 1855 ---- ---- 199.00A 199.00A 196.60 -20.60 217.20 1860 ---- ---- 195.70A 195.70A 193.30 -20.40 213.70 1865 ---- ---- 192.50A 192.50A 190.00 -20.20 210.20 1870 ---- ---- 189.30A 189.30A 186.80 -20.00 206.80 1875 ---- ---- 186.10A 186.10A 183.60 -19.80 203.40 1880 ---- ---- 183.00A 183.00A 180.40 -19.70 200.10 1885 ---- ---- 179.90A 179.90A 177.30 -19.50 196.80 1890 ---- ---- 176.90A 176.90A 174.20 -19.30 193.50 1895 ---- ---- 173.90A 173.90A 171.20 -19.10 190.30 1900 ---- ---- 170.90A 170.90A 168.20 -18.90 187.10 1905 ---- ---- 168.00A 168.00A 165.30 -18.60 183.90 1910 ---- ---- 165.10A 165.10A 162.40 -18.40 180.80 1915 ---- ---- 162.30A 162.30A 159.50 -18.20 177.70 1920 ---- ---- 159.50A 159.50A 156.70 -18.00 174.70 1925 ---- ---- 156.70A 156.70A 153.90 -17.80 171.70 1930 ---- ---- 154.00A 154.00A 151.20 -17.50 168.70 1935 ---- ---- 151.30A 151.30A 148.50 -17.30 165.80 1940 ---- ---- 148.60A 148.60A 145.90 -17.00 162.90 1945 ---- ---- 146.00A 146.00A 143.30 -16.80 160.10 1950 ---- ---- 143.50A 143.50A 140.70 -16.60 157.30 1955 ---- ---- 141.00A 141.00A 138.20 -16.30 154.50 1960 ---- ---- 138.50A 138.50A 135.70 -16.10 151.80 1965 ---- ---- 136.10A 136.10A 133.30 -15.80 149.10 1970 ---- ---- 133.70A 133.70A 130.90 -15.60 146.50 1975 ---- ---- 131.30A 131.30A 128.50 -15.40 143.90 1980 ---- ---- 129.00A 129.00A 126.20 -15.10 141.30 1985 ---- ---- 126.70A 126.70A 123.90 -14.90 138.80 1990 ---- ---- 124.50A 124.50A 121.70 -14.60 136.30 1995 ---- ---- 122.30A 122.30A 119.50 -14.30 133.80 2000 128.00 128.00 118.00 119.00 117.40 -14.00 14 131.40 258 2005 ---- ---- 118.00A 118.00A 115.30 -13.80 129.10 2010 ---- ---- 116.00A 116.00A 113.20 -13.60 126.80 2015 ---- ---- 113.90A 113.90A 111.20 -13.30 124.50 2020 ---- ---- 111.90A 111.90A 109.20 -13.00 122.20 1 2025 ---- ---- 110.00A 110.00A 107.20 -12.80 120.00 2030 ---- ---- 108.10A 108.10A 105.30 -12.60 117.90 2035 ---- ---- 106.20A 106.20A 103.40 -12.40 115.80 2040 ---- ---- 104.40A 104.40A 101.60 -12.10 113.70 2045 ---- ---- 102.60A 102.60A 99.80 -11.90 111.70 2050 ---- ---- 100.80A 100.80A 98.00 -11.70 109.70 77 2055 ---- ---- 99.10A 99.10A 96.30 -11.40 107.70 2060 ---- ---- 97.40A 97.40A 94.60 -11.20 105.80 2065 ---- ---- 95.70A 95.70A 92.90 -11.00 103.90 2070 ---- ---- 94.10A 94.10A 91.30 -10.80 102.10 2075 ---- ---- 92.50A 92.50A 89.70 -10.60 100.30 2080 ---- ---- 90.90A 90.90A 88.20 -10.30 98.50 2085 ---- ---- 89.40A 89.40A 86.70 -10.10 96.80 2090 ---- ---- 87.90A 87.90A 85.20 -9.90 95.10 2095 ---- ---- 86.40A 86.40A 83.70 -9.70 93.40 2100 ---- ---- 85.00A 85.00A 82.30 -9.50 91.80 1 473 2105 ---- ---- 83.60A 83.60A 80.90 -9.30 90.20 2110 ---- ---- 82.20A 82.20A 79.50 -9.20 88.70 2115 ---- ---- 80.90A 80.90A 78.20 -8.90 87.10 2120 ---- ---- 79.60A 79.60A 76.90 -8.80 85.70 2125 ---- ---- 78.30A 78.30A 75.60 -8.60 84.20 2130 ---- ---- 77.00A 77.00A 74.30 -8.50 82.80 2135 ---- ---- 75.80A 75.80A 73.10 -8.30 81.40 2140 ---- ---- 74.50A 74.50A 71.90 -8.10 80.00 2145 ---- ---- 73.30A 73.30A 70.70 -7.90 78.60 2150 ---- ---- 72.20A 72.20A 69.60 -7.70 77.30 601 2155 ---- ---- 71.00A 71.00A 68.50 -7.50 76.00 2160 ---- ---- 69.90A 69.90A 67.40 -7.40 74.80 2165 ---- ---- 68.80A 68.80A 66.30 -7.20 73.50 2170 ---- ---- 67.90A 67.90A 65.20 -7.10 72.30 2175 ---- ---- 66.80A 66.80A 64.20 -7.00 71.20 2180 ---- ---- 65.80A 65.80A 63.20 -6.80 70.00 2185 ---- ---- 64.80A 64.80A 62.20 -6.70 68.90 2190 ---- ---- 63.80A 63.80A 61.20 -6.50 67.70 2195 ---- ---- 62.80A 62.80A 60.30 -6.40 66.70 2200 ---- ---- 61.80A 61.80A 59.30 -6.30 65.60 1020 2205 ---- ---- 60.90A 60.90A 58.40 -6.10 64.50 2210 ---- ---- 60.00A 60.00A 57.50 -6.00 63.50 2215 ---- ---- 59.10A 59.10A 56.60 -5.90 62.50 2220 ---- ---- 58.20A 58.20A 55.80 -5.70 61.50 2225 ---- ---- 57.30A 57.30A 54.90 -5.60 60.50 2230 ---- ---- 56.50A 56.50A 54.10 -5.50 59.60 2235 ---- ---- 55.60A 55.60A 53.20 -5.50 58.70 2240 ---- ---- 54.80A 54.80A 52.40 -5.40 57.80 2245 ---- ---- 54.00A 54.00A 51.60 -5.30 56.90 2250 ---- ---- 53.20A 53.20A 50.90 -5.10 56.00 2255 ---- ---- 52.40A 52.40A 50.10 -5.00 55.10 2260 ---- ---- 51.60A 51.60A 49.30 -5.00 54.30 2265 ---- ---- 50.90A 50.90A 48.60 -4.80 53.40 2270 ---- ---- 50.20A 50.20A 47.90 -4.70 52.60 2275 ---- ---- 49.40A 49.40A 47.20 -4.60 51.80 40 2280 ---- ---- 48.70A 48.70A 46.50 -4.60 51.10 2285 ---- ---- 48.00A 48.00A 45.80 -4.50 50.30 2290 ---- ---- 47.30A 47.30A 45.10 -4.40 49.50 2295 ---- ---- 46.70A 46.70A 44.40 -4.40 48.80 2300 ---- ---- 46.00A 46.00A 43.80 -4.30 48.10 617 2305 ---- ---- 45.30A 45.30A 43.10 -4.30 47.40 2310 ---- ---- 44.70A 44.70A 42.50 -4.20 46.70 2315 ---- ---- 44.10A 44.10A 41.90 -4.10 46.00 2320 ---- ---- 43.50A 43.50A 41.30 -4.00 45.30 2325 ---- ---- 42.90A 42.90A 40.70 -4.00 44.70 2330 ---- ---- 42.30A 42.30A 40.10 -3.90 44.00 2335 ---- ---- 41.70A 41.70A 39.50 -3.90 43.40 2340 ---- ---- 41.10A 41.10A 39.00 -3.80 42.80 2345 ---- ---- 40.60A 40.60A 38.40 -3.70 42.10 2350 ---- ---- 40.00A 40.00A 37.90 -3.60 41.50 60 2355 ---- ---- 39.50A 39.50A 37.30 -3.70 41.00 2360 ---- ---- 38.90A 38.90A 36.80 -3.60 40.40 2365 ---- ---- 38.40A 38.40A 36.30 -3.50 39.80 2370 ---- ---- 37.90A 37.90A 35.80 -3.50 39.30 2375 ---- ---- 37.40A 37.40A 35.30 -3.40 38.70 2380 ---- ---- 36.90A 36.90A 34.80 -3.40 38.20 2385 ---- ---- 36.40A 36.40A 34.30 -3.30 37.60 2390 ---- ---- 35.90A 35.90A 33.90 -3.20 37.10 2395 ---- ---- 35.50A 35.50A 33.40 -3.20 36.60 2400 ---- ---- 35.00A 35.00A 33.00 -3.10 36.10 84 2410 ---- ---- 34.10A 34.10A 32.10 -3.00 35.10 2420 ---- ---- 33.20A 33.20A 31.20 -3.00 34.20 2425 ---- ---- 32.80A 32.80A 30.80 -3.00 33.80 2430 ---- ---- 32.40A 32.40A 30.40 -2.90 33.30 2440 ---- ---- 31.60A 31.60A 29.60 -2.80 32.40 2450 ---- ---- 30.80A 30.80A 28.80 -2.80 31.60 2460 ---- ---- 30.00A 30.00A 28.10 -2.70 30.80 2470 ---- ---- 29.30A 29.30A 27.40 -2.60 30.00 2475 ---- ---- 28.90A 28.90A 27.00 -2.60 29.60 2480 ---- ---- 28.60A 28.60A 26.70 -2.50 29.20 2490 ---- ---- 27.90A 27.90A 26.00 -2.50 28.50 2500 ---- ---- 27.20A 27.20A 25.40 -2.40 27.80 5775 2525 ---- ---- 25.70A 25.70A 23.80 -2.30 26.10 2550 ---- ---- 24.20A 24.20A 22.40 -2.20 24.60 2575 ---- ---- 22.90A 22.90A 21.10 -2.00 23.10 2600 ---- ---- 21.70A 21.70A 19.90 -1.90 21.80 56 2625 ---- ---- ---- ---- 18.80 -1.80 20.60 2650 ---- ---- ---- ---- 17.80 -1.60 19.40 150 2675 ---- ---- ---- ---- 16.80 -1.60 18.40 2700 ---- ---- ---- ---- 15.90 -1.50 17.40 750 3000 ---- ---- ---- ---- 9.00 -.70 9.70 2885 3450 ---- ---- ---- ---- 4.80 -.20 5.00 3475 ---- ---- ---- ---- 4.70 -.10 4.80 3500 ---- ---- ---- ---- 4.50 -.20 4.70 4 4000 ---- ---- ---- ---- 2.80 +.10 2.70 11 5000 ---- ---- ---- ---- 1.60 +.30 1.30 100 10000 ---- ---- ---- ---- 1.00 +.30 .70 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 473.50 -28.90 502.40 1575 ---- ---- ---- ---- 449.70 -28.30 478.00 1600 ---- ---- ---- ---- 426.40 -27.60 454.00 1625 ---- ---- ---- ---- 403.60 -26.90 430.50 1650 ---- ---- ---- ---- 381.20 -26.40 407.60 1675 ---- ---- ---- ---- 359.40 -25.70 385.10 1700 ---- ---- ---- ---- 338.10 -25.00 363.10 1725 ---- ---- ---- ---- 317.40 -24.20 341.60 1740 ---- ---- ---- ---- 305.20 -23.80 329.00 1750 ---- ---- ---- ---- 297.20 -23.50 320.70 1760 ---- ---- ---- ---- 289.30 -23.20 312.50 1770 ---- ---- ---- ---- 281.40 -23.00 304.40 1775 ---- ---- ---- ---- 277.60 -22.70 300.30 1780 ---- ---- ---- ---- 273.70 -22.60 296.30 1790 ---- ---- ---- ---- 266.10 -22.30 288.40 1800 ---- ---- ---- ---- 258.50 -22.00 280.50 1810 ---- ---- ---- ---- 251.10 -21.70 272.80 1820 ---- ---- ---- ---- 243.80 -21.30 265.10 1825 ---- ---- ---- ---- 240.10 -21.20 261.30 1830 ---- ---- ---- ---- 236.50 -21.10 257.60 1840 ---- ---- ---- ---- 229.40 -20.70 250.10 1845 ---- ---- ---- ---- 225.90 -20.50 246.40 1850 ---- ---- ---- ---- 222.40 -20.40 242.80 1855 ---- ---- ---- ---- 219.00 -20.10 239.10 1860 ---- ---- ---- ---- 215.50 -20.10 235.60 1865 ---- ---- ---- ---- 212.20 -19.80 232.00 1870 ---- ---- ---- ---- 208.80 -19.70 228.50 1875 ---- ---- ---- ---- 205.50 -19.50 225.00 1880 ---- ---- ---- ---- 202.20 -19.30 221.50 1885 ---- ---- ---- ---- 198.90 -19.20 218.10 1890 ---- ---- ---- ---- 195.70 -19.00 214.70 1895 ---- ---- ---- ---- 192.60 -18.70 211.30 1900 ---- ---- ---- ---- 189.40 -18.60 208.00 1905 ---- ---- ---- ---- 186.30 -18.40 204.70 1910 ---- ---- ---- ---- 183.30 -18.20 201.50 1915 ---- ---- ---- ---- 180.30 -18.00 198.30 1920 ---- ---- ---- ---- 177.30 -17.90 195.20 1925 ---- ---- ---- ---- 174.40 -17.60 192.00 1930 ---- ---- ---- ---- 171.50 -17.50 189.00 1935 ---- ---- ---- ---- 168.60 -17.30 185.90 1940 ---- ---- ---- ---- 165.80 -17.10 182.90 1945 ---- ---- ---- ---- 163.00 -17.00 180.00 1950 ---- ---- ---- ---- 160.30 -16.70 177.00 1955 ---- ---- ---- ---- 157.60 -16.50 174.10 1960 ---- ---- ---- ---- 154.90 -16.40 171.30 1965 ---- ---- ---- ---- 152.30 -16.20 168.50 1970 ---- ---- ---- ---- 149.70 -16.00 165.70 1975 ---- ---- ---- ---- 147.10 -15.80 162.90 1980 ---- ---- ---- ---- 144.60 -15.60 160.20 1985 ---- ---- ---- ---- 142.10 -15.40 157.50 1990 ---- ---- ---- ---- 139.60 -15.30 154.90 1995 ---- ---- ---- ---- 137.20 -15.00 152.20 2000 ---- ---- ---- ---- 134.80 -14.90 149.70 2005 ---- ---- ---- ---- 132.40 -14.70 147.10 2010 ---- ---- ---- ---- 130.10 -14.50 144.60 2015 ---- ---- ---- ---- 127.80 -14.30 142.10 2020 ---- ---- ---- ---- 125.50 -14.20 139.70 2025 ---- ---- ---- ---- 123.30 -14.00 137.30 2030 ---- ---- ---- ---- 121.20 -13.80 135.00 2035 ---- ---- ---- ---- 119.00 -13.70 132.70 2040 ---- ---- ---- ---- 116.90 -13.50 130.40 2045 ---- ---- ---- ---- 114.90 -13.30 128.20 2050 ---- ---- ---- ---- 112.90 -13.10 126.00 2055 ---- ---- ---- ---- 110.90 -12.90 123.80 2060 ---- ---- ---- ---- 108.90 -12.80 121.70 2065 ---- ---- ---- ---- 107.10 -12.50 119.60 2070 ---- ---- ---- ---- 105.20 -12.40 117.60 2075 ---- ---- ---- ---- 103.40 -12.20 115.60 2080 ---- ---- ---- ---- 101.60 -12.10 113.70 2085 ---- ---- ---- ---- 99.90 -11.90 111.80 2090 ---- ---- ---- ---- 98.20 -11.70 109.90 2095 ---- ---- ---- ---- 96.50 -11.60 108.10 2100 ---- ---- ---- ---- 94.90 -11.50 106.40 2105 ---- ---- ---- ---- 93.40 -11.20 104.60 2110 ---- ---- ---- ---- 91.80 -11.20 103.00 2115 ---- ---- ---- ---- 90.30 -11.00 101.30 2120 ---- ---- ---- ---- 88.90 -10.80 99.70 2125 ---- ---- ---- ---- 87.50 -10.60 98.10 2130 ---- ---- ---- ---- 86.10 -10.50 96.60 2135 ---- ---- ---- ---- 84.70 -10.40 95.10 2140 ---- ---- ---- ---- 83.40 -10.20 93.60 2145 ---- ---- ---- ---- 82.10 -10.10 92.20 2150 ---- ---- ---- ---- 80.80 -10.00 90.80 2155 ---- ---- ---- ---- 79.60 -9.80 89.40 2160 ---- ---- ---- ---- 78.40 -9.70 88.10 2165 ---- ---- ---- ---- 77.20 -9.50 86.70 2170 ---- ---- ---- ---- 76.00 -9.40 85.40 2175 ---- ---- ---- ---- 74.90 -9.30 84.20 2180 ---- ---- ---- ---- 73.80 -9.10 82.90 2185 ---- ---- ---- ---- 72.70 -9.00 81.70 2190 ---- ---- ---- ---- 71.70 -8.80 80.50 2195 ---- ---- ---- ---- 70.60 -8.80 79.40 2200 ---- ---- ---- ---- 69.60 -8.60 78.20 2205 ---- ---- ---- ---- 68.60 -8.50 77.10 2210 ---- ---- ---- ---- 67.60 -8.40 76.00 2215 ---- ---- ---- ---- 66.60 -8.30 74.90 2220 ---- ---- ---- ---- 65.70 -8.10 73.80 2225 ---- ---- ---- ---- 64.70 -8.10 72.80 2230 ---- ---- ---- ---- 63.80 -8.00 71.80 2235 ---- ---- ---- ---- 62.90 -7.90 70.80 2240 ---- ---- ---- ---- 62.00 -7.80 69.80 2245 ---- ---- ---- ---- 61.10 -7.70 68.80 2250 ---- ---- ---- ---- 60.30 -7.50 67.80 2255 ---- ---- ---- ---- 59.40 -7.50 66.90 2260 ---- ---- ---- ---- 58.60 -7.30 65.90 2265 ---- ---- ---- ---- 57.80 -7.20 65.00 2270 ---- ---- ---- ---- 57.00 -7.10 64.10 2275 ---- ---- ---- ---- 56.20 -7.00 63.20 2280 ---- ---- ---- ---- 55.40 -7.00 62.40 2285 ---- ---- ---- ---- 54.70 -6.80 61.50 2290 ---- ---- ---- ---- 53.90 -6.80 60.70 2295 ---- ---- ---- ---- 53.20 -6.70 59.90 2300 ---- ---- ---- ---- 52.50 -6.60 59.10 2305 ---- ---- ---- ---- 51.80 -6.50 58.30 2310 ---- ---- ---- ---- 51.10 -6.40 57.50 2315 ---- ---- ---- ---- 50.40 -6.30 56.70 2320 ---- ---- ---- ---- 49.70 -6.30 56.00 2325 ---- ---- ---- ---- 49.10 -6.10 55.20 2330 ---- ---- ---- ---- 48.40 -6.10 54.50 2335 ---- ---- ---- ---- 47.80 -6.00 53.80 2340 ---- ---- ---- ---- 47.20 -5.90 53.10 2345 ---- ---- ---- ---- 46.60 -5.80 52.40 2350 ---- ---- ---- ---- 46.00 -5.80 51.80 2355 ---- ---- ---- ---- 45.40 -5.70 51.10 2360 ---- ---- ---- ---- 44.80 -5.60 50.40 2365 ---- ---- ---- ---- 44.30 -5.50 49.80 2370 ---- ---- ---- ---- 43.70 -5.50 49.20 2375 ---- ---- ---- ---- 43.20 -5.40 48.60 2380 ---- ---- ---- ---- 42.60 -5.40 48.00 2385 ---- ---- ---- ---- 42.10 -5.30 47.40 2390 ---- ---- ---- ---- 41.60 -5.20 46.80 2395 ---- ---- ---- ---- 41.10 -5.10 46.20 2400 ---- ---- ---- ---- 40.60 -5.10 45.70 2405 ---- ---- ---- ---- 40.10 -5.00 45.10 2410 ---- ---- ---- ---- 39.60 -5.00 44.60 2420 ---- ---- ---- ---- 38.70 -4.80 43.50 2425 ---- ---- ---- ---- 38.20 -4.80 43.00 2430 ---- ---- ---- ---- 37.70 -4.80 42.50 2440 ---- ---- ---- ---- 36.90 -4.60 41.50 2450 ---- ---- ---- ---- 36.00 -4.50 40.50 2460 ---- ---- ---- ---- 35.20 -4.40 39.60 2470 ---- ---- ---- ---- 34.40 -4.30 38.70 2475 ---- ---- ---- ---- 34.00 -4.30 38.30 2480 ---- ---- ---- ---- 33.60 -4.20 37.80 2490 ---- ---- ---- ---- 32.90 -4.10 37.00 2500 ---- ---- ---- ---- 32.20 -4.00 36.20 2510 ---- ---- ---- ---- 31.50 -3.90 35.40 2525 ---- ---- ---- ---- 30.50 -3.80 34.30 2550 ---- ---- ---- ---- 28.90 -3.60 32.50 2575 ---- ---- ---- ---- 27.50 -3.40 30.90 2600 ---- ---- ---- ---- 26.20 -3.20 29.40 2625 ---- ---- ---- ---- 24.90 -3.10 28.00 2650 ---- ---- ---- ---- 23.80 -2.90 26.70 2675 ---- ---- ---- ---- 22.70 -2.80 25.50 2700 ---- ---- ---- ---- 21.80 -2.60 24.40 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 473.90 -28.60 502.50 1575 ---- ---- ---- ---- 450.30 -28.00 478.30 1600 ---- ---- ---- ---- 427.20 -27.30 454.50 1625 ---- ---- ---- ---- 404.60 -26.70 431.30 1650 ---- ---- ---- ---- 382.50 -26.00 408.50 1675 ---- ---- ---- ---- 360.90 -25.30 386.20 1700 ---- ---- ---- ---- 339.80 -24.70 364.50 1725 ---- ---- ---- ---- 319.20 -24.00 343.20 1740 ---- ---- ---- ---- 307.20 -23.50 330.70 1750 ---- ---- ---- ---- 299.30 -23.20 322.50 1760 ---- ---- ---- ---- 291.40 -23.00 314.40 1770 ---- ---- ---- ---- 283.70 -22.60 306.30 1775 ---- ---- ---- ---- 279.90 -22.50 302.40 1780 ---- ---- ---- ---- 276.10 -22.30 298.40 1790 ---- ---- ---- ---- 268.50 -22.00 290.50 1800 ---- ---- ---- ---- 261.10 -21.70 282.80 1810 ---- ---- ---- ---- 253.70 -21.40 275.10 1820 ---- ---- ---- ---- 246.40 -21.10 267.50 1825 ---- ---- ---- ---- 242.90 -20.90 263.80 1830 ---- ---- ---- ---- 239.30 -20.80 260.10 1840 ---- ---- ---- ---- 232.30 -20.40 252.70 1845 ---- ---- ---- ---- 228.80 -20.20 249.00 1850 ---- ---- ---- ---- 225.30 -20.10 245.40 1855 ---- ---- ---- ---- 221.90 -19.90 241.80 1860 ---- ---- ---- ---- 218.50 -19.80 238.30 1865 ---- ---- ---- ---- 215.20 -19.60 234.80 1870 ---- ---- ---- ---- 211.80 -19.50 231.30 1875 ---- ---- ---- ---- 208.60 -19.20 227.80 1880 ---- ---- ---- ---- 205.30 -19.10 224.40 1885 ---- ---- ---- ---- 202.10 -18.90 221.00 1890 ---- ---- ---- ---- 198.90 -18.70 217.60 1895 ---- ---- ---- ---- 195.70 -18.60 214.30 1900 ---- ---- ---- ---- 192.60 -18.40 211.00 1905 ---- ---- ---- ---- 189.60 -18.20 207.80 1910 ---- ---- ---- ---- 186.50 -18.10 204.60 1915 ---- ---- ---- ---- 183.50 -17.90 201.40 1920 ---- ---- ---- ---- 180.60 -17.70 198.30 1925 ---- ---- ---- ---- 177.70 -17.50 195.20 1930 ---- ---- ---- ---- 174.80 -17.30 192.10 1935 ---- ---- ---- ---- 172.00 -17.10 189.10 1940 ---- ---- ---- ---- 169.20 -16.90 186.10 1945 ---- ---- ---- ---- 166.40 -16.80 183.20 1950 ---- ---- ---- ---- 163.70 -16.60 180.30 1955 ---- ---- ---- ---- 161.00 -16.40 177.40 1960 ---- ---- ---- ---- 158.30 -16.20 174.50 1965 ---- ---- ---- ---- 155.70 -16.10 171.80 1970 ---- ---- ---- ---- 153.10 -15.90 169.00 1975 ---- ---- ---- ---- 150.60 -15.70 166.30 1980 ---- ---- ---- ---- 148.10 -15.50 163.60 1985 ---- ---- ---- ---- 145.60 -15.30 160.90 1990 ---- ---- ---- ---- 143.20 -15.10 158.30 1995 ---- ---- ---- ---- 140.80 -14.90 155.70 2000 ---- ---- ---- ---- 138.40 -14.80 153.20 2005 ---- ---- ---- ---- 136.10 -14.60 150.70 2010 ---- ---- ---- ---- 133.80 -14.40 148.20 2015 ---- ---- ---- ---- 131.50 -14.30 145.80 2020 ---- ---- ---- ---- 129.30 -14.10 143.40 2025 ---- ---- ---- ---- 127.10 -13.90 141.00 2030 ---- ---- ---- ---- 125.00 -13.70 138.70 2035 ---- ---- ---- ---- 122.90 -13.60 136.50 2040 ---- ---- ---- ---- 120.80 -13.40 134.20 2045 ---- ---- ---- ---- 118.80 -13.20 132.00 2050 ---- ---- ---- ---- 116.80 -13.10 129.90 2055 ---- ---- ---- ---- 114.90 -12.80 127.70 2060 ---- ---- ---- ---- 113.00 -12.70 125.70 2065 ---- ---- ---- ---- 111.10 -12.50 123.60 2070 ---- ---- ---- ---- 109.20 -12.40 121.60 2075 ---- ---- ---- ---- 107.40 -12.30 119.70 2080 ---- ---- ---- ---- 105.70 -12.10 117.80 2085 ---- ---- ---- ---- 104.00 -11.90 115.90 2090 ---- ---- ---- ---- 102.30 -11.70 114.00 2095 ---- ---- ---- ---- 100.70 -11.50 112.20 2100 ---- ---- ---- ---- 99.00 -11.50 110.50 2105 ---- ---- ---- ---- 97.50 -11.30 108.80 2110 ---- ---- ---- ---- 95.90 -11.20 107.10 2115 ---- ---- ---- ---- 94.40 -11.00 105.40 2120 ---- ---- ---- ---- 93.00 -10.80 103.80 2125 ---- ---- ---- ---- 91.50 -10.70 102.20 2130 ---- ---- ---- ---- 90.10 -10.60 100.70 2135 ---- ---- ---- ---- 88.80 -10.40 99.20 2140 ---- ---- ---- ---- 87.40 -10.30 97.70 2145 ---- ---- ---- ---- 86.10 -10.10 96.20 2150 ---- ---- ---- ---- 84.80 -10.00 94.80 2155 ---- ---- ---- ---- 83.60 -9.80 93.40 2160 ---- ---- ---- ---- 82.40 -9.70 92.10 2165 ---- ---- ---- ---- 81.20 -9.50 90.70 2170 ---- ---- ---- ---- 80.00 -9.40 89.40 2175 ---- ---- ---- ---- 78.80 -9.40 88.20 2180 ---- ---- ---- ---- 77.70 -9.20 86.90 2185 ---- ---- ---- ---- 76.60 -9.10 85.70 2190 ---- ---- ---- ---- 75.50 -9.00 84.50 2195 ---- ---- ---- ---- 74.40 -8.90 83.30 2200 ---- ---- ---- ---- 73.40 -8.70 82.10 2205 ---- ---- ---- ---- 72.40 -8.60 81.00 2210 ---- ---- ---- ---- 71.40 -8.50 79.90 2215 ---- ---- ---- ---- 70.40 -8.40 78.80 2220 ---- ---- ---- ---- 69.40 -8.30 77.70 2225 ---- ---- ---- ---- 68.50 -8.10 76.60 2230 ---- ---- ---- ---- 67.50 -8.10 75.60 2235 ---- ---- ---- ---- 66.60 -8.00 74.60 2240 ---- ---- ---- ---- 65.70 -7.90 73.60 2245 ---- ---- ---- ---- 64.80 -7.80 72.60 2250 ---- ---- ---- ---- 64.00 -7.60 71.60 2255 ---- ---- ---- ---- 63.10 -7.60 70.70 2260 ---- ---- ---- ---- 62.30 -7.40 69.70 2265 ---- ---- ---- ---- 61.50 -7.30 68.80 2270 ---- ---- ---- ---- 60.60 -7.30 67.90 2275 ---- ---- ---- ---- 59.90 -7.10 67.00 2280 ---- ---- ---- ---- 59.10 -7.10 66.20 2285 ---- ---- ---- ---- 58.30 -7.00 65.30 2290 ---- ---- ---- ---- 57.60 -6.90 64.50 2295 ---- ---- ---- ---- 56.80 -6.80 63.60 2300 ---- ---- ---- ---- 56.10 -6.70 62.80 2305 ---- ---- ---- ---- 55.40 -6.60 62.00 2310 ---- ---- ---- ---- 54.70 -6.50 61.20 2315 ---- ---- ---- ---- 54.00 -6.50 60.50 2320 ---- ---- ---- ---- 53.30 -6.40 59.70 2325 ---- ---- ---- ---- 52.70 -6.30 59.00 2330 ---- ---- ---- ---- 52.00 -6.30 58.30 2335 ---- ---- ---- ---- 51.40 -6.10 57.50 2340 ---- ---- ---- ---- 50.80 -6.00 56.80 2345 ---- ---- ---- ---- 50.10 -6.00 56.10 2350 ---- ---- ---- ---- 49.50 -6.00 55.50 2360 ---- ---- ---- ---- 48.30 -5.80 54.10 2370 ---- ---- ---- ---- 47.20 -5.70 52.90 2375 ---- ---- ---- ---- 46.70 -5.50 52.20 2380 ---- ---- ---- ---- 46.10 -5.50 51.60 2390 ---- ---- ---- ---- 45.00 -5.40 50.40 2400 ---- ---- ---- ---- 44.00 -5.30 49.30 2410 ---- ---- ---- ---- 43.00 -5.10 48.10 2420 ---- ---- ---- ---- 42.10 -5.00 47.10 2425 ---- ---- ---- ---- 41.60 -4.90 46.50 2430 ---- ---- ---- ---- 41.10 -4.90 46.00 2440 ---- ---- ---- ---- 40.20 -4.80 45.00 2450 ---- ---- ---- ---- 39.40 -4.60 44.00 2475 ---- ---- ---- ---- 37.30 -4.40 41.70 2500 ---- ---- ---- ---- 35.40 -4.20 39.60 2525 ---- ---- ---- ---- 33.60 -4.00 37.60 2550 ---- ---- ---- ---- 32.00 -3.80 35.80 2575 ---- ---- ---- ---- 30.50 -3.60 34.10 2600 ---- ---- ---- ---- 29.20 -3.30 32.50 2625 ---- ---- ---- ---- 27.90 -3.20 31.10 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 466.70 -28.10 494.80 1600 ---- ---- ---- ---- 443.60 -27.40 471.00 1625 ---- ---- ---- ---- 420.90 -26.80 447.70 1650 ---- ---- ---- ---- 398.70 -26.20 424.90 1675 ---- ---- ---- ---- 377.10 -25.40 402.50 1700 ---- ---- ---- ---- 355.90 -24.80 380.70 1725 ---- ---- ---- ---- 335.30 -24.10 359.40 1750 ---- ---- ---- ---- 315.20 -23.40 338.60 1760 ---- ---- ---- ---- 307.30 -23.10 330.40 1770 ---- ---- ---- ---- 299.50 -22.80 322.30 1775 ---- ---- ---- ---- 295.70 -22.60 318.30 1780 ---- ---- ---- ---- 291.80 -22.50 314.30 1790 ---- ---- ---- ---- 284.20 -22.20 306.40 1800 ---- ---- ---- ---- 276.70 -21.90 298.60 1810 ---- ---- ---- ---- 269.30 -21.60 290.90 1820 ---- ---- ---- ---- 261.90 -21.30 283.20 1825 ---- ---- ---- ---- 258.30 -21.10 279.40 1830 ---- ---- ---- ---- 254.70 -21.00 275.70 1840 ---- ---- ---- ---- 247.60 -20.60 268.20 1850 ---- ---- ---- ---- 240.50 -20.40 260.90 1855 ---- ---- ---- ---- 237.00 -20.20 257.20 1860 ---- ---- ---- ---- 233.60 -20.00 253.60 1865 ---- ---- ---- ---- 230.20 -19.80 250.00 1870 ---- ---- ---- ---- 226.80 -19.70 246.50 1875 ---- ---- ---- ---- 223.40 -19.60 243.00 1880 ---- ---- ---- ---- 220.10 -19.40 239.50 1885 ---- ---- ---- ---- 216.80 -19.20 236.00 1890 ---- ---- ---- ---- 213.50 -19.10 232.60 1895 ---- ---- ---- ---- 210.30 -18.80 229.10 1900 ---- ---- ---- ---- 207.10 -18.70 225.80 1905 ---- ---- ---- ---- 203.90 -18.50 222.40 1910 ---- ---- ---- ---- 200.80 -18.30 219.10 1915 ---- ---- ---- ---- 197.60 -18.30 215.90 1920 ---- ---- ---- ---- 194.60 -18.00 212.60 1925 ---- ---- ---- ---- 191.60 -17.80 209.40 1930 ---- ---- ---- ---- 188.60 -17.70 206.30 1935 ---- ---- ---- ---- 185.60 -17.50 203.10 1940 ---- ---- ---- ---- 182.70 -17.30 200.00 1945 ---- ---- ---- ---- 179.80 -17.20 197.00 1950 ---- ---- ---- ---- 177.00 -17.00 194.00 1955 ---- ---- ---- ---- 174.20 -16.80 191.00 1960 ---- ---- ---- ---- 171.40 -16.70 188.10 1965 ---- ---- ---- ---- 168.70 -16.50 185.20 1970 ---- ---- ---- ---- 166.00 -16.30 182.30 1975 ---- ---- ---- ---- 163.40 -16.10 179.50 1980 ---- ---- ---- ---- 160.80 -15.90 176.70 1985 ---- ---- ---- ---- 158.20 -15.80 174.00 1990 ---- ---- ---- ---- 155.70 -15.60 171.30 1995 ---- ---- ---- ---- 153.20 -15.40 168.60 2000 ---- ---- ---- ---- 150.70 -15.30 166.00 2005 ---- ---- ---- ---- 148.30 -15.10 163.40 2010 ---- ---- ---- ---- 146.00 -14.90 160.90 2015 ---- ---- ---- ---- 143.60 -14.80 158.40 2020 ---- ---- ---- ---- 141.30 -14.60 155.90 2025 ---- ---- ---- ---- 139.10 -14.40 153.50 2030 ---- ---- ---- ---- 136.90 -14.20 151.10 2035 ---- ---- ---- ---- 134.70 -14.00 148.70 2040 ---- ---- ---- ---- 132.50 -13.90 146.40 2045 ---- ---- ---- ---- 130.40 -13.70 144.10 2050 ---- ---- ---- ---- 128.30 -13.60 141.90 2055 ---- ---- ---- ---- 126.30 -13.30 139.60 2060 ---- ---- ---- ---- 124.20 -13.30 137.50 2065 ---- ---- ---- ---- 122.30 -13.00 135.30 2070 ---- ---- ---- ---- 120.30 -12.90 133.20 2075 ---- ---- ---- ---- 118.40 -12.70 131.10 2080 ---- ---- ---- ---- 116.50 -12.60 129.10 2085 ---- ---- ---- ---- 114.70 -12.40 127.10 2090 ---- ---- ---- ---- 112.90 -12.20 125.10 2095 ---- ---- ---- ---- 111.10 -12.10 123.20 2100 ---- ---- ---- ---- 109.40 -11.90 121.30 2105 ---- ---- ---- ---- 107.70 -11.80 119.50 2110 ---- ---- ---- ---- 106.00 -11.70 117.70 2115 ---- ---- ---- ---- 104.40 -11.50 115.90 2120 ---- ---- ---- ---- 102.80 -11.30 114.10 2125 ---- ---- ---- ---- 101.20 -11.20 112.40 2130 ---- ---- ---- ---- 99.70 -11.10 110.80 2135 ---- ---- ---- ---- 98.20 -10.90 109.10 2140 ---- ---- ---- ---- 96.80 -10.70 107.50 2145 ---- ---- ---- ---- 95.30 -10.70 106.00 2150 ---- ---- ---- ---- 93.90 -10.50 104.40 2155 ---- ---- ---- ---- 92.50 -10.40 102.90 2160 ---- ---- ---- ---- 91.20 -10.20 101.40 2165 ---- ---- ---- ---- 89.90 -10.10 100.00 2170 ---- ---- ---- ---- 88.60 -10.00 98.60 2175 ---- ---- ---- ---- 87.30 -9.90 97.20 2180 ---- ---- ---- ---- 86.10 -9.70 95.80 2185 ---- ---- ---- ---- 84.90 -9.60 94.50 2190 ---- ---- ---- ---- 83.70 -9.40 93.10 2195 ---- ---- ---- ---- 82.50 -9.30 91.80 2200 ---- ---- ---- ---- 81.40 -9.20 90.60 2205 ---- ---- ---- ---- 80.20 -9.10 89.30 2210 ---- ---- ---- ---- 79.10 -9.00 88.10 2215 ---- ---- ---- ---- 78.00 -8.90 86.90 2220 ---- ---- ---- ---- 77.00 -8.70 85.70 2225 ---- ---- ---- ---- 75.90 -8.70 84.60 2230 ---- ---- ---- ---- 74.90 -8.50 83.40 2235 ---- ---- ---- ---- 73.90 -8.40 82.30 2240 ---- ---- ---- ---- 72.90 -8.30 81.20 2245 ---- ---- ---- ---- 71.90 -8.20 80.10 2250 ---- ---- ---- ---- 70.90 -8.10 79.00 2255 ---- ---- ---- ---- 70.00 -8.00 78.00 2260 ---- ---- ---- ---- 69.10 -7.90 77.00 2265 ---- ---- ---- ---- 68.10 -7.80 75.90 2270 ---- ---- ---- ---- 67.20 -7.70 74.90 2275 ---- ---- ---- ---- 66.40 -7.60 74.00 2280 ---- ---- ---- ---- 65.50 -7.50 73.00 2285 ---- ---- ---- ---- 64.60 -7.40 72.00 2290 ---- ---- ---- ---- 63.80 -7.30 71.10 2295 ---- ---- ---- ---- 62.90 -7.30 70.20 2300 ---- ---- ---- ---- 62.10 -7.20 69.30 2305 ---- ---- ---- ---- 61.30 -7.10 68.40 2310 ---- ---- ---- ---- 60.50 -7.00 67.50 2315 ---- ---- ---- ---- 59.70 -6.90 66.60 2320 ---- ---- ---- ---- 59.00 -6.80 65.80 2325 ---- ---- ---- ---- 58.20 -6.70 64.90 2330 ---- ---- ---- ---- 57.50 -6.60 64.10 2335 ---- ---- ---- ---- 56.80 -6.50 63.30 2340 ---- ---- ---- ---- 56.00 -6.50 62.50 2345 ---- ---- ---- ---- 55.30 -6.40 61.70 2350 ---- ---- ---- ---- 54.60 -6.30 60.90 2355 ---- ---- ---- ---- 54.00 -6.20 60.20 2360 ---- ---- ---- ---- 53.30 -6.10 59.40 2370 ---- ---- ---- ---- 52.00 -5.90 57.90 2375 ---- ---- ---- ---- 51.30 -5.90 57.20 2380 ---- ---- ---- ---- 50.70 -5.80 56.50 2390 ---- ---- ---- ---- 49.50 -5.70 55.20 2400 ---- ---- ---- ---- 48.30 -5.50 53.80 2410 ---- ---- ---- ---- 47.10 -5.40 52.50 2420 ---- ---- ---- ---- 46.00 -5.30 51.30 2425 ---- ---- ---- ---- 45.50 -5.20 50.70 2430 ---- ---- ---- ---- 44.90 -5.20 50.10 2440 ---- ---- ---- ---- 43.90 -5.00 48.90 2450 ---- ---- ---- ---- 42.90 -4.90 47.80 2460 ---- ---- ---- ---- 41.90 -4.80 46.70 2475 ---- ---- ---- ---- 40.50 -4.60 45.10 2500 ---- ---- ---- ---- 38.20 -4.40 42.60 2525 ---- ---- ---- ---- 36.20 -4.10 40.30 2550 ---- ---- ---- ---- 34.30 -3.90 38.20 2575 ---- ---- ---- ---- 32.50 -3.70 36.20 2600 ---- ---- ---- ---- 30.90 -3.50 34.40 2625 ---- ---- ---- ---- 29.40 -3.30 32.70 2650 ---- ---- ---- ---- 28.00 -3.20 31.20 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 467.00 -28.00 495.00 1600 ---- ---- ---- ---- 444.00 -27.30 471.30 1625 ---- ---- ---- ---- 421.40 -26.70 448.10 1650 ---- ---- ---- ---- 399.40 -25.90 425.30 1675 ---- ---- ---- ---- 377.90 -25.20 403.10 1700 ---- ---- ---- ---- 356.80 -24.70 381.50 1725 ---- ---- ---- ---- 336.40 -23.90 360.30 1750 ---- ---- ---- ---- 316.40 -23.20 339.60 1760 ---- ---- ---- ---- 308.60 -22.90 331.50 1770 ---- ---- ---- ---- 300.90 -22.60 323.50 1775 ---- ---- ---- ---- 297.10 -22.40 319.50 1780 ---- ---- ---- ---- 293.20 -22.40 315.60 1790 ---- ---- ---- ---- 285.70 -22.00 307.70 1800 ---- ---- ---- ---- 278.20 -21.80 300.00 1810 ---- ---- ---- ---- 270.90 -21.40 292.30 1820 ---- ---- ---- ---- 263.60 -21.10 284.70 1825 ---- ---- ---- ---- 260.00 -21.00 281.00 1830 ---- ---- ---- ---- 256.40 -20.90 277.30 1840 ---- ---- ---- ---- 249.40 -20.50 269.90 1850 ---- ---- ---- ---- 242.40 -20.20 262.60 1855 ---- ---- ---- ---- 239.00 -20.00 259.00 1860 ---- ---- ---- ---- 235.50 -19.90 255.40 1865 ---- ---- ---- ---- 232.10 -19.70 251.80 1870 ---- ---- ---- ---- 228.80 -19.50 248.30 1875 ---- ---- ---- ---- 225.40 -19.40 244.80 1880 ---- ---- ---- ---- 222.10 -19.30 241.40 1885 ---- ---- ---- ---- 218.90 -19.00 237.90 1890 ---- ---- ---- ---- 215.60 -18.90 234.50 1895 ---- ---- ---- ---- 212.40 -18.70 231.10 1900 ---- ---- ---- ---- 209.20 -18.60 227.80 1905 ---- ---- ---- ---- 206.10 -18.30 224.40 1910 ---- ---- ---- ---- 202.90 -18.30 221.20 1915 ---- ---- ---- ---- 199.90 -18.00 217.90 1920 ---- ---- ---- ---- 196.80 -17.90 214.70 1925 ---- ---- ---- ---- 193.80 -17.70 211.50 1930 ---- ---- ---- ---- 190.80 -17.50 208.30 1935 ---- ---- ---- ---- 187.90 -17.30 205.20 1940 ---- ---- ---- ---- 184.90 -17.30 202.20 1945 ---- ---- ---- ---- 182.10 -17.00 199.10 1950 ---- ---- ---- ---- 179.20 -16.90 196.10 1955 ---- ---- ---- ---- 176.40 -16.70 193.10 1960 ---- ---- ---- ---- 173.70 -16.50 190.20 1965 ---- ---- ---- ---- 171.00 -16.30 187.30 1970 ---- ---- ---- ---- 168.30 -16.20 184.50 1975 ---- ---- ---- ---- 165.60 -16.10 181.70 1980 ---- ---- ---- ---- 163.10 -15.80 178.90 1985 ---- ---- ---- ---- 160.50 -15.70 176.20 1990 ---- ---- ---- ---- 158.00 -15.50 173.50 1995 ---- ---- ---- ---- 155.50 -15.30 170.80 2000 ---- ---- ---- ---- 153.10 -15.10 168.20 2005 ---- ---- ---- ---- 150.70 -15.00 165.70 2010 ---- ---- ---- ---- 148.40 -14.80 163.20 2015 ---- ---- ---- ---- 146.00 -14.70 160.70 2020 ---- ---- ---- ---- 143.80 -14.40 158.20 2025 ---- ---- ---- ---- 141.50 -14.30 155.80 2030 ---- ---- ---- ---- 139.30 -14.20 153.50 2035 ---- ---- ---- ---- 137.10 -14.00 151.10 2040 ---- ---- ---- ---- 135.00 -13.80 148.80 2045 ---- ---- ---- ---- 132.90 -13.60 146.50 2050 ---- ---- ---- ---- 130.80 -13.50 144.30 2055 ---- ---- ---- ---- 128.80 -13.30 142.10 2060 ---- ---- ---- ---- 126.80 -13.10 139.90 2065 ---- ---- ---- ---- 124.80 -13.00 137.80 2070 ---- ---- ---- ---- 122.90 -12.80 135.70 2075 ---- ---- ---- ---- 120.90 -12.70 133.60 2080 ---- ---- ---- ---- 119.10 -12.50 131.60 2085 ---- ---- ---- ---- 117.20 -12.40 129.60 2090 ---- ---- ---- ---- 115.40 -12.30 127.70 2095 ---- ---- ---- ---- 113.70 -12.00 125.70 2100 ---- ---- ---- ---- 111.90 -12.00 123.90 2105 ---- ---- ---- ---- 110.20 -11.80 122.00 2110 ---- ---- ---- ---- 108.60 -11.60 120.20 2115 ---- ---- ---- ---- 107.00 -11.40 118.40 2120 ---- ---- ---- ---- 105.40 -11.30 116.70 2125 ---- ---- ---- ---- 103.80 -11.20 115.00 2130 ---- ---- ---- ---- 102.30 -11.00 113.30 2135 ---- ---- ---- ---- 100.80 -10.90 111.70 2140 ---- ---- ---- ---- 99.30 -10.80 110.10 2145 ---- ---- ---- ---- 97.90 -10.60 108.50 2150 ---- ---- ---- ---- 96.50 -10.50 107.00 2155 ---- ---- ---- ---- 95.10 -10.40 105.50 2160 ---- ---- ---- ---- 93.80 -10.20 104.00 2165 ---- ---- ---- ---- 92.40 -10.20 102.60 2170 ---- ---- ---- ---- 91.20 -9.90 101.10 2175 ---- ---- ---- ---- 89.90 -9.80 99.70 2180 ---- ---- ---- ---- 88.70 -9.70 98.40 2185 ---- ---- ---- ---- 87.40 -9.60 97.00 2190 ---- ---- ---- ---- 86.20 -9.50 95.70 2195 ---- ---- ---- ---- 85.10 -9.30 94.40 2200 ---- ---- ---- ---- 83.90 -9.30 93.20 2205 ---- ---- ---- ---- 82.80 -9.10 91.90 2210 ---- ---- ---- ---- 81.70 -9.00 90.70 2215 ---- ---- ---- ---- 80.60 -8.90 89.50 2220 ---- ---- ---- ---- 79.50 -8.80 88.30 2225 ---- ---- ---- ---- 78.50 -8.70 87.20 2230 ---- ---- ---- ---- 77.50 -8.50 86.00 2235 ---- ---- ---- ---- 76.40 -8.50 84.90 2240 ---- ---- ---- ---- 75.40 -8.40 83.80 2245 ---- ---- ---- ---- 74.50 -8.20 82.70 2250 ---- ---- ---- ---- 73.50 -8.10 81.60 2255 ---- ---- ---- ---- 72.50 -8.10 80.60 2260 ---- ---- ---- ---- 71.60 -8.00 79.60 2265 ---- ---- ---- ---- 70.70 -7.80 78.50 2270 ---- ---- ---- ---- 69.80 -7.70 77.50 2275 ---- ---- ---- ---- 68.90 -7.60 76.50 2280 ---- ---- ---- ---- 68.00 -7.60 75.60 2285 ---- ---- ---- ---- 67.10 -7.50 74.60 2290 ---- ---- ---- ---- 66.30 -7.40 73.70 2295 ---- ---- ---- ---- 65.50 -7.20 72.70 2300 ---- ---- ---- ---- 64.60 -7.20 71.80 2305 ---- ---- ---- ---- 63.80 -7.10 70.90 2310 ---- ---- ---- ---- 63.00 -7.00 70.00 2315 ---- ---- ---- ---- 62.20 -7.00 69.20 2320 ---- ---- ---- ---- 61.50 -6.80 68.30 2325 ---- ---- ---- ---- 60.70 -6.80 67.50 2330 ---- ---- ---- ---- 60.00 -6.60 66.60 2335 ---- ---- ---- ---- 59.20 -6.60 65.80 2340 ---- ---- ---- ---- 58.50 -6.50 65.00 2345 ---- ---- ---- ---- 57.80 -6.40 64.20 2350 ---- ---- ---- ---- 57.10 -6.30 63.40 2355 ---- ---- ---- ---- 56.40 -6.30 62.70 2360 ---- ---- ---- ---- 55.70 -6.20 61.90 2370 ---- ---- ---- ---- 54.40 -6.10 60.50 2375 ---- ---- ---- ---- 53.70 -6.00 59.70 2380 ---- ---- ---- ---- 53.10 -5.90 59.00 2390 ---- ---- ---- ---- 51.90 -5.70 57.60 2400 ---- ---- ---- ---- 50.70 -5.60 56.30 2410 ---- ---- ---- ---- 49.50 -5.50 55.00 2420 ---- ---- ---- ---- 48.40 -5.30 53.70 2425 ---- ---- ---- ---- 47.80 -5.30 53.10 2430 ---- ---- ---- ---- 47.30 -5.20 52.50 2440 ---- ---- ---- ---- 46.20 -5.10 51.30 2450 ---- ---- ---- ---- 45.20 -5.00 50.20 2475 ---- ---- ---- ---- 42.70 -4.80 47.50 2500 ---- ---- ---- ---- 40.50 -4.40 44.90 2525 ---- ---- ---- ---- 38.40 -4.20 42.60 2550 ---- ---- ---- ---- 36.40 -4.00 40.40 2575 ---- ---- ---- ---- 34.60 -3.80 38.40 2600 ---- ---- ---- ---- 33.00 -3.60 36.60 2625 ---- ---- ---- ---- 31.40 -3.40 34.80 2650 ---- ---- ---- ---- 30.00 -3.20 33.20 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 458.50 -28.50 487.00 1625 ---- ---- ---- ---- 435.30 -27.90 463.20 1650 ---- ---- ---- ---- 412.80 -27.30 440.10 1675 ---- ---- ---- ---- 390.90 -26.60 417.50 1700 ---- ---- ---- ---- 369.50 -26.10 395.60 1725 ---- ---- ---- ---- 348.80 -25.50 374.30 1750 ---- ---- ---- ---- 328.70 -24.80 353.50 1775 ---- ---- ---- ---- 309.30 -24.10 333.40 1790 ---- ---- ---- ---- 297.90 ---- ---- 1800 ---- ---- ---- ---- 290.40 -23.50 313.90 1810 ---- ---- ---- ---- 283.10 -23.20 306.30 1820 ---- ---- ---- ---- 275.80 -23.00 298.80 1825 ---- ---- ---- ---- 272.20 -22.80 295.00 1830 ---- ---- ---- ---- 268.70 -22.60 291.30 1840 ---- ---- ---- ---- 261.60 -22.40 284.00 1850 ---- ---- ---- ---- 254.70 -22.10 276.80 1860 ---- ---- ---- ---- 247.90 -21.80 269.70 1870 ---- ---- ---- ---- 241.20 -21.40 262.60 1880 ---- ---- ---- ---- 234.50 -21.20 255.70 1885 ---- ---- ---- ---- 231.30 ---- ---- 1890 ---- ---- ---- ---- 228.00 -20.90 248.90 1895 ---- ---- ---- ---- 224.80 -20.80 245.60 1900 ---- ---- ---- ---- 221.60 -20.60 242.20 1905 ---- ---- ---- ---- 218.50 -20.40 238.90 1910 ---- ---- ---- ---- 215.30 -20.30 235.60 1915 ---- ---- ---- ---- 212.20 -20.20 232.40 1920 ---- ---- ---- ---- 209.10 -20.00 229.10 1925 ---- ---- ---- ---- 206.10 -19.80 225.90 1930 ---- ---- ---- ---- 203.10 -19.70 222.80 1935 ---- ---- ---- ---- 200.10 -19.50 219.60 1940 ---- ---- ---- ---- 197.10 -19.40 216.50 1945 ---- ---- ---- ---- 194.20 -19.20 213.40 1950 ---- ---- ---- ---- 191.30 -19.00 210.30 1955 ---- ---- ---- ---- 188.40 -18.90 207.30 1960 ---- ---- ---- ---- 185.50 -18.80 204.30 1965 ---- ---- ---- ---- 182.70 -18.60 201.30 1970 ---- ---- ---- ---- 179.90 -18.50 198.40 1975 ---- ---- ---- ---- 177.20 -18.30 195.50 1980 ---- ---- ---- ---- 174.50 -18.10 192.60 1985 ---- ---- ---- ---- 171.80 -18.00 189.80 1990 ---- ---- ---- ---- 169.20 -17.80 187.00 1995 ---- ---- ---- ---- 166.70 -17.60 184.30 2000 ---- ---- ---- ---- 164.10 -17.50 181.60 2005 ---- ---- ---- ---- 161.60 -17.40 179.00 2010 ---- ---- ---- ---- 159.20 -17.20 176.40 2015 ---- ---- ---- ---- 156.80 -17.00 173.80 2020 ---- ---- ---- ---- 154.40 -16.80 171.20 2025 ---- ---- ---- ---- 152.00 -16.70 168.70 2030 ---- ---- ---- ---- 149.70 -16.60 166.30 2035 ---- ---- ---- ---- 147.50 -16.30 163.80 2040 ---- ---- ---- ---- 145.20 -16.30 161.50 2045 ---- ---- ---- ---- 143.00 -16.10 159.10 2050 ---- ---- ---- ---- 140.90 -15.90 156.80 2055 ---- ---- ---- ---- 138.70 -15.80 154.50 2060 ---- ---- ---- ---- 136.60 -15.60 152.20 2065 ---- ---- ---- ---- 134.60 -15.40 150.00 2070 ---- ---- ---- ---- 132.50 -15.30 147.80 2075 ---- ---- ---- ---- 130.50 -15.20 145.70 2080 ---- ---- ---- ---- 128.60 -15.00 143.60 2085 ---- ---- ---- ---- 126.70 -14.80 141.50 2090 ---- ---- ---- ---- 124.80 -14.70 139.50 2095 ---- ---- ---- ---- 122.90 -14.50 137.40 2100 ---- ---- ---- ---- 121.10 -14.40 135.50 2105 ---- ---- ---- ---- 119.30 -14.20 133.50 2110 ---- ---- ---- ---- 117.60 -14.00 131.60 2115 ---- ---- ---- ---- 115.80 -14.00 129.80 2120 ---- ---- ---- ---- 114.20 -13.70 127.90 2125 ---- ---- ---- ---- 112.50 -13.70 126.20 2130 ---- ---- ---- ---- 110.90 -13.50 124.40 2135 ---- ---- ---- ---- 109.30 -13.40 122.70 2140 ---- ---- ---- ---- 107.80 -13.20 121.00 2145 ---- ---- ---- ---- 106.20 -13.10 119.30 2150 ---- ---- ---- ---- 104.80 -12.90 117.70 2155 ---- ---- ---- ---- 103.30 -12.80 116.10 2160 ---- ---- ---- ---- 101.90 -12.60 114.50 2165 ---- ---- ---- ---- 100.50 -12.50 113.00 2170 ---- ---- ---- ---- 99.10 -12.40 111.50 2175 ---- ---- ---- ---- 97.80 -12.20 110.00 2180 ---- ---- ---- ---- 96.40 -12.20 108.60 2185 ---- ---- ---- ---- 95.20 -12.00 107.20 2190 ---- ---- ---- ---- 93.90 -11.90 105.80 2195 ---- ---- ---- ---- 92.70 -11.70 104.40 2200 ---- ---- ---- ---- 91.40 -11.70 103.10 2205 ---- ---- ---- ---- 90.30 -11.50 101.80 2210 ---- ---- ---- ---- 89.10 -11.40 100.50 2215 ---- ---- ---- ---- 87.90 -11.30 99.20 2220 ---- ---- ---- ---- 86.80 -11.20 98.00 2225 ---- ---- ---- ---- 85.70 -11.10 96.80 2230 ---- ---- ---- ---- 84.70 -10.90 95.60 2235 ---- ---- ---- ---- 83.60 -10.80 94.40 2240 ---- ---- ---- ---- 82.60 -10.70 93.30 2245 ---- ---- ---- ---- 81.60 -10.50 92.10 2250 ---- ---- ---- ---- 80.60 -10.40 91.00 2255 ---- ---- ---- ---- 79.60 -10.30 89.90 2260 ---- ---- ---- ---- 78.60 -10.30 88.90 2265 ---- ---- ---- ---- 77.70 -10.10 87.80 2270 ---- ---- ---- ---- 76.80 -10.00 86.80 2275 ---- ---- ---- ---- 75.90 -9.90 85.80 2280 ---- ---- ---- ---- 75.00 -9.80 84.80 2285 ---- ---- ---- ---- 74.10 -9.70 83.80 2290 ---- ---- ---- ---- 73.20 -9.70 82.90 2295 ---- ---- ---- ---- 72.40 -9.50 81.90 2300 ---- ---- ---- ---- 71.60 -9.40 81.00 2305 ---- ---- ---- ---- 70.70 -9.40 80.10 2310 ---- ---- ---- ---- 69.90 -9.30 79.20 2315 ---- ---- ---- ---- 69.20 -9.10 78.30 2320 ---- ---- ---- ---- 68.40 -9.00 77.40 2325 ---- ---- ---- ---- 67.60 -9.00 76.60 2330 ---- ---- ---- ---- 66.90 -8.90 75.80 2340 ---- ---- ---- ---- 65.40 -8.70 74.10 2350 ---- ---- ---- ---- 64.00 -8.50 72.50 2360 ---- ---- ---- ---- 62.60 -8.40 71.00 2370 ---- ---- ---- ---- 61.30 -8.20 69.50 2380 ---- ---- ---- ---- 60.00 -8.10 68.10 2390 ---- ---- ---- ---- 58.80 -7.90 66.70 2400 ---- ---- ---- ---- 57.60 -7.70 65.30 2410 ---- ---- ---- ---- 56.40 -7.60 64.00 2420 ---- ---- ---- ---- 55.30 -7.40 62.70 2425 ---- ---- ---- ---- 54.70 -7.40 62.10 2430 ---- ---- ---- ---- 54.20 -7.30 61.50 2450 ---- ---- ---- ---- 52.10 -7.00 59.10 2475 ---- ---- ---- ---- 49.60 -6.80 56.40 2500 ---- ---- ---- ---- 47.40 -6.40 53.80 2525 ---- ---- ---- ---- 45.30 -6.10 51.40 2550 ---- ---- ---- ---- 43.30 -5.90 49.20 2575 ---- ---- ---- ---- 41.50 -5.70 47.20 2600 ---- ---- ---- ---- 39.90 -5.40 45.30 2625 ---- ---- ---- ---- 38.30 -5.20 43.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1031.60 -29.70 1061.30 1050 ---- ---- ---- ---- 1006.60 -29.70 1036.30 1075 ---- ---- ---- ---- 981.60 -29.70 1011.30 1100 ---- ---- ---- ---- 956.60 -29.70 986.30 1125 ---- ---- ---- ---- 931.60 -29.70 961.30 1150 ---- ---- ---- ---- 906.60 -29.70 936.30 1175 ---- ---- ---- ---- 881.60 -29.70 911.30 1200 ---- ---- ---- ---- 856.60 -29.70 886.30 1220 ---- ---- ---- ---- 836.60 -29.70 866.30 1225 ---- ---- ---- ---- 831.60 -29.70 861.30 1230 ---- ---- ---- ---- 826.60 -29.70 856.30 1240 ---- ---- ---- ---- 816.60 -29.70 846.30 1250 ---- ---- ---- ---- 806.60 -29.70 836.30 1260 ---- ---- ---- ---- 796.60 -29.70 826.30 1270 ---- ---- ---- ---- 786.60 -29.70 816.30 1275 ---- ---- ---- ---- 781.60 -29.70 811.30 1280 ---- ---- ---- ---- 776.60 -29.70 806.30 1290 ---- ---- ---- ---- 766.60 -29.70 796.30 1300 ---- ---- ---- ---- 756.60 -29.70 786.30 1310 ---- ---- ---- ---- 746.60 -29.70 776.30 1315 ---- ---- ---- ---- 741.60 -29.70 771.30 1320 ---- ---- ---- ---- 736.60 -29.70 766.30 1325 ---- ---- ---- ---- 731.60 -29.70 761.30 1330 ---- ---- ---- ---- 726.60 -29.70 756.30 1335 ---- ---- ---- ---- 721.60 -29.70 751.30 1340 ---- ---- ---- ---- 716.60 -29.70 746.30 1345 ---- ---- ---- ---- 711.60 -29.70 741.30 1350 ---- ---- ---- ---- 706.60 -29.70 736.30 1355 ---- ---- ---- ---- 701.60 -29.70 731.30 1360 ---- ---- ---- ---- 696.60 -29.70 726.30 1365 ---- ---- ---- ---- 691.60 -29.70 721.30 1370 ---- ---- ---- ---- 686.60 -29.70 716.30 1375 ---- ---- ---- ---- 681.60 -29.70 711.30 1380 ---- ---- ---- ---- 676.60 -29.70 706.30 1385 ---- ---- ---- ---- 671.60 -29.70 701.30 1390 ---- ---- ---- ---- 666.60 -29.70 696.30 1395 ---- ---- ---- ---- 661.60 -29.70 691.30 1400 ---- ---- ---- ---- 656.60 -29.70 686.30 1405 ---- ---- ---- ---- 651.60 -29.70 681.30 1410 ---- ---- ---- ---- 646.60 -29.70 676.30 1415 ---- ---- ---- ---- 641.60 -29.70 671.30 1420 ---- ---- ---- ---- 636.60 -29.70 666.30 1425 ---- ---- ---- ---- 631.60 -29.70 661.30 1430 ---- ---- ---- ---- 626.60 -29.70 656.30 1435 ---- ---- ---- ---- 621.60 -29.70 651.30 1440 ---- ---- ---- ---- 616.60 -29.70 646.30 1445 ---- ---- ---- ---- 611.60 -29.70 641.30 1450 ---- ---- ---- ---- 606.60 -29.70 636.30 1455 ---- ---- ---- ---- 601.60 -29.70 631.30 1460 ---- ---- ---- ---- 596.60 -29.70 626.30 1465 ---- ---- ---- ---- 591.60 -29.70 621.30 1470 ---- ---- ---- ---- 586.60 -29.70 616.30 1475 ---- ---- ---- ---- 581.60 -29.70 611.30 1480 ---- ---- ---- ---- 576.60 -29.70 606.30 1485 ---- ---- ---- ---- 571.60 -29.70 601.30 1490 ---- ---- ---- ---- 566.60 -29.70 596.30 1495 ---- ---- ---- ---- 561.60 -29.70 591.30 1500 ---- ---- ---- ---- 556.60 -29.70 586.30 1505 ---- ---- ---- ---- 551.70 -29.60 581.30 1510 ---- ---- ---- ---- 546.80 -29.50 576.30 1515 ---- ---- ---- ---- 541.80 -29.50 571.30 1520 ---- ---- ---- ---- 536.90 -29.40 566.30 1525 ---- ---- ---- ---- 532.10 -29.20 561.30 1530 ---- ---- ---- ---- 527.20 -29.20 556.40 1535 ---- ---- ---- ---- 522.40 -29.00 551.40 1540 ---- ---- ---- ---- 517.60 -28.90 546.50 1545 ---- ---- ---- ---- 512.80 -28.80 541.60 1550 ---- ---- ---- ---- 508.00 -28.80 536.80 1555 ---- ---- ---- ---- 503.30 -28.60 531.90 1560 ---- ---- ---- ---- 498.60 -28.50 527.10 1565 ---- ---- ---- ---- 493.80 -28.50 522.30 1570 ---- ---- ---- ---- 489.20 -28.30 517.50 1575 ---- ---- ---- ---- 484.50 -28.20 512.70 1580 ---- ---- ---- ---- 479.80 -28.10 507.90 1585 ---- ---- ---- ---- 475.20 -28.00 503.20 1590 ---- ---- ---- ---- 470.60 -27.90 498.50 1595 ---- ---- ---- ---- 466.00 -27.80 493.80 1600 ---- ---- ---- ---- 461.40 -27.70 489.10 1605 ---- ---- ---- ---- 456.90 -27.60 484.50 1610 ---- ---- ---- ---- 452.40 -27.40 479.80 1615 ---- ---- ---- ---- 447.80 -27.40 475.20 1620 ---- ---- ---- ---- 443.40 -27.20 470.60 1625 ---- ---- ---- ---- 438.90 -27.10 466.00 1630 ---- ---- ---- ---- 434.40 -27.10 461.50 1635 ---- ---- ---- ---- 430.00 -26.90 456.90 1640 ---- ---- ---- ---- 425.60 -26.80 452.40 1645 ---- ---- ---- ---- 421.20 -26.70 447.90 1650 ---- ---- ---- ---- 416.80 -26.60 443.40 1655 ---- ---- ---- ---- 412.50 -26.50 439.00 1660 ---- ---- ---- ---- 408.10 -26.40 434.50 1665 ---- ---- ---- ---- 403.80 -26.30 430.10 1670 ---- ---- ---- ---- 399.50 -26.20 425.70 1675 ---- ---- ---- ---- 395.20 -26.10 421.30 1680 ---- ---- ---- ---- 391.00 -25.90 416.90 1685 ---- ---- ---- ---- 386.70 -25.90 412.60 1690 ---- ---- ---- ---- 382.50 -25.80 408.30 1695 ---- ---- ---- ---- 378.30 -25.70 404.00 1700 ---- ---- ---- ---- 374.20 -25.50 399.70 1705 ---- ---- ---- ---- 370.00 -25.40 395.40 1710 ---- ---- ---- ---- 365.90 -25.30 391.20 1715 ---- ---- ---- ---- 361.80 -25.10 386.90 1720 ---- ---- ---- ---- 357.70 -25.00 382.70 1725 ---- ---- ---- ---- 353.60 -24.90 378.50 1730 ---- ---- ---- ---- 349.50 -24.90 374.40 1735 ---- ---- ---- ---- 345.50 -24.70 370.20 1740 ---- ---- ---- ---- 341.50 -24.60 366.10 1745 ---- ---- ---- ---- 337.50 -24.50 362.00 1750 ---- ---- ---- ---- 333.50 -24.40 357.90 1755 ---- ---- ---- ---- 329.60 -24.20 353.80 1760 ---- ---- ---- ---- 325.70 -24.10 349.80 1765 ---- ---- ---- ---- 321.80 -24.00 345.80 1770 ---- ---- ---- ---- 317.90 -23.90 341.80 1775 ---- ---- ---- ---- 314.00 -23.80 337.80 1780 ---- ---- ---- ---- 310.20 -23.60 333.80 1785 ---- ---- ---- ---- 306.40 -23.50 329.90 1790 ---- ---- ---- ---- 302.60 -23.40 326.00 1795 ---- ---- ---- ---- 298.80 -23.30 322.10 1800 ---- ---- ---- ---- 295.00 -23.20 318.20 1805 ---- ---- ---- ---- 291.30 -23.00 314.30 1810 ---- ---- ---- ---- 287.60 -22.90 310.50 1815 ---- ---- ---- ---- 283.90 -22.80 306.70 1820 ---- ---- ---- ---- 280.20 -22.70 302.90 1825 ---- ---- ---- ---- 276.60 -22.50 299.10 1830 ---- ---- ---- ---- 273.00 -22.40 295.40 1835 ---- ---- ---- ---- 269.40 -22.20 291.60 1840 ---- ---- ---- ---- 265.80 -22.10 287.90 1845 ---- ---- ---- ---- 262.30 -21.90 284.20 1850 ---- ---- ---- ---- 258.70 -21.90 280.60 1855 ---- ---- ---- ---- 255.20 -21.80 277.00 1860 ---- ---- ---- ---- 251.80 -21.50 273.30 1865 ---- ---- ---- ---- 248.30 -21.50 269.80 1870 ---- ---- ---- ---- 244.90 -21.30 266.20 1875 ---- ---- ---- ---- 241.50 -21.20 262.70 1880 ---- ---- ---- ---- 238.10 -21.10 259.20 1885 ---- ---- ---- ---- 234.80 -20.90 255.70 1890 ---- ---- ---- ---- 231.50 -20.70 252.20 1895 ---- ---- ---- ---- 228.20 -20.60 248.80 1900 ---- ---- ---- ---- 225.00 -20.40 245.40 1905 ---- ---- ---- ---- 221.80 -20.30 242.10 1910 ---- ---- ---- ---- 218.60 -20.10 238.70 1915 ---- ---- ---- ---- 215.40 -20.00 235.40 1920 ---- ---- ---- ---- 212.30 -19.90 232.20 1925 ---- ---- ---- ---- 209.20 -19.80 229.00 1930 ---- ---- ---- ---- 206.20 -19.60 225.80 1935 ---- ---- ---- ---- 203.20 -19.40 222.60 1940 ---- ---- ---- ---- 200.20 -19.30 219.50 1945 ---- ---- ---- ---- 197.30 -19.10 216.40 1950 ---- ---- ---- ---- 194.40 -19.00 213.40 1955 ---- ---- ---- ---- 191.50 -18.90 210.40 1960 ---- ---- ---- ---- 188.70 -18.70 207.40 1965 ---- ---- ---- ---- 185.90 -18.50 204.40 1970 ---- ---- ---- ---- 183.20 -18.30 201.50 1975 ---- ---- ---- ---- 180.50 -18.20 198.70 1980 ---- ---- ---- ---- 177.80 -18.10 195.90 1985 ---- ---- ---- ---- 175.20 -17.90 193.10 1990 ---- ---- ---- ---- 172.60 -17.70 190.30 1995 ---- ---- ---- ---- 170.00 -17.60 187.60 2000 ---- ---- ---- ---- 167.50 -17.50 185.00 2005 ---- ---- ---- ---- 165.10 -17.20 182.30 2010 ---- ---- ---- ---- 162.60 -17.10 179.70 2015 ---- ---- ---- ---- 160.20 -17.00 177.20 2020 ---- ---- ---- ---- 157.90 -16.80 174.70 2025 ---- ---- ---- ---- 155.50 -16.70 172.20 2030 ---- ---- ---- ---- 153.20 -16.50 169.70 2035 ---- ---- ---- ---- 151.00 -16.30 167.30 2040 ---- ---- ---- ---- 148.80 -16.20 165.00 2045 ---- ---- ---- ---- 146.60 -16.00 162.60 2050 ---- ---- ---- ---- 144.40 -15.90 160.30 2055 ---- ---- ---- ---- 142.30 -15.70 158.00 2060 ---- ---- ---- ---- 140.20 -15.60 155.80 2065 ---- ---- ---- ---- 138.20 -15.40 153.60 2070 ---- ---- ---- ---- 136.10 -15.30 151.40 2075 ---- ---- ---- ---- 134.20 -15.10 149.30 2080 ---- ---- ---- ---- 132.20 -15.00 147.20 2085 ---- ---- ---- ---- 130.30 -14.80 145.10 2090 ---- ---- ---- ---- 128.40 -14.70 143.10 2095 ---- ---- ---- ---- 126.60 -14.50 141.10 2100 ---- ---- ---- ---- 124.80 -14.40 139.20 2105 ---- ---- ---- ---- 123.00 -14.20 137.20 2110 ---- ---- ---- ---- 121.20 -14.10 135.30 2115 ---- ---- ---- ---- 119.50 -14.00 133.50 2120 ---- ---- ---- ---- 117.90 -13.80 131.70 2125 ---- ---- ---- ---- 116.20 -13.70 129.90 300 2130 ---- ---- ---- ---- 114.60 -13.50 128.10 2135 ---- ---- ---- ---- 113.00 -13.40 126.40 2140 ---- ---- ---- ---- 111.50 -13.20 124.70 2145 ---- ---- ---- ---- 110.00 -13.10 123.10 2150 ---- ---- ---- ---- 108.50 -13.00 121.50 2155 ---- ---- ---- ---- 107.00 -12.90 119.90 2160 ---- ---- ---- ---- 105.60 -12.70 118.30 2165 ---- ---- ---- ---- 104.20 -12.60 116.80 2170 ---- ---- ---- ---- 102.80 -12.50 115.30 2175 ---- ---- ---- ---- 101.50 -12.30 113.80 2180 ---- ---- ---- ---- 100.20 -12.20 112.40 2185 ---- ---- ---- ---- 98.90 -12.10 111.00 2190 ---- ---- ---- ---- 97.60 -12.00 109.60 2195 ---- ---- ---- ---- 96.40 -11.80 108.20 2200 ---- ---- ---- ---- 95.20 -11.70 106.90 2205 ---- ---- ---- ---- 94.00 -11.60 105.60 2210 ---- ---- ---- ---- 92.80 -11.50 104.30 2215 ---- ---- ---- ---- 91.70 -11.40 103.10 2220 ---- ---- ---- ---- 90.60 -11.20 101.80 2225 ---- ---- ---- ---- 89.50 -11.10 100.60 2230 ---- ---- ---- ---- 88.40 -11.00 99.40 2235 ---- ---- ---- ---- 87.30 -11.00 98.30 2240 ---- ---- ---- ---- 86.30 -10.80 97.10 2245 ---- ---- ---- ---- 85.30 -10.70 96.00 2250 ---- ---- ---- ---- 84.30 -10.60 94.90 2255 ---- ---- ---- ---- 83.30 -10.50 93.80 2260 ---- ---- ---- ---- 82.40 -10.30 92.70 2265 ---- ---- ---- ---- 81.40 -10.30 91.70 2270 ---- ---- ---- ---- 80.50 -10.20 90.70 2275 ---- ---- ---- ---- 79.60 -10.10 89.70 2280 ---- ---- ---- ---- 78.70 -10.00 88.70 2285 ---- ---- ---- ---- 77.80 -9.90 87.70 2290 ---- ---- ---- ---- 76.90 -9.80 86.70 2295 ---- ---- ---- ---- 76.10 -9.70 85.80 2300 ---- ---- ---- ---- 75.30 -9.60 84.90 2305 ---- ---- ---- ---- 74.50 -9.40 83.90 2310 ---- ---- ---- ---- 73.60 -9.50 83.10 2315 ---- ---- ---- ---- 72.90 -9.30 82.20 2320 ---- ---- ---- ---- 72.10 -9.20 81.30 2325 ---- ---- ---- ---- 71.30 -9.20 80.50 2330 ---- ---- ---- ---- 70.60 -9.00 79.60 2335 ---- ---- ---- ---- 69.80 -9.00 78.80 2340 ---- ---- ---- ---- 69.10 -8.90 78.00 2345 ---- ---- ---- ---- 68.40 -8.80 77.20 2350 ---- ---- ---- ---- 67.70 -8.70 76.40 2355 ---- ---- ---- ---- 67.00 -8.60 75.60 2360 ---- ---- ---- ---- 66.30 -8.50 74.80 2365 ---- ---- ---- ---- 65.60 -8.50 74.10 2370 ---- ---- ---- ---- 65.00 -8.30 73.30 2375 ---- ---- ---- ---- 64.30 -8.30 72.60 2380 ---- ---- ---- ---- 63.70 -8.20 71.90 2385 ---- ---- ---- ---- 63.00 -8.20 71.20 2390 ---- ---- ---- ---- 62.40 -8.10 70.50 2395 ---- ---- ---- ---- 61.80 -8.00 69.80 2400 ---- ---- ---- ---- 61.20 -7.90 69.10 2405 ---- ---- ---- ---- 60.60 -7.90 68.50 2410 ---- ---- ---- ---- 60.00 -7.80 67.80 2415 ---- ---- ---- ---- 59.40 -7.70 67.10 2420 ---- ---- ---- ---- 58.90 -7.60 66.50 2425 ---- ---- ---- ---- 58.30 -7.60 65.90 2430 ---- ---- ---- ---- 57.70 -7.60 65.30 2435 ---- ---- ---- ---- 57.20 -7.40 64.60 2440 ---- ---- ---- ---- 56.70 -7.30 64.00 2450 ---- ---- ---- ---- 55.60 -7.30 62.90 2460 ---- ---- ---- ---- 54.60 -7.10 61.70 2470 ---- ---- ---- ---- 53.60 -7.00 60.60 2475 ---- ---- ---- ---- 53.10 -7.00 60.10 2480 ---- ---- ---- ---- 52.70 -6.80 59.50 2490 ---- ---- ---- ---- 51.70 -6.80 58.50 2500 ---- ---- ---- ---- 50.80 -6.70 57.50 1000 2510 ---- ---- ---- ---- 50.00 -6.50 56.50 2520 ---- ---- ---- ---- 49.10 -6.40 55.50 2525 ---- ---- ---- ---- 48.70 -6.40 55.10 2530 ---- ---- ---- ---- 48.30 -6.30 54.60 2550 ---- ---- ---- ---- 46.70 -6.10 52.80 2575 ---- ---- ---- ---- 44.90 -5.80 50.70 2600 ---- ---- ---- ---- 43.10 -5.70 48.80 500 2625 ---- ---- ---- ---- 41.50 -5.50 47.00 2650 ---- ---- ---- ---- 40.10 -5.20 45.30 2675 ---- ---- ---- ---- 38.70 -5.00 43.70 2700 ---- ---- ---- ---- 37.40 -4.80 42.20 700 2725 ---- ---- ---- ---- 36.20 -4.70 40.90 2750 ---- ---- ---- ---- 35.00 -4.60 39.60 2775 ---- ---- ---- ---- 34.00 -4.40 38.40 2800 ---- ---- ---- ---- 33.00 -4.30 37.30 2825 ---- ---- ---- ---- 32.10 -4.10 36.20 2850 ---- ---- ---- ---- 31.20 -4.00 35.20 2875 ---- ---- ---- ---- 30.40 -3.90 34.30 2900 ---- ---- ---- ---- 29.60 -3.80 33.40 2925 ---- ---- ---- ---- 28.90 -3.70 32.60 2950 ---- ---- ---- ---- 28.20 -3.60 31.80 2975 ---- ---- ---- ---- 27.60 -3.50 31.10 3000 ---- ---- ---- ---- 27.00 -3.40 30.40 3100 ---- ---- ---- ---- 25.00 -3.10 28.10 3200 ---- ---- ---- ---- 23.50 -2.80 26.30 3300 ---- ---- ---- ---- 22.30 -2.60 24.90 3400 ---- ---- ---- ---- 21.40 -2.50 23.90 3500 ---- ---- ---- ---- 20.70 -2.30 23.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1021.10 -29.70 1050.80 1100 ---- ---- ---- ---- 996.10 -29.70 1025.80 1125 ---- ---- ---- ---- 971.10 -29.70 1000.80 1150 ---- ---- ---- ---- 946.10 -29.70 975.80 1175 ---- ---- ---- ---- 921.10 -29.70 950.80 1200 ---- ---- ---- ---- 896.10 -29.70 925.80 1225 ---- ---- ---- ---- 871.10 -29.70 900.80 1250 ---- ---- ---- ---- 846.10 -29.70 875.80 1270 ---- ---- ---- ---- 826.10 -29.70 855.80 1275 ---- ---- ---- ---- 821.10 -29.70 850.80 1280 ---- ---- ---- ---- 816.10 -29.70 845.80 1290 ---- ---- ---- ---- 806.10 -29.70 835.80 1300 ---- ---- ---- ---- 796.10 -29.70 825.80 1310 ---- ---- ---- ---- 786.10 -29.70 815.80 1320 ---- ---- ---- ---- 776.10 -29.70 805.80 1325 ---- ---- ---- ---- 771.10 -29.70 800.80 1330 ---- ---- ---- ---- 766.10 -29.70 795.80 1340 ---- ---- ---- ---- 756.10 -29.70 785.80 1350 ---- ---- ---- ---- 746.10 -29.70 775.80 1360 ---- ---- ---- ---- 736.10 -29.70 765.80 1370 ---- ---- ---- ---- 726.10 -29.70 755.80 1375 ---- ---- ---- ---- 721.10 -29.70 750.80 1380 ---- ---- ---- ---- 716.10 -29.70 745.80 1385 ---- ---- ---- ---- 711.10 -29.70 740.80 1390 ---- ---- ---- ---- 706.10 -29.70 735.80 1395 ---- ---- ---- ---- 701.10 -29.70 730.80 1400 ---- ---- ---- ---- 696.10 -29.70 725.80 1405 ---- ---- ---- ---- 691.10 -29.70 720.80 1410 ---- ---- ---- ---- 686.10 -29.70 715.80 1415 ---- ---- ---- ---- 681.10 -29.70 710.80 1420 ---- ---- ---- ---- 676.10 -29.70 705.80 1425 ---- ---- ---- ---- 671.10 -29.70 700.80 1430 ---- ---- ---- ---- 666.10 -29.70 695.80 1435 ---- ---- ---- ---- 661.10 -29.70 690.80 1440 ---- ---- ---- ---- 656.10 -29.70 685.80 1445 ---- ---- ---- ---- 651.10 -29.70 680.80 1450 ---- ---- ---- ---- 646.10 -29.70 675.80 1455 ---- ---- ---- ---- 641.10 -29.70 670.80 1460 ---- ---- ---- ---- 636.10 -29.70 665.80 1465 ---- ---- ---- ---- 631.10 -29.70 660.80 1470 ---- ---- ---- ---- 626.10 -29.70 655.80 1475 ---- ---- ---- ---- 621.20 -29.60 650.80 1480 ---- ---- ---- ---- 616.20 -29.60 645.80 1485 ---- ---- ---- ---- 611.30 -29.50 640.80 1490 ---- ---- ---- ---- 606.40 -29.40 635.80 1495 ---- ---- ---- ---- 601.50 -29.30 630.80 1500 ---- ---- ---- ---- 596.70 -29.20 625.90 1505 ---- ---- ---- ---- 591.80 -29.10 620.90 1510 ---- ---- ---- ---- 587.00 -29.00 616.00 1515 ---- ---- ---- ---- 582.20 -28.90 611.10 1520 ---- ---- ---- ---- 577.40 -28.80 606.20 1525 ---- ---- ---- ---- 572.70 -28.60 601.30 1530 ---- ---- ---- ---- 567.90 -28.60 596.50 1535 ---- ---- ---- ---- 563.20 -28.50 591.70 1540 ---- ---- ---- ---- 558.50 -28.40 586.90 1545 ---- ---- ---- ---- 553.80 -28.30 582.10 1550 ---- ---- ---- ---- 549.10 -28.20 577.30 1555 ---- ---- ---- ---- 544.50 -28.10 572.60 1560 ---- ---- ---- ---- 539.80 -28.00 567.80 1565 ---- ---- ---- ---- 535.20 -27.90 563.10 1570 ---- ---- ---- ---- 530.60 -27.80 558.40 1575 ---- ---- ---- ---- 526.00 -27.70 553.70 1580 ---- ---- ---- ---- 521.50 -27.60 549.10 1585 ---- ---- ---- ---- 516.90 -27.50 544.40 1590 ---- ---- ---- ---- 512.40 -27.40 539.80 1595 ---- ---- ---- ---- 507.90 -27.30 535.20 1600 ---- ---- ---- ---- 503.40 -27.20 530.60 1605 ---- ---- ---- ---- 498.90 -27.20 526.10 1610 ---- ---- ---- ---- 494.50 -27.00 521.50 1615 ---- ---- ---- ---- 490.00 -27.00 517.00 1620 ---- ---- ---- ---- 485.60 -26.90 512.50 1625 ---- ---- ---- ---- 481.20 -26.80 508.00 1630 ---- ---- ---- ---- 476.80 -26.70 503.50 1635 ---- ---- ---- ---- 472.50 -26.50 499.00 1640 ---- ---- ---- ---- 468.10 -26.50 494.60 1645 ---- ---- ---- ---- 463.80 -26.30 490.10 1650 ---- ---- ---- ---- 459.50 -26.20 485.70 1655 ---- ---- ---- ---- 455.20 -26.10 481.30 1660 ---- ---- ---- ---- 450.90 -26.10 477.00 1665 ---- ---- ---- ---- 446.70 -25.90 472.60 1670 ---- ---- ---- ---- 442.40 -25.90 468.30 1675 ---- ---- ---- ---- 438.20 -25.70 463.90 1680 ---- ---- ---- ---- 434.00 -25.60 459.60 1685 ---- ---- ---- ---- 429.80 -25.60 455.40 1690 ---- ---- ---- ---- 425.70 -25.40 451.10 1695 ---- ---- ---- ---- 421.50 -25.30 446.80 1700 ---- ---- ---- ---- 417.40 -25.20 442.60 1705 ---- ---- ---- ---- 413.30 -25.10 438.40 1710 ---- ---- ---- ---- 409.20 -25.00 434.20 1715 ---- ---- ---- ---- 405.10 -24.90 430.00 1720 ---- ---- ---- ---- 401.00 -24.90 425.90 1725 ---- ---- ---- ---- 397.00 -24.70 421.70 1730 ---- ---- ---- ---- 393.00 -24.60 417.60 1735 ---- ---- ---- ---- 389.00 -24.50 413.50 1740 ---- ---- ---- ---- 385.00 -24.40 409.40 1745 ---- ---- ---- ---- 381.00 -24.30 405.30 1750 ---- ---- ---- ---- 377.10 -24.20 401.30 1755 ---- ---- ---- ---- 373.20 -24.00 397.20 1760 ---- ---- ---- ---- 369.30 -23.90 393.20 1765 ---- ---- ---- ---- 365.40 -23.80 389.20 1770 ---- ---- ---- ---- 361.50 -23.80 385.30 1775 ---- ---- ---- ---- 357.70 -23.60 381.30 1780 ---- ---- ---- ---- 353.80 -23.60 377.40 1785 ---- ---- ---- ---- 350.00 -23.40 373.40 1790 ---- ---- ---- ---- 346.20 -23.30 369.50 1795 ---- ---- ---- ---- 342.50 -23.20 365.70 1800 ---- ---- ---- ---- 338.70 -23.10 361.80 1805 ---- ---- ---- ---- 335.00 -23.00 358.00 1810 ---- ---- ---- ---- 331.30 -22.80 354.10 1815 ---- ---- ---- ---- 327.60 -22.70 350.30 1820 ---- ---- ---- ---- 323.90 -22.60 346.50 1825 ---- ---- ---- ---- 320.30 -22.50 342.80 1830 ---- ---- ---- ---- 316.60 -22.40 339.00 1835 ---- ---- ---- ---- 313.00 -22.30 335.30 1840 ---- ---- ---- ---- 309.40 -22.20 331.60 1845 ---- ---- ---- ---- 305.90 -22.00 327.90 1850 ---- ---- ---- ---- 302.30 -22.00 324.30 1855 ---- ---- ---- ---- 298.80 -21.80 320.60 1860 ---- ---- ---- ---- 295.30 -21.70 317.00 1865 ---- ---- ---- ---- 291.80 -21.60 313.40 1870 ---- ---- ---- ---- 288.40 -21.40 309.80 1875 ---- ---- ---- ---- 284.90 -21.40 306.30 1880 ---- ---- ---- ---- 281.50 -21.20 302.70 1885 ---- ---- ---- ---- 278.10 -21.10 299.20 1890 ---- ---- ---- ---- 274.80 -20.90 295.70 1895 ---- ---- ---- ---- 271.40 -20.90 292.30 1900 ---- ---- ---- ---- 268.10 -20.70 288.80 1905 ---- ---- ---- ---- 264.80 -20.60 285.40 1910 ---- ---- ---- ---- 261.50 -20.50 282.00 1915 ---- ---- ---- ---- 258.30 -20.40 278.70 1920 ---- ---- ---- ---- 255.10 -20.20 275.30 1925 ---- ---- ---- ---- 251.90 -20.10 272.00 1930 ---- ---- ---- ---- 248.80 -20.00 268.80 1935 ---- ---- ---- ---- 245.60 -19.90 265.50 1940 ---- ---- ---- ---- 242.50 -19.80 262.30 1945 ---- ---- ---- ---- 239.50 -19.60 259.10 1950 ---- ---- ---- ---- 236.40 -19.50 255.90 1955 ---- ---- ---- ---- 233.40 -19.40 252.80 1960 ---- ---- ---- ---- 230.40 -19.30 249.70 1965 ---- ---- ---- ---- 227.50 -19.10 246.60 1970 ---- ---- ---- ---- 224.60 -18.90 243.50 1975 ---- ---- ---- ---- 221.70 -18.80 240.50 1980 ---- ---- ---- ---- 218.80 -18.70 237.50 1985 ---- ---- ---- ---- 216.00 -18.60 234.60 1990 ---- ---- ---- ---- 213.20 -18.50 231.70 1995 ---- ---- ---- ---- 210.50 -18.30 228.80 2000 ---- ---- ---- ---- 207.80 -18.10 225.90 2005 ---- ---- ---- ---- 205.10 -18.00 223.10 2010 ---- ---- ---- ---- 202.40 -17.90 220.30 2015 ---- ---- ---- ---- 199.80 -17.80 217.60 2020 ---- ---- ---- ---- 197.30 -17.60 214.90 2025 ---- ---- ---- ---- 194.70 -17.50 212.20 2030 ---- ---- ---- ---- 192.20 -17.40 209.60 2035 ---- ---- ---- ---- 189.70 -17.30 207.00 2040 ---- ---- ---- ---- 187.30 -17.10 204.40 2045 ---- ---- ---- ---- 184.90 -17.00 201.90 2050 ---- ---- ---- ---- 182.60 -16.80 199.40 2055 ---- ---- ---- ---- 180.20 -16.70 196.90 2060 ---- ---- ---- ---- 178.00 -16.50 194.50 2065 ---- ---- ---- ---- 175.70 -16.40 192.10 2070 ---- ---- ---- ---- 173.50 -16.30 189.80 2075 ---- ---- ---- ---- 171.30 -16.20 187.50 2080 ---- ---- ---- ---- 169.20 -16.00 185.20 2085 ---- ---- ---- ---- 167.10 -15.90 183.00 2090 ---- ---- ---- ---- 165.00 -15.80 180.80 2095 ---- ---- ---- ---- 163.00 -15.60 178.60 2100 ---- ---- ---- ---- 161.00 -15.50 176.50 2105 ---- ---- ---- ---- 159.00 -15.40 174.40 2110 ---- ---- ---- ---- 157.10 -15.20 172.30 2115 ---- ---- ---- ---- 155.10 -15.20 170.30 2120 ---- ---- ---- ---- 153.30 -15.00 168.30 2125 ---- ---- ---- ---- 151.40 -14.90 166.30 2130 ---- ---- ---- ---- 149.60 -14.80 164.40 2135 ---- ---- ---- ---- 147.90 -14.60 162.50 2140 ---- ---- ---- ---- 146.10 -14.50 160.60 2145 ---- ---- ---- ---- 144.40 -14.40 158.80 2150 ---- ---- ---- ---- 142.70 -14.30 157.00 150 2155 ---- ---- ---- ---- 141.10 -14.10 155.20 2160 ---- ---- ---- ---- 139.50 -14.00 153.50 2165 ---- ---- ---- ---- 137.90 -13.80 151.70 2170 ---- ---- ---- ---- 136.30 -13.80 150.10 2175 ---- ---- ---- ---- 134.80 -13.60 148.40 2180 ---- ---- ---- ---- 133.30 -13.50 146.80 2185 ---- ---- ---- ---- 131.80 -13.40 145.20 2190 ---- ---- ---- ---- 130.40 -13.20 143.60 2195 ---- ---- ---- ---- 128.90 -13.20 142.10 2200 ---- ---- ---- ---- 127.50 -13.10 140.60 100 2205 ---- ---- ---- ---- 126.20 -12.90 139.10 2210 ---- ---- ---- ---- 124.80 -12.90 137.70 2215 ---- ---- ---- ---- 123.50 -12.80 136.30 2220 ---- ---- ---- ---- 122.20 -12.70 134.90 2225 ---- ---- ---- ---- 121.00 -12.50 133.50 2230 ---- ---- ---- ---- 119.70 -12.40 132.10 2235 ---- ---- ---- ---- 118.50 -12.30 130.80 2240 ---- ---- ---- ---- 117.30 -12.20 129.50 2245 ---- ---- ---- ---- 116.10 -12.10 128.20 2250 ---- ---- ---- ---- 115.00 -12.00 127.00 2255 ---- ---- ---- ---- 113.90 -11.90 125.80 2260 ---- ---- ---- ---- 112.80 -11.70 124.50 2265 ---- ---- ---- ---- 111.70 -11.70 123.40 2270 ---- ---- ---- ---- 110.60 -11.60 122.20 2275 ---- ---- ---- ---- 109.50 -11.50 121.00 2280 ---- ---- ---- ---- 108.50 -11.40 119.90 2285 ---- ---- ---- ---- 107.50 -11.30 118.80 2290 ---- ---- ---- ---- 106.50 -11.20 117.70 2295 ---- ---- ---- ---- 105.50 -11.20 116.70 2300 ---- ---- ---- ---- 104.60 -11.00 115.60 2305 ---- ---- ---- ---- 103.60 -11.00 114.60 2310 ---- ---- ---- ---- 102.70 -10.90 113.60 2315 ---- ---- ---- ---- 101.80 -10.80 112.60 2320 ---- ---- ---- ---- 100.90 -10.70 111.60 2325 ---- ---- ---- ---- 100.10 -10.60 110.70 2330 ---- ---- ---- ---- 99.20 -10.50 109.70 2335 ---- ---- ---- ---- 98.30 -10.50 108.80 2340 ---- ---- ---- ---- 97.50 -10.40 107.90 2345 ---- ---- ---- ---- 96.70 -10.30 107.00 2350 ---- ---- ---- ---- 95.90 -10.20 106.10 2355 ---- ---- ---- ---- 95.10 -10.10 105.20 2360 ---- ---- ---- ---- 94.30 -10.10 104.40 2365 ---- ---- ---- ---- 93.60 -9.90 103.50 2370 ---- ---- ---- ---- 92.80 -9.90 102.70 2375 ---- ---- ---- ---- 92.10 -9.80 101.90 2380 ---- ---- ---- ---- 91.30 -9.80 101.10 2385 ---- ---- ---- ---- 90.60 -9.70 100.30 2390 ---- ---- ---- ---- 89.90 -9.60 99.50 2395 ---- ---- ---- ---- 89.20 -9.50 98.70 2400 ---- ---- ---- ---- 88.50 -9.50 98.00 2405 ---- ---- ---- ---- 87.80 -9.40 97.20 2410 ---- ---- ---- ---- 87.20 -9.30 96.50 2415 ---- ---- ---- ---- 86.50 -9.30 95.80 2420 ---- ---- ---- ---- 85.90 -9.10 95.00 2425 ---- ---- ---- ---- 85.20 -9.10 94.30 2430 ---- ---- ---- ---- 84.60 -9.00 93.60 2435 ---- ---- ---- ---- 84.00 -9.00 93.00 2440 ---- ---- ---- ---- 83.40 -8.90 92.30 2445 ---- ---- ---- ---- 82.80 -8.80 91.60 2450 ---- ---- ---- ---- 82.20 -8.70 90.90 2455 ---- ---- ---- ---- 81.60 -8.70 90.30 2460 ---- ---- ---- ---- 81.00 -8.60 89.60 2470 ---- ---- ---- ---- 79.80 -8.60 88.40 2475 ---- ---- ---- ---- 79.30 -8.50 87.80 2480 ---- ---- ---- ---- 78.70 -8.40 87.10 2490 ---- ---- ---- ---- 77.60 -8.30 85.90 2500 ---- ---- ---- ---- 76.50 -8.20 84.70 2510 ---- ---- ---- ---- 75.50 -8.00 83.50 2520 ---- ---- ---- ---- 74.40 -8.00 82.40 2525 ---- ---- ---- ---- 73.90 -7.90 81.80 2530 ---- ---- ---- ---- 73.40 -7.90 81.30 2540 ---- ---- ---- ---- 72.40 -7.70 80.10 2550 ---- ---- ---- ---- 71.40 -7.60 79.00 2560 ---- ---- ---- ---- 70.40 -7.60 78.00 2575 ---- ---- ---- ---- 69.00 -7.30 76.30 2600 ---- ---- ---- ---- 66.60 -7.10 73.70 2625 ---- ---- ---- ---- 64.20 -6.90 71.10 1000 2650 ---- ---- ---- ---- 61.90 -6.70 68.60 2675 ---- ---- ---- ---- 59.70 -6.40 66.10 2700 ---- ---- ---- ---- 57.50 -6.20 63.70 2725 ---- ---- ---- ---- 55.40 -6.00 61.40 2750 ---- ---- ---- ---- 53.30 -5.80 59.10 3000 ---- ---- ---- ---- 36.20 -4.10 40.30 7500 3500 ---- ---- ---- ---- 19.70 -2.30 22.00 4000 ---- ---- ---- ---- 13.00 -1.50 14.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 790.00 -29.70 819.70 1350 ---- ---- ---- ---- 765.00 -29.70 794.70 1375 ---- ---- ---- ---- 740.00 -29.70 769.70 1400 ---- ---- ---- ---- 715.00 -29.70 744.70 1425 ---- ---- ---- ---- 690.00 -29.70 719.70 1450 ---- ---- ---- ---- 665.00 -29.70 694.70 1475 ---- ---- ---- ---- 640.50 -29.20 669.70 1500 ---- ---- ---- ---- 616.40 -28.80 645.20 1520 ---- ---- ---- ---- 597.50 -28.40 625.90 1525 ---- ---- ---- ---- 592.80 -28.30 621.10 1530 ---- ---- ---- ---- 588.20 -28.20 616.40 1540 ---- ---- ---- ---- 578.90 -28.00 606.90 1550 ---- ---- ---- ---- 569.80 -27.70 597.50 1560 ---- ---- ---- ---- 560.70 -27.50 588.20 1570 ---- ---- ---- ---- 551.60 -27.40 579.00 1575 ---- ---- ---- ---- 547.20 -27.20 574.40 1580 ---- ---- ---- ---- 542.70 -27.20 569.90 1590 ---- ---- ---- ---- 533.80 -27.00 560.80 1600 ---- ---- ---- ---- 525.00 -26.80 551.80 1610 ---- ---- ---- ---- 516.30 -26.60 542.90 1615 ---- ---- ---- ---- 511.90 -26.50 538.40 1620 ---- ---- ---- ---- 507.60 -26.40 534.00 1625 ---- ---- ---- ---- 503.30 -26.30 529.60 1630 ---- ---- ---- ---- 499.00 -26.20 525.20 1635 ---- ---- ---- ---- 494.70 -26.20 520.90 1640 ---- ---- ---- ---- 490.50 -26.00 516.50 1645 ---- ---- ---- ---- 486.30 -25.90 512.20 1650 ---- ---- ---- ---- 482.00 -25.90 507.90 1655 ---- ---- ---- ---- 477.80 -25.80 503.60 1660 ---- ---- ---- ---- 473.70 -25.60 499.30 1665 ---- ---- ---- ---- 469.50 -25.50 495.00 1670 ---- ---- ---- ---- 465.40 -25.40 490.80 1675 ---- ---- ---- ---- 461.20 -25.40 486.60 1680 ---- ---- ---- ---- 457.10 -25.30 482.40 1685 ---- ---- ---- ---- 453.00 -25.20 478.20 1690 ---- ---- ---- ---- 449.00 -25.00 474.00 1695 ---- ---- ---- ---- 444.90 -24.90 469.80 1700 ---- ---- ---- ---- 440.90 -24.80 465.70 1705 ---- ---- ---- ---- 436.90 -24.70 461.60 1710 ---- ---- ---- ---- 432.90 -24.60 457.50 1715 ---- ---- ---- ---- 428.90 -24.50 453.40 1720 ---- ---- ---- ---- 424.90 -24.40 449.30 1725 ---- ---- ---- ---- 421.00 -24.30 445.30 1730 ---- ---- ---- ---- 417.00 -24.30 441.30 1735 ---- ---- ---- ---- 413.10 -24.10 437.20 1740 ---- ---- ---- ---- 409.20 -24.00 433.20 1745 ---- ---- ---- ---- 405.30 -24.00 429.30 1750 ---- ---- ---- ---- 401.50 -23.80 425.30 1755 ---- ---- ---- ---- 397.60 -23.80 421.40 1760 ---- ---- ---- ---- 393.80 -23.60 417.40 1765 ---- ---- ---- ---- 390.00 -23.50 413.50 1770 ---- ---- ---- ---- 386.20 -23.40 409.60 1775 ---- ---- ---- ---- 382.40 -23.40 405.80 1780 ---- ---- ---- ---- 378.70 -23.20 401.90 1785 ---- ---- ---- ---- 375.00 -23.10 398.10 1790 ---- ---- ---- ---- 371.20 -23.00 394.20 1795 ---- ---- ---- ---- 367.50 -22.90 390.40 1800 ---- ---- ---- ---- 363.90 -22.80 386.70 1805 ---- ---- ---- ---- 360.20 -22.70 382.90 1810 ---- ---- ---- ---- 356.60 -22.50 379.10 1815 ---- ---- ---- ---- 352.90 -22.50 375.40 1820 ---- ---- ---- ---- 349.30 -22.40 371.70 1825 ---- ---- ---- ---- 345.70 -22.30 368.00 1830 ---- ---- ---- ---- 342.20 -22.10 364.30 1835 ---- ---- ---- ---- 338.60 -22.10 360.70 1840 ---- ---- ---- ---- 335.10 -21.90 357.00 1845 ---- ---- ---- ---- 331.60 -21.80 353.40 1850 ---- ---- ---- ---- 328.10 -21.70 349.80 1855 ---- ---- ---- ---- 324.60 -21.60 346.20 1860 ---- ---- ---- ---- 321.10 -21.50 342.60 1865 ---- ---- ---- ---- 317.70 -21.40 339.10 1870 ---- ---- ---- ---- 314.20 -21.30 335.50 1875 ---- ---- ---- ---- 310.80 -21.20 332.00 1880 ---- ---- ---- ---- 307.40 -21.10 328.50 1885 ---- ---- ---- ---- 304.10 -20.90 325.00 1890 ---- ---- ---- ---- 300.70 -20.90 321.60 1895 ---- ---- ---- ---- 297.40 -20.70 318.10 1900 ---- ---- ---- ---- 294.10 -20.60 314.70 1905 ---- ---- ---- ---- 290.80 -20.50 311.30 1910 ---- ---- ---- ---- 287.50 -20.40 307.90 1915 ---- ---- ---- ---- 284.30 -20.30 304.60 1920 ---- ---- ---- ---- 281.10 -20.20 301.30 1925 ---- ---- ---- ---- 277.90 -20.10 298.00 1930 ---- ---- ---- ---- 274.70 -20.00 294.70 1935 ---- ---- ---- ---- 271.60 -19.80 291.40 1940 ---- ---- ---- ---- 268.50 -19.70 288.20 1945 ---- ---- ---- ---- 265.40 -19.60 285.00 1950 ---- ---- ---- ---- 262.40 -19.40 281.80 1955 ---- ---- ---- ---- 259.30 -19.40 278.70 1960 ---- ---- ---- ---- 256.40 -19.20 275.60 1965 ---- ---- ---- ---- 253.40 -19.10 272.50 1970 ---- ---- ---- ---- 250.50 -19.00 269.50 1975 ---- ---- ---- ---- 247.60 -18.90 266.50 1980 ---- ---- ---- ---- 244.70 -18.80 263.50 1985 ---- ---- ---- ---- 241.90 -18.70 260.60 1990 ---- ---- ---- ---- 239.10 -18.60 257.70 1995 ---- ---- ---- ---- 236.40 -18.40 254.80 2000 ---- ---- ---- ---- 233.70 -18.30 252.00 2005 ---- ---- ---- ---- 231.00 -18.20 249.20 2010 ---- ---- ---- ---- 228.30 -18.10 246.40 2015 ---- ---- ---- ---- 225.70 -18.00 243.70 2020 ---- ---- ---- ---- 223.20 -17.80 241.00 2025 ---- ---- ---- ---- 220.60 -17.70 238.30 2030 ---- ---- ---- ---- 218.10 -17.60 235.70 2035 ---- ---- ---- ---- 215.70 -17.40 233.10 2040 ---- ---- ---- ---- 213.20 -17.30 230.50 2045 ---- ---- ---- ---- 210.80 -17.20 228.00 2050 ---- ---- ---- ---- 208.50 -17.10 225.60 2055 ---- ---- ---- ---- 206.10 -17.00 223.10 2060 ---- ---- ---- ---- 203.90 -16.80 220.70 2065 ---- ---- ---- ---- 201.60 -16.70 218.30 2070 ---- ---- ---- ---- 199.40 -16.60 216.00 2075 ---- ---- ---- ---- 197.20 -16.40 213.60 2080 ---- ---- ---- ---- 195.00 -16.30 211.30 2085 ---- ---- ---- ---- 192.80 -16.30 209.10 2090 ---- ---- ---- ---- 190.70 -16.20 206.90 2095 ---- ---- ---- ---- 188.70 -16.00 204.70 2100 ---- ---- ---- ---- 186.60 -15.90 202.50 2105 ---- ---- ---- ---- 184.60 -15.80 200.40 2110 ---- ---- ---- ---- 182.60 -15.70 198.30 2115 ---- ---- ---- ---- 180.70 -15.50 196.20 2120 ---- ---- ---- ---- 178.70 -15.50 194.20 2125 ---- ---- ---- ---- 176.90 -15.30 192.20 2130 ---- ---- ---- ---- 175.00 -15.20 190.20 2135 ---- ---- ---- ---- 173.20 -15.10 188.30 2140 ---- ---- ---- ---- 171.40 -14.90 186.30 2145 ---- ---- ---- ---- 169.60 -14.90 184.50 2150 ---- ---- ---- ---- 167.90 -14.70 182.60 2155 ---- ---- ---- ---- 166.20 -14.60 180.80 2160 ---- ---- ---- ---- 164.50 -14.50 179.00 2165 ---- ---- ---- ---- 162.90 -14.40 177.30 2170 ---- ---- ---- ---- 161.30 -14.30 175.60 2175 ---- ---- ---- ---- 159.70 -14.20 173.90 2180 ---- ---- ---- ---- 158.20 -14.00 172.20 2185 ---- ---- ---- ---- 156.60 -14.00 170.60 2190 ---- ---- ---- ---- 155.20 -13.80 169.00 2195 ---- ---- ---- ---- 153.70 -13.80 167.50 2200 ---- ---- ---- ---- 152.30 -13.60 165.90 2205 ---- ---- ---- ---- 150.90 -13.50 164.40 2210 ---- ---- ---- ---- 149.50 -13.50 163.00 2215 ---- ---- ---- ---- 148.10 -13.40 161.50 2220 ---- ---- ---- ---- 146.80 -13.30 160.10 2225 ---- ---- ---- ---- 145.50 -13.20 158.70 2230 ---- ---- ---- ---- 144.20 -13.10 157.30 2235 ---- ---- ---- ---- 143.00 -13.00 156.00 2240 ---- ---- ---- ---- 141.80 -12.90 154.70 2245 ---- ---- ---- ---- 140.60 -12.80 153.40 2250 ---- ---- ---- ---- 139.40 -12.70 152.10 2255 ---- ---- ---- ---- 138.20 -12.60 150.80 2260 ---- ---- ---- ---- 137.10 -12.50 149.60 2265 ---- ---- ---- ---- 136.00 -12.40 148.40 2270 ---- ---- ---- ---- 134.90 -12.30 147.20 2275 ---- ---- ---- ---- 133.80 -12.20 146.00 2280 ---- ---- ---- ---- 132.70 -12.20 144.90 2285 ---- ---- ---- ---- 131.70 -12.10 143.80 2290 ---- ---- ---- ---- 130.70 -12.00 142.70 2295 ---- ---- ---- ---- 129.60 -12.00 141.60 2300 ---- ---- ---- ---- 128.70 -11.80 140.50 2305 ---- ---- ---- ---- 127.70 -11.70 139.40 2310 ---- ---- ---- ---- 126.70 -11.70 138.40 2315 ---- ---- ---- ---- 125.80 -11.60 137.40 2320 ---- ---- ---- ---- 124.90 -11.50 136.40 2325 ---- ---- ---- ---- 123.90 -11.50 135.40 2330 ---- ---- ---- ---- 123.00 -11.40 134.40 2335 ---- ---- ---- ---- 122.20 -11.20 133.40 2340 ---- ---- ---- ---- 121.30 -11.20 132.50 2345 ---- ---- ---- ---- 120.40 -11.10 131.50 2350 ---- ---- ---- ---- 119.60 -11.00 130.60 2355 ---- ---- ---- ---- 118.70 -11.00 129.70 2360 ---- ---- ---- ---- 117.90 -10.90 128.80 2365 ---- ---- ---- ---- 117.10 -10.80 127.90 2370 ---- ---- ---- ---- 116.30 -10.80 127.10 2375 ---- ---- ---- ---- 115.50 -10.70 126.20 2380 ---- ---- ---- ---- 114.80 -10.60 125.40 2385 ---- ---- ---- ---- 114.00 -10.50 124.50 2390 ---- ---- ---- ---- 113.20 -10.50 123.70 2395 ---- ---- ---- ---- 112.50 -10.40 122.90 2400 ---- ---- ---- ---- 111.70 -10.40 122.10 2405 ---- ---- ---- ---- 111.00 -10.30 121.30 2410 ---- ---- ---- ---- 110.30 -10.20 120.50 2415 ---- ---- ---- ---- 109.60 -10.10 119.70 2420 ---- ---- ---- ---- 108.90 -10.10 119.00 2425 ---- ---- ---- ---- 108.20 -10.00 118.20 2430 ---- ---- ---- ---- 107.50 -10.00 117.50 2435 ---- ---- ---- ---- 106.90 -9.80 116.70 2440 ---- ---- ---- ---- 106.20 -9.80 116.00 2445 ---- ---- ---- ---- 105.50 -9.80 115.30 2450 ---- ---- ---- ---- 104.90 -9.70 114.60 2455 ---- ---- ---- ---- 104.30 -9.60 113.90 2460 ---- ---- ---- ---- 103.60 -9.60 113.20 2465 ---- ---- ---- ---- 103.00 -9.50 112.50 2470 ---- ---- ---- ---- 102.40 -9.50 111.90 2475 ---- ---- ---- ---- 101.80 -9.40 111.20 2480 ---- ---- ---- ---- 101.20 -9.40 110.60 2490 ---- ---- ---- ---- 100.00 -9.30 109.30 2500 ---- ---- ---- ---- 98.90 -9.10 108.00 2510 ---- ---- ---- ---- 97.80 -9.00 106.80 2520 ---- ---- ---- ---- 96.70 -8.90 105.60 2525 ---- ---- ---- ---- 96.10 -8.90 105.00 2530 ---- ---- ---- ---- 95.60 -8.80 104.40 2540 ---- ---- ---- ---- 94.60 -8.70 103.30 2550 ---- ---- ---- ---- 93.60 -8.60 102.20 2560 ---- ---- ---- ---- 92.60 -8.50 101.10 2570 ---- ---- ---- ---- 91.60 -8.50 100.10 2575 ---- ---- ---- ---- 91.20 -8.40 99.60 2600 ---- ---- ---- ---- 88.90 -8.20 97.10 2625 ---- ---- ---- ---- 86.80 -8.00 94.80 2650 ---- ---- ---- ---- 84.80 -7.80 92.60 2675 ---- ---- ---- ---- 82.90 -7.60 90.50 2700 ---- ---- ---- ---- 81.20 -7.40 88.60 2725 ---- ---- ---- ---- 79.50 -7.30 86.80 2750 ---- ---- ---- ---- 78.00 -7.00 85.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 790.70 -29.70 820.40 1375 ---- ---- ---- ---- 765.70 -29.70 795.40 1400 ---- ---- ---- ---- 740.70 -29.70 770.40 1425 ---- ---- ---- ---- 715.70 -29.70 745.40 1450 ---- ---- ---- ---- 691.00 -29.40 720.40 1475 ---- ---- ---- ---- 666.90 -28.80 695.70 1500 ---- ---- ---- ---- 643.20 -28.40 671.60 1525 ---- ---- ---- ---- 620.00 -27.90 647.90 1530 ---- ---- ---- ---- 615.40 -27.80 643.20 1540 ---- ---- ---- ---- 606.30 -27.60 633.90 1550 ---- ---- ---- ---- 597.30 -27.40 624.70 1560 ---- ---- ---- ---- 588.30 -27.30 615.60 1570 ---- ---- ---- ---- 579.40 -27.10 606.50 1575 ---- ---- ---- ---- 575.00 -27.00 602.00 1580 ---- ---- ---- ---- 570.60 -26.90 597.50 1590 ---- ---- ---- ---- 561.90 -26.60 588.50 1600 ---- ---- ---- ---- 553.20 -26.50 579.70 1610 ---- ---- ---- ---- 544.60 -26.30 570.90 1620 ---- ---- ---- ---- 536.00 -26.10 562.10 1625 ---- ---- ---- ---- 531.80 -26.00 557.80 1630 ---- ---- ---- ---- 527.60 -25.90 553.50 1635 ---- ---- ---- ---- 523.40 -25.80 549.20 1640 ---- ---- ---- ---- 519.20 -25.70 544.90 1645 ---- ---- ---- ---- 515.00 -25.60 540.60 1650 ---- ---- ---- ---- 510.80 -25.60 536.40 1655 ---- ---- ---- ---- 506.70 -25.40 532.10 1660 ---- ---- ---- ---- 502.60 -25.30 527.90 1665 ---- ---- ---- ---- 498.50 -25.20 523.70 1670 ---- ---- ---- ---- 494.40 -25.10 519.50 1675 ---- ---- ---- ---- 490.30 -25.10 515.40 1680 ---- ---- ---- ---- 486.20 -25.00 511.20 1685 ---- ---- ---- ---- 482.20 -24.90 507.10 1690 ---- ---- ---- ---- 478.20 -24.80 503.00 1695 ---- ---- ---- ---- 474.20 -24.70 498.90 1700 ---- ---- ---- ---- 470.20 -24.60 494.80 1705 ---- ---- ---- ---- 466.20 -24.50 490.70 1710 ---- ---- ---- ---- 462.30 -24.40 486.70 1715 ---- ---- ---- ---- 458.30 -24.30 482.60 1720 ---- ---- ---- ---- 454.40 -24.20 478.60 1725 ---- ---- ---- ---- 450.50 -24.10 474.60 1730 ---- ---- ---- ---- 446.60 -24.00 470.60 1735 ---- ---- ---- ---- 442.70 -24.00 466.70 1740 ---- ---- ---- ---- 438.90 -23.80 462.70 1745 ---- ---- ---- ---- 435.10 -23.70 458.80 1750 ---- ---- ---- ---- 431.20 -23.70 454.90 1755 ---- ---- ---- ---- 427.40 -23.60 451.00 1760 ---- ---- ---- ---- 423.60 -23.50 447.10 1765 ---- ---- ---- ---- 419.90 -23.30 443.20 1770 ---- ---- ---- ---- 416.10 -23.30 439.40 1775 ---- ---- ---- ---- 412.40 -23.10 435.50 1780 ---- ---- ---- ---- 408.70 -23.00 431.70 1785 ---- ---- ---- ---- 405.00 -22.90 427.90 1790 ---- ---- ---- ---- 401.30 -22.80 424.10 1795 ---- ---- ---- ---- 397.60 -22.80 420.40 1800 ---- ---- ---- ---- 393.90 -22.70 416.60 1805 ---- ---- ---- ---- 390.30 -22.60 412.90 1810 ---- ---- ---- ---- 386.70 -22.50 409.20 1815 ---- ---- ---- ---- 383.10 -22.40 405.50 1820 ---- ---- ---- ---- 379.50 -22.30 401.80 1825 ---- ---- ---- ---- 375.90 -22.20 398.10 1830 ---- ---- ---- ---- 372.40 -22.10 394.50 1835 ---- ---- ---- ---- 368.80 -22.00 390.80 1840 ---- ---- ---- ---- 365.30 -21.90 387.20 1845 ---- ---- ---- ---- 361.80 -21.80 383.60 1850 ---- ---- ---- ---- 358.30 -21.70 380.00 1855 ---- ---- ---- ---- 354.80 -21.60 376.40 1860 ---- ---- ---- ---- 351.40 -21.50 372.90 1865 ---- ---- ---- ---- 348.00 -21.30 369.30 1870 ---- ---- ---- ---- 344.50 -21.30 365.80 1875 ---- ---- ---- ---- 341.10 -21.20 362.30 1880 ---- ---- ---- ---- 337.80 -21.00 358.80 1885 ---- ---- ---- ---- 334.40 -21.00 355.40 1890 ---- ---- ---- ---- 331.00 -20.90 351.90 1895 ---- ---- ---- ---- 327.70 -20.80 348.50 1900 ---- ---- ---- ---- 324.40 -20.70 345.10 1905 ---- ---- ---- ---- 321.10 -20.60 341.70 1910 ---- ---- ---- ---- 317.80 -20.50 338.30 1915 ---- ---- ---- ---- 314.50 -20.40 334.90 1920 ---- ---- ---- ---- 311.30 -20.20 331.50 1925 ---- ---- ---- ---- 308.10 -20.10 328.20 1930 ---- ---- ---- ---- 304.90 -20.00 324.90 1935 ---- ---- ---- ---- 301.70 -19.90 321.60 1940 ---- ---- ---- ---- 298.50 -19.90 318.40 1945 ---- ---- ---- ---- 295.40 -19.70 315.10 1950 ---- ---- ---- ---- 292.30 -19.60 311.90 1955 ---- ---- ---- ---- 289.20 -19.50 308.70 1960 ---- ---- ---- ---- 286.10 -19.40 305.50 1965 ---- ---- ---- ---- 283.10 -19.30 302.40 1970 ---- ---- ---- ---- 280.10 -19.20 299.30 1975 ---- ---- ---- ---- 277.10 -19.10 296.20 1980 ---- ---- ---- ---- 274.20 -18.90 293.10 1985 ---- ---- ---- ---- 271.20 -18.90 290.10 1990 ---- ---- ---- ---- 268.40 -18.70 287.10 1995 ---- ---- ---- ---- 265.50 -18.70 284.20 2000 ---- ---- ---- ---- 262.70 -18.50 281.20 2005 ---- ---- ---- ---- 259.90 -18.50 278.40 2010 ---- ---- ---- ---- 257.20 -18.30 275.50 2015 ---- ---- ---- ---- 254.40 -18.30 272.70 2020 ---- ---- ---- ---- 251.80 -18.10 269.90 2025 ---- ---- ---- ---- 249.10 -18.00 267.10 2030 ---- ---- ---- ---- 246.50 -17.90 264.40 2035 ---- ---- ---- ---- 243.90 -17.80 261.70 2040 ---- ---- ---- ---- 241.40 -17.70 259.10 2045 ---- ---- ---- ---- 238.90 -17.50 256.40 2050 ---- ---- ---- ---- 236.40 -17.50 253.90 2055 ---- ---- ---- ---- 234.00 -17.30 251.30 2060 ---- ---- ---- ---- 231.60 -17.20 248.80 2065 ---- ---- ---- ---- 229.20 -17.10 246.30 2070 ---- ---- ---- ---- 226.90 -17.00 243.90 2075 ---- ---- ---- ---- 224.60 -16.90 241.50 2080 ---- ---- ---- ---- 222.30 -16.80 239.10 2085 ---- ---- ---- ---- 220.10 -16.60 236.70 2090 ---- ---- ---- ---- 217.90 -16.50 234.40 2095 ---- ---- ---- ---- 215.70 -16.40 232.10 2100 ---- ---- ---- ---- 213.50 -16.40 229.90 2105 ---- ---- ---- ---- 211.40 -16.30 227.70 2110 ---- ---- ---- ---- 209.30 -16.20 225.50 2115 ---- ---- ---- ---- 207.30 -16.00 223.30 2120 ---- ---- ---- ---- 205.30 -15.90 221.20 2125 ---- ---- ---- ---- 203.30 -15.80 219.10 2130 ---- ---- ---- ---- 201.30 -15.70 217.00 2135 ---- ---- ---- ---- 199.40 -15.60 215.00 2140 ---- ---- ---- ---- 197.50 -15.50 213.00 2145 ---- ---- ---- ---- 195.60 -15.40 211.00 2150 ---- ---- ---- ---- 193.80 -15.30 209.10 2155 ---- ---- ---- ---- 192.00 -15.10 207.10 2160 ---- ---- ---- ---- 190.20 -15.10 205.30 2165 ---- ---- ---- ---- 188.40 -15.00 203.40 2170 ---- ---- ---- ---- 186.70 -14.90 201.60 2175 ---- ---- ---- ---- 185.00 -14.80 199.80 2180 ---- ---- ---- ---- 183.40 -14.70 198.10 2185 ---- ---- ---- ---- 181.80 -14.50 196.30 2190 ---- ---- ---- ---- 180.20 -14.40 194.60 2195 ---- ---- ---- ---- 178.60 -14.40 193.00 2200 ---- ---- ---- ---- 177.10 -14.30 191.40 2205 ---- ---- ---- ---- 175.60 -14.20 189.80 2210 ---- ---- ---- ---- 174.10 -14.10 188.20 2215 ---- ---- ---- ---- 172.60 -14.10 186.70 2220 ---- ---- ---- ---- 171.20 -13.90 185.10 2225 ---- ---- ---- ---- 169.80 -13.90 183.70 2230 ---- ---- ---- ---- 168.50 -13.70 182.20 2235 ---- ---- ---- ---- 167.20 -13.60 180.80 2240 ---- ---- ---- ---- 165.80 -13.60 179.40 2245 ---- ---- ---- ---- 164.60 -13.40 178.00 2250 ---- ---- ---- ---- 163.30 -13.40 176.70 2255 ---- ---- ---- ---- 162.10 -13.20 175.30 2260 ---- ---- ---- ---- 160.90 -13.10 174.00 2265 ---- ---- ---- ---- 159.70 -13.10 172.80 2270 ---- ---- ---- ---- 158.50 -13.00 171.50 2275 ---- ---- ---- ---- 157.30 -13.00 170.30 2280 ---- ---- ---- ---- 156.20 -12.90 169.10 2285 ---- ---- ---- ---- 155.10 -12.80 167.90 2290 ---- ---- ---- ---- 154.00 -12.70 166.70 2295 ---- ---- ---- ---- 153.00 -12.60 165.60 2300 ---- ---- ---- ---- 151.90 -12.60 164.50 2305 ---- ---- ---- ---- 150.90 -12.40 163.30 2310 ---- ---- ---- ---- 149.90 -12.40 162.30 2315 ---- ---- ---- ---- 148.90 -12.30 161.20 2320 ---- ---- ---- ---- 147.90 -12.20 160.10 2325 ---- ---- ---- ---- 146.90 -12.20 159.10 2330 ---- ---- ---- ---- 146.00 -12.10 158.10 2335 ---- ---- ---- ---- 145.10 -12.00 157.10 2340 ---- ---- ---- ---- 144.20 -11.90 156.10 2345 ---- ---- ---- ---- 143.30 -11.80 155.10 2350 ---- ---- ---- ---- 142.40 -11.80 154.20 2355 ---- ---- ---- ---- 141.50 -11.70 153.20 2360 ---- ---- ---- ---- 140.60 -11.70 152.30 2365 ---- ---- ---- ---- 139.80 -11.60 151.40 2370 ---- ---- ---- ---- 139.00 -11.50 150.50 2375 ---- ---- ---- ---- 138.10 -11.50 149.60 2380 ---- ---- ---- ---- 137.30 -11.40 148.70 2385 ---- ---- ---- ---- 136.50 -11.30 147.80 2390 ---- ---- ---- ---- 135.80 -11.20 147.00 2395 ---- ---- ---- ---- 135.00 -11.20 146.20 2400 ---- ---- ---- ---- 134.20 -11.10 145.30 2405 ---- ---- ---- ---- 133.50 -11.00 144.50 2410 ---- ---- ---- ---- 132.70 -11.00 143.70 2415 ---- ---- ---- ---- 132.00 -10.90 142.90 2420 ---- ---- ---- ---- 131.30 -10.80 142.10 2425 ---- ---- ---- ---- 130.50 -10.80 141.30 2430 ---- ---- ---- ---- 129.80 -10.80 140.60 2435 ---- ---- ---- ---- 129.10 -10.70 139.80 2440 ---- ---- ---- ---- 128.40 -10.70 139.10 2445 ---- ---- ---- ---- 127.80 -10.50 138.30 2450 ---- ---- ---- ---- 127.10 -10.50 137.60 2455 ---- ---- ---- ---- 126.40 -10.50 136.90 2460 ---- ---- ---- ---- 125.80 -10.40 136.20 2465 ---- ---- ---- ---- 125.10 -10.40 135.50 2470 ---- ---- ---- ---- 124.50 -10.30 134.80 2475 ---- ---- ---- ---- 123.90 -10.20 134.10 2480 ---- ---- ---- ---- 123.20 -10.20 133.40 2485 ---- ---- ---- ---- 122.60 -10.10 132.70 2490 ---- ---- ---- ---- 122.00 -10.10 132.10 2495 ---- ---- ---- ---- 121.40 -10.00 131.40 2500 ---- ---- ---- ---- 120.80 -10.00 130.80 2510 ---- ---- ---- ---- 119.70 -9.80 129.50 2520 ---- ---- ---- ---- 118.50 -9.80 128.30 2525 ---- ---- ---- ---- 118.00 -9.70 127.70 2530 ---- ---- ---- ---- 117.40 -9.70 127.10 2540 ---- ---- ---- ---- 116.30 -9.60 125.90 2550 ---- ---- ---- ---- 115.30 -9.50 124.80 2560 ---- ---- ---- ---- 114.30 -9.30 123.60 2570 ---- ---- ---- ---- 113.30 -9.20 122.50 2575 ---- ---- ---- ---- 112.80 -9.20 122.00 2580 ---- ---- ---- ---- 112.30 -9.20 121.50 2590 ---- ---- ---- ---- 111.30 -9.10 120.40 2600 ---- ---- ---- ---- 110.40 -9.00 119.40 2625 ---- ---- ---- ---- 108.20 -8.80 117.00 2650 ---- ---- ---- ---- 106.10 -8.60 114.70 2675 ---- ---- ---- ---- 104.10 -8.50 112.60 2700 ---- ---- ---- ---- 102.30 -8.30 110.60 2725 ---- ---- ---- ---- 100.60 -8.10 108.70 2750 ---- ---- ---- ---- 99.00 -7.90 106.90 2775 ---- ---- ---- ---- 97.40 -7.80 105.20 2800 ---- ---- ---- ---- 96.00 -7.60 103.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 806.50 -29.70 836.20 1375 ---- ---- ---- ---- 781.50 -29.70 811.20 1400 ---- ---- ---- ---- 756.50 -29.70 786.20 1425 ---- ---- ---- ---- 731.70 -29.50 761.20 1450 ---- ---- ---- ---- 707.50 -29.00 736.50 1475 ---- ---- ---- ---- 683.80 -28.40 712.20 1500 ---- ---- ---- ---- 660.50 -28.00 688.50 1525 ---- ---- ---- ---- 637.70 -27.50 665.20 1550 ---- ---- ---- ---- 615.40 -27.00 642.40 1560 ---- ---- ---- ---- 606.60 -26.80 633.40 1570 ---- ---- ---- ---- 597.80 -26.70 624.50 1575 ---- ---- ---- ---- 593.50 -26.60 620.10 1580 ---- ---- ---- ---- 589.20 -26.50 615.70 1590 ---- ---- ---- ---- 580.60 -26.30 606.90 1600 ---- ---- ---- ---- 572.00 -26.20 598.20 1610 ---- ---- ---- ---- 563.60 -25.90 589.50 1620 ---- ---- ---- ---- 555.20 -25.70 580.90 1625 ---- ---- ---- ---- 551.00 -25.70 576.70 1630 ---- ---- ---- ---- 546.80 -25.60 572.40 1640 ---- ---- ---- ---- 538.60 -25.40 564.00 1650 ---- ---- ---- ---- 530.40 -25.20 555.60 1655 ---- ---- ---- ---- 526.30 -25.10 551.40 1660 ---- ---- ---- ---- 522.20 -25.10 547.30 1665 ---- ---- ---- ---- 518.20 -25.00 543.20 1670 ---- ---- ---- ---- 514.20 -24.80 539.00 1675 ---- ---- ---- ---- 510.20 -24.70 534.90 1680 ---- ---- ---- ---- 506.20 -24.70 530.90 1685 ---- ---- ---- ---- 502.20 -24.60 526.80 1690 ---- ---- ---- ---- 498.20 -24.50 522.70 1695 ---- ---- ---- ---- 494.30 -24.40 518.70 1700 ---- ---- ---- ---- 490.40 -24.30 514.70 1705 ---- ---- ---- ---- 486.40 -24.30 510.70 1710 ---- ---- ---- ---- 482.50 -24.20 506.70 1715 ---- ---- ---- ---- 478.70 -24.00 502.70 1720 ---- ---- ---- ---- 474.80 -24.00 498.80 1725 ---- ---- ---- ---- 471.00 -23.80 494.80 1730 ---- ---- ---- ---- 467.10 -23.80 490.90 1735 ---- ---- ---- ---- 463.30 -23.70 487.00 1740 ---- ---- ---- ---- 459.50 -23.60 483.10 1745 ---- ---- ---- ---- 455.70 -23.50 479.20 1750 ---- ---- ---- ---- 452.00 -23.40 475.40 1755 ---- ---- ---- ---- 448.20 -23.30 471.50 1760 ---- ---- ---- ---- 444.50 -23.20 467.70 1765 ---- ---- ---- ---- 440.70 -23.20 463.90 1770 ---- ---- ---- ---- 437.00 -23.10 460.10 1775 ---- ---- ---- ---- 433.30 -23.00 456.30 1780 ---- ---- ---- ---- 429.70 -22.80 452.50 1785 ---- ---- ---- ---- 426.00 -22.80 448.80 1790 ---- ---- ---- ---- 422.40 -22.60 445.00 1795 ---- ---- ---- ---- 418.70 -22.60 441.30 1800 ---- ---- ---- ---- 415.10 -22.50 437.60 1805 ---- ---- ---- ---- 411.50 -22.40 433.90 1810 ---- ---- ---- ---- 408.00 -22.30 430.30 1815 ---- ---- ---- ---- 404.40 -22.20 426.60 1820 ---- ---- ---- ---- 400.80 -22.20 423.00 1825 ---- ---- ---- ---- 397.30 -22.00 419.30 1830 ---- ---- ---- ---- 393.80 -21.90 415.70 1835 ---- ---- ---- ---- 390.30 -21.80 412.10 1840 ---- ---- ---- ---- 386.80 -21.70 408.50 1845 ---- ---- ---- ---- 383.30 -21.70 405.00 1850 ---- ---- ---- ---- 379.90 -21.50 401.40 1855 ---- ---- ---- ---- 376.50 -21.40 397.90 1860 ---- ---- ---- ---- 373.00 -21.40 394.40 1865 ---- ---- ---- ---- 369.60 -21.30 390.90 1870 ---- ---- ---- ---- 366.20 -21.20 387.40 1875 ---- ---- ---- ---- 362.90 -21.00 383.90 1880 ---- ---- ---- ---- 359.50 -21.00 380.50 1885 ---- ---- ---- ---- 356.20 -20.80 377.00 1890 ---- ---- ---- ---- 352.80 -20.80 373.60 1895 ---- ---- ---- ---- 349.50 -20.70 370.20 1900 ---- ---- ---- ---- 346.20 -20.60 366.80 1905 ---- ---- ---- ---- 342.90 -20.50 363.40 1910 ---- ---- ---- ---- 339.70 -20.40 360.10 1915 ---- ---- ---- ---- 336.40 -20.30 356.70 1920 ---- ---- ---- ---- 333.20 -20.20 353.40 1925 ---- ---- ---- ---- 330.00 -20.10 350.10 1930 ---- ---- ---- ---- 326.80 -20.00 346.80 1935 ---- ---- ---- ---- 323.60 -19.90 343.50 1940 ---- ---- ---- ---- 320.50 -19.80 340.30 1945 ---- ---- ---- ---- 317.30 -19.70 337.00 1950 ---- ---- ---- ---- 314.20 -19.60 333.80 1955 ---- ---- ---- ---- 311.10 -19.50 330.60 1960 ---- ---- ---- ---- 308.00 -19.40 327.40 1965 ---- ---- ---- ---- 305.00 -19.30 324.30 1970 ---- ---- ---- ---- 301.90 -19.30 321.20 1975 ---- ---- ---- ---- 298.90 -19.20 318.10 1980 ---- ---- ---- ---- 296.00 -19.00 315.00 1985 ---- ---- ---- ---- 293.00 -18.90 311.90 1990 ---- ---- ---- ---- 290.10 -18.80 308.90 1995 ---- ---- ---- ---- 287.20 -18.70 305.90 2000 ---- ---- ---- ---- 284.40 -18.60 303.00 2005 ---- ---- ---- ---- 281.50 -18.50 300.00 2010 ---- ---- ---- ---- 278.70 -18.40 297.10 2015 ---- ---- ---- ---- 276.00 -18.30 294.30 2020 ---- ---- ---- ---- 273.20 -18.20 291.40 2025 ---- ---- ---- ---- 270.60 -18.00 288.60 2030 ---- ---- ---- ---- 267.90 -18.00 285.90 2035 ---- ---- ---- ---- 265.30 -17.90 283.20 2040 ---- ---- ---- ---- 262.70 -17.80 280.50 2045 ---- ---- ---- ---- 260.10 -17.70 277.80 2050 ---- ---- ---- ---- 257.60 -17.60 275.20 2055 ---- ---- ---- ---- 255.10 -17.50 272.60 2060 ---- ---- ---- ---- 252.70 -17.30 270.00 2065 ---- ---- ---- ---- 250.20 -17.30 267.50 2070 ---- ---- ---- ---- 247.80 -17.20 265.00 2075 ---- ---- ---- ---- 245.50 -17.10 262.60 2080 ---- ---- ---- ---- 243.20 -16.90 260.10 2085 ---- ---- ---- ---- 240.90 -16.90 257.80 2090 ---- ---- ---- ---- 238.70 -16.70 255.40 2095 ---- ---- ---- ---- 236.40 -16.70 253.10 2100 ---- ---- ---- ---- 234.30 -16.50 250.80 2105 ---- ---- ---- ---- 232.10 -16.50 248.60 2110 ---- ---- ---- ---- 230.00 -16.30 246.30 2115 ---- ---- ---- ---- 227.90 -16.20 244.10 2120 ---- ---- ---- ---- 225.80 -16.20 242.00 2125 ---- ---- ---- ---- 223.80 -16.00 239.80 2130 ---- ---- ---- ---- 221.80 -15.90 237.70 2135 ---- ---- ---- ---- 219.80 -15.90 235.70 2140 ---- ---- ---- ---- 217.90 -15.70 233.60 2145 ---- ---- ---- ---- 215.90 -15.70 231.60 2150 ---- ---- ---- ---- 214.10 -15.50 229.60 2155 ---- ---- ---- ---- 212.20 -15.50 227.70 2160 ---- ---- ---- ---- 210.40 -15.40 225.80 2165 ---- ---- ---- ---- 208.60 -15.30 223.90 2170 ---- ---- ---- ---- 206.80 -15.20 222.00 2175 ---- ---- ---- ---- 205.10 -15.10 220.20 2180 ---- ---- ---- ---- 203.40 -15.00 218.40 2185 ---- ---- ---- ---- 201.70 -14.90 216.60 2190 ---- ---- ---- ---- 200.10 -14.80 214.90 2195 ---- ---- ---- ---- 198.50 -14.70 213.20 2200 ---- ---- ---- ---- 196.90 -14.60 211.50 2205 ---- ---- ---- ---- 195.30 -14.60 209.90 2210 ---- ---- ---- ---- 193.80 -14.40 208.20 2215 ---- ---- ---- ---- 192.30 -14.40 206.70 2220 ---- ---- ---- ---- 190.80 -14.30 205.10 2225 ---- ---- ---- ---- 189.40 -14.20 203.60 2230 ---- ---- ---- ---- 188.00 -14.10 202.10 2235 ---- ---- ---- ---- 186.60 -14.00 200.60 2240 ---- ---- ---- ---- 185.30 -13.90 199.20 2245 ---- ---- ---- ---- 184.00 -13.80 197.80 2250 ---- ---- ---- ---- 182.70 -13.70 196.40 2255 ---- ---- ---- ---- 181.40 -13.70 195.10 2260 ---- ---- ---- ---- 180.20 -13.60 193.80 2265 ---- ---- ---- ---- 178.90 -13.60 192.50 2270 ---- ---- ---- ---- 177.70 -13.50 191.20 2275 ---- ---- ---- ---- 176.60 -13.30 189.90 2280 ---- ---- ---- ---- 175.40 -13.30 188.70 2285 ---- ---- ---- ---- 174.30 -13.20 187.50 2290 ---- ---- ---- ---- 173.20 -13.10 186.30 2295 ---- ---- ---- ---- 172.10 -13.00 185.10 2300 ---- ---- ---- ---- 171.00 -13.00 184.00 2305 ---- ---- ---- ---- 170.00 -12.90 182.90 2310 ---- ---- ---- ---- 169.00 -12.80 181.80 2315 ---- ---- ---- ---- 167.90 -12.80 180.70 2320 ---- ---- ---- ---- 167.00 -12.60 179.60 2325 ---- ---- ---- ---- 166.00 -12.60 178.60 2330 ---- ---- ---- ---- 165.00 -12.50 177.50 2335 ---- ---- ---- ---- 164.10 -12.40 176.50 2340 ---- ---- ---- ---- 163.10 -12.40 175.50 2345 ---- ---- ---- ---- 162.20 -12.40 174.60 2350 ---- ---- ---- ---- 161.30 -12.30 173.60 2355 ---- ---- ---- ---- 160.50 -12.10 172.60 2360 ---- ---- ---- ---- 159.60 -12.10 171.70 2365 ---- ---- ---- ---- 158.70 -12.10 170.80 2370 ---- ---- ---- ---- 157.90 -12.00 169.90 2375 ---- ---- ---- ---- 157.10 -11.90 169.00 2380 ---- ---- ---- ---- 156.30 -11.80 168.10 2385 ---- ---- ---- ---- 155.40 -11.80 167.20 2390 ---- ---- ---- ---- 154.70 -11.70 166.40 2395 ---- ---- ---- ---- 153.90 -11.70 165.60 2400 ---- ---- ---- ---- 153.10 -11.60 164.70 2405 ---- ---- ---- ---- 152.40 -11.50 163.90 2410 ---- ---- ---- ---- 151.60 -11.50 163.10 2415 ---- ---- ---- ---- 150.90 -11.40 162.30 2420 ---- ---- ---- ---- 150.10 -11.40 161.50 2425 ---- ---- ---- ---- 149.40 -11.30 160.70 2430 ---- ---- ---- ---- 148.70 -11.30 160.00 2435 ---- ---- ---- ---- 148.00 -11.20 159.20 2440 ---- ---- ---- ---- 147.30 -11.20 158.50 2445 ---- ---- ---- ---- 146.60 -11.10 157.70 2450 ---- ---- ---- ---- 146.00 -11.00 157.00 2455 ---- ---- ---- ---- 145.30 -11.00 156.30 2460 ---- ---- ---- ---- 144.60 -11.00 155.60 2465 ---- ---- ---- ---- 144.00 -10.90 154.90 2470 ---- ---- ---- ---- 143.40 -10.80 154.20 2475 ---- ---- ---- ---- 142.70 -10.80 153.50 2480 ---- ---- ---- ---- 142.10 -10.70 152.80 2485 ---- ---- ---- ---- 141.50 -10.70 152.20 2490 ---- ---- ---- ---- 140.90 -10.60 151.50 2495 ---- ---- ---- ---- 140.30 -10.50 150.80 2500 ---- ---- ---- ---- 139.70 -10.50 150.20 2505 ---- ---- ---- ---- 139.10 -10.50 149.60 2510 ---- ---- ---- ---- 138.50 -10.40 148.90 2515 ---- ---- ---- ---- 137.90 -10.40 148.30 2520 ---- ---- ---- ---- 137.40 -10.30 147.70 2525 ---- ---- ---- ---- 136.80 -10.30 147.10 2530 ---- ---- ---- ---- 136.30 -10.20 146.50 2540 ---- ---- ---- ---- 135.20 -10.10 145.30 2550 ---- ---- ---- ---- 134.10 -10.10 144.20 2560 ---- ---- ---- ---- 133.10 -10.00 143.10 2570 ---- ---- ---- ---- 132.10 -9.90 142.00 2575 ---- ---- ---- ---- 131.60 -9.80 141.40 2580 ---- ---- ---- ---- 131.10 -9.80 140.90 2590 ---- ---- ---- ---- 130.20 -9.70 139.90 2600 ---- ---- ---- ---- 129.20 -9.70 138.90 2610 ---- ---- ---- ---- 128.30 -9.60 137.90 2625 ---- ---- ---- ---- 127.00 -9.40 136.40 2650 ---- ---- ---- ---- 124.90 -9.30 134.20 2675 ---- ---- ---- ---- 123.00 -9.00 132.00 2700 ---- ---- ---- ---- 121.10 -8.90 130.00 2725 ---- ---- ---- ---- 119.40 -8.70 128.10 2750 ---- ---- ---- ---- 117.80 -8.50 126.30 2775 ---- ---- ---- ---- 116.20 -8.50 124.70 2800 ---- ---- ---- ---- 114.80 -8.30 123.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 805.20 -29.70 834.90 1400 ---- ---- ---- ---- 780.20 -29.70 809.90 1425 ---- ---- ---- ---- 755.60 -29.30 784.90 1450 ---- ---- ---- ---- 731.60 -28.80 760.40 1475 ---- ---- ---- ---- 708.00 -28.40 736.40 1500 ---- ---- ---- ---- 685.00 -27.80 712.80 1525 ---- ---- ---- ---- 662.40 -27.40 689.80 1550 ---- ---- ---- ---- 640.20 -27.00 667.20 1570 ---- ---- ---- ---- 622.90 -26.50 649.40 1575 ---- ---- ---- ---- 618.60 -26.40 645.00 1580 ---- ---- ---- ---- 614.30 -26.30 640.60 1590 ---- ---- ---- ---- 605.70 -26.20 631.90 1600 ---- ---- ---- ---- 597.30 -26.00 623.30 1610 ---- ---- ---- ---- 588.90 -25.80 614.70 1620 ---- ---- ---- ---- 580.60 -25.60 606.20 1625 ---- ---- ---- ---- 576.40 -25.60 602.00 1630 ---- ---- ---- ---- 572.30 -25.50 597.80 1640 ---- ---- ---- ---- 564.10 -25.30 589.40 1650 ---- ---- ---- ---- 556.00 -25.10 581.10 1660 ---- ---- ---- ---- 547.90 -25.00 572.90 1670 ---- ---- ---- ---- 540.00 -24.70 564.70 1675 ---- ---- ---- ---- 536.00 -24.60 560.60 1680 ---- ---- ---- ---- 532.00 -24.60 556.60 1685 ---- ---- ---- ---- 528.10 -24.50 552.60 1690 ---- ---- ---- ---- 524.20 -24.40 548.60 1695 ---- ---- ---- ---- 520.20 -24.40 544.60 1700 ---- ---- ---- ---- 516.30 -24.30 540.60 1705 ---- ---- ---- ---- 512.50 -24.10 536.60 1710 ---- ---- ---- ---- 508.60 -24.10 532.70 1715 ---- ---- ---- ---- 504.80 -23.90 528.70 1720 ---- ---- ---- ---- 500.90 -23.90 524.80 1725 ---- ---- ---- ---- 497.10 -23.80 520.90 1730 ---- ---- ---- ---- 493.30 -23.70 517.00 1735 ---- ---- ---- ---- 489.50 -23.60 513.10 1740 ---- ---- ---- ---- 485.80 -23.50 509.30 1745 ---- ---- ---- ---- 482.00 -23.40 505.40 1750 ---- ---- ---- ---- 478.30 -23.30 501.60 1755 ---- ---- ---- ---- 474.50 -23.30 497.80 1760 ---- ---- ---- ---- 470.80 -23.20 494.00 1765 ---- ---- ---- ---- 467.10 -23.10 490.20 1770 ---- ---- ---- ---- 463.50 -22.90 486.40 1775 ---- ---- ---- ---- 459.80 -22.90 482.70 1780 ---- ---- ---- ---- 456.10 -22.90 479.00 1785 ---- ---- ---- ---- 452.50 -22.70 475.20 1790 ---- ---- ---- ---- 448.90 -22.60 471.50 1795 ---- ---- ---- ---- 445.30 -22.50 467.80 1800 ---- ---- ---- ---- 441.70 -22.50 464.20 1805 ---- ---- ---- ---- 438.10 -22.40 460.50 1810 ---- ---- ---- ---- 434.60 -22.30 456.90 1815 ---- ---- ---- ---- 431.00 -22.20 453.20 1820 ---- ---- ---- ---- 427.50 -22.10 449.60 1825 ---- ---- ---- ---- 424.00 -22.00 446.00 1830 ---- ---- ---- ---- 420.50 -21.90 442.40 1835 ---- ---- ---- ---- 417.00 -21.90 438.90 1840 ---- ---- ---- ---- 413.60 -21.70 435.30 1845 ---- ---- ---- ---- 410.10 -21.70 431.80 1850 ---- ---- ---- ---- 406.70 -21.50 428.20 1855 ---- ---- ---- ---- 403.30 -21.40 424.70 1860 ---- ---- ---- ---- 399.90 -21.30 421.20 1865 ---- ---- ---- ---- 396.50 -21.20 417.70 1870 ---- ---- ---- ---- 393.10 -21.20 414.30 1875 ---- ---- ---- ---- 389.70 -21.10 410.80 1880 ---- ---- ---- ---- 386.40 -21.00 407.40 1885 ---- ---- ---- ---- 383.10 -20.90 404.00 1890 ---- ---- ---- ---- 379.70 -20.90 400.60 1895 ---- ---- ---- ---- 376.40 -20.80 397.20 1900 ---- ---- ---- ---- 373.20 -20.60 393.80 1905 ---- ---- ---- ---- 369.90 -20.50 390.40 1910 ---- ---- ---- ---- 366.60 -20.50 387.10 1915 ---- ---- ---- ---- 363.40 -20.40 383.80 1920 ---- ---- ---- ---- 360.20 -20.20 380.40 1925 ---- ---- ---- ---- 357.00 -20.10 377.10 1930 ---- ---- ---- ---- 353.80 -20.10 373.90 1935 ---- ---- ---- ---- 350.60 -20.00 370.60 1940 ---- ---- ---- ---- 347.40 -19.90 367.30 1945 ---- ---- ---- ---- 344.30 -19.80 364.10 1950 ---- ---- ---- ---- 341.10 -19.80 360.90 1955 ---- ---- ---- ---- 338.00 -19.60 357.60 1960 ---- ---- ---- ---- 334.90 -19.50 354.40 1965 ---- ---- ---- ---- 331.80 -19.50 351.30 1970 ---- ---- ---- ---- 328.80 -19.30 348.10 1975 ---- ---- ---- ---- 325.70 -19.30 345.00 1980 ---- ---- ---- ---- 322.70 -19.10 341.80 1985 ---- ---- ---- ---- 319.70 -19.00 338.70 1990 ---- ---- ---- ---- 316.70 -19.00 335.70 1995 ---- ---- ---- ---- 313.70 -18.90 332.60 2000 ---- ---- ---- ---- 310.80 -18.80 329.60 2005 ---- ---- ---- ---- 307.90 -18.70 326.60 2010 ---- ---- ---- ---- 305.00 -18.60 323.60 2015 ---- ---- ---- ---- 302.10 -18.50 320.60 2020 ---- ---- ---- ---- 299.20 -18.50 317.70 2025 ---- ---- ---- ---- 296.40 -18.30 314.70 2030 ---- ---- ---- ---- 293.60 -18.30 311.90 2035 ---- ---- ---- ---- 290.90 -18.10 309.00 2040 ---- ---- ---- ---- 288.10 -18.10 306.20 2045 ---- ---- ---- ---- 285.40 -18.00 303.40 2050 ---- ---- ---- ---- 282.70 -17.90 300.60 2055 ---- ---- ---- ---- 280.10 -17.70 297.80 2060 ---- ---- ---- ---- 277.50 -17.60 295.10 2065 ---- ---- ---- ---- 274.90 -17.60 292.50 2070 ---- ---- ---- ---- 272.40 -17.50 289.90 2075 ---- ---- ---- ---- 269.90 -17.40 287.30 2080 ---- ---- ---- ---- 267.50 -17.30 284.80 2085 ---- ---- ---- ---- 265.10 -17.20 282.30 2090 ---- ---- ---- ---- 262.80 -17.00 279.80 2095 ---- ---- ---- ---- 260.50 -16.90 277.40 2100 ---- ---- ---- ---- 258.20 -16.90 275.10 2105 ---- ---- ---- ---- 256.10 -16.70 272.80 2110 ---- ---- ---- ---- 253.90 -16.70 270.60 2115 ---- ---- ---- ---- 251.70 -16.60 268.30 2120 ---- ---- ---- ---- 249.60 -16.50 266.10 2125 ---- ---- ---- ---- 247.50 -16.40 263.90 2130 ---- ---- ---- ---- 245.40 -16.30 261.70 2135 ---- ---- ---- ---- 243.40 -16.20 259.60 2140 ---- ---- ---- ---- 241.30 -16.10 257.40 2145 ---- ---- ---- ---- 239.30 -16.00 255.30 2150 ---- ---- ---- ---- 237.30 -15.90 253.20 2155 ---- ---- ---- ---- 235.30 -15.90 251.20 2160 ---- ---- ---- ---- 233.40 -15.70 249.10 2165 ---- ---- ---- ---- 231.50 -15.60 247.10 2170 ---- ---- ---- ---- 229.60 -15.60 245.20 2175 ---- ---- ---- ---- 227.70 -15.50 243.20 2180 ---- ---- ---- ---- 225.90 -15.40 241.30 2185 ---- ---- ---- ---- 224.10 -15.30 239.40 2190 ---- ---- ---- ---- 222.30 -15.30 237.60 2195 ---- ---- ---- ---- 220.60 -15.10 235.70 2200 ---- ---- ---- ---- 218.90 -15.10 234.00 2205 ---- ---- ---- ---- 217.20 -15.00 232.20 2210 ---- ---- ---- ---- 215.60 -14.90 230.50 2215 ---- ---- ---- ---- 214.00 -14.80 228.80 2220 ---- ---- ---- ---- 212.50 -14.70 227.20 2225 ---- ---- ---- ---- 211.00 -14.60 225.60 2230 ---- ---- ---- ---- 209.50 -14.50 224.00 2235 ---- ---- ---- ---- 208.00 -14.50 222.50 2240 ---- ---- ---- ---- 206.60 -14.40 221.00 2245 ---- ---- ---- ---- 205.30 -14.20 219.50 2250 ---- ---- ---- ---- 203.90 -14.20 218.10 2255 ---- ---- ---- ---- 202.60 -14.10 216.70 2260 ---- ---- ---- ---- 201.30 -14.10 215.40 2265 ---- ---- ---- ---- 200.10 -13.90 214.00 2270 ---- ---- ---- ---- 198.80 -13.90 212.70 2275 ---- ---- ---- ---- 197.60 -13.90 211.50 2280 ---- ---- ---- ---- 196.50 -13.70 210.20 2285 ---- ---- ---- ---- 195.30 -13.70 209.00 2290 ---- ---- ---- ---- 194.20 -13.60 207.80 2295 ---- ---- ---- ---- 193.10 -13.50 206.60 2300 ---- ---- ---- ---- 192.10 -13.40 205.50 2305 ---- ---- ---- ---- 191.00 -13.40 204.40 2310 ---- ---- ---- ---- 190.00 -13.30 203.30 2315 ---- ---- ---- ---- 189.00 -13.20 202.20 2320 ---- ---- ---- ---- 188.00 -13.20 201.20 2325 ---- ---- ---- ---- 187.10 -13.10 200.20 2330 ---- ---- ---- ---- 186.10 -13.10 199.20 2335 ---- ---- ---- ---- 185.20 -13.00 198.20 2340 ---- ---- ---- ---- 184.30 -12.90 197.20 2345 ---- ---- ---- ---- 183.40 -12.90 196.30 2350 ---- ---- ---- ---- 182.60 -12.70 195.30 2355 ---- ---- ---- ---- 181.70 -12.70 194.40 2360 ---- ---- ---- ---- 180.90 -12.60 193.50 2365 ---- ---- ---- ---- 180.00 -12.60 192.60 2370 ---- ---- ---- ---- 179.20 -12.60 191.80 2375 ---- ---- ---- ---- 178.40 -12.50 190.90 2380 ---- ---- ---- ---- 177.70 -12.40 190.10 2385 ---- ---- ---- ---- 176.90 -12.30 189.20 2390 ---- ---- ---- ---- 176.10 -12.30 188.40 2395 ---- ---- ---- ---- 175.40 -12.20 187.60 2400 ---- ---- ---- ---- 174.60 -12.20 186.80 2405 ---- ---- ---- ---- 173.90 -12.10 186.00 2410 ---- ---- ---- ---- 173.20 -12.00 185.20 2415 ---- ---- ---- ---- 172.40 -12.00 184.40 2420 ---- ---- ---- ---- 171.70 -12.00 183.70 2425 ---- ---- ---- ---- 171.00 -11.90 182.90 2430 ---- ---- ---- ---- 170.30 -11.80 182.10 2435 ---- ---- ---- ---- 169.60 -11.80 181.40 2440 ---- ---- ---- ---- 168.90 -11.70 180.60 2445 ---- ---- ---- ---- 168.20 -11.70 179.90 2450 ---- ---- ---- ---- 167.50 -11.60 179.10 2455 ---- ---- ---- ---- 166.80 -11.60 178.40 2460 ---- ---- ---- ---- 166.10 -11.50 177.60 2465 ---- ---- ---- ---- 165.40 -11.50 176.90 2470 ---- ---- ---- ---- 164.70 -11.40 176.10 2475 ---- ---- ---- ---- 164.00 -11.40 175.40 2480 ---- ---- ---- ---- 163.30 -11.30 174.60 2485 ---- ---- ---- ---- 162.70 -11.20 173.90 2490 ---- ---- ---- ---- 162.00 -11.20 173.20 2495 ---- ---- ---- ---- 161.30 -11.20 172.50 2500 ---- ---- ---- ---- 160.60 -11.10 171.70 2505 ---- ---- ---- ---- 160.00 -11.00 171.00 2510 ---- ---- ---- ---- 159.30 -11.00 170.30 2515 ---- ---- ---- ---- 158.70 -10.90 169.60 2520 ---- ---- ---- ---- 158.00 -10.90 168.90 2525 ---- ---- ---- ---- 157.40 -10.80 168.20 2530 ---- ---- ---- ---- 156.70 -10.80 167.50 2535 ---- ---- ---- ---- 156.10 -10.80 166.90 2540 ---- ---- ---- ---- 155.50 -10.70 166.20 2550 ---- ---- ---- ---- 154.20 -10.70 164.90 2560 ---- ---- ---- ---- 153.00 -10.60 163.60 2570 ---- ---- ---- ---- 151.80 -10.50 162.30 2575 ---- ---- ---- ---- 151.20 -10.50 161.70 2580 ---- ---- ---- ---- 150.70 -10.30 161.00 2590 ---- ---- ---- ---- 149.50 -10.30 159.80 2600 ---- ---- ---- ---- 148.40 -10.20 158.60 2610 ---- ---- ---- ---- 147.30 -10.20 157.50 2620 ---- ---- ---- ---- 146.30 -10.00 156.30 2625 ---- ---- ---- ---- 145.80 -10.00 155.80 2630 ---- ---- ---- ---- 145.30 -9.90 155.20 2650 ---- ---- ---- ---- 143.30 -9.80 153.10 2675 ---- ---- ---- ---- 140.90 -9.60 150.50 2700 ---- ---- ---- ---- 138.60 -9.50 148.10 2725 ---- ---- ---- ---- 136.50 -9.30 145.80 2750 ---- ---- ---- ---- 134.50 -9.10 143.60 2775 ---- ---- ---- ---- 132.60 -8.90 141.50 2800 ---- ---- ---- ---- 130.80 -8.80 139.60 2825 ---- ---- ---- ---- 129.10 -8.60 137.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 792.30 -29.30 821.60 1425 ---- ---- ---- ---- 768.10 -28.90 797.00 1450 ---- ---- ---- ---- 744.50 -28.40 772.90 1475 ---- ---- ---- ---- 721.40 -27.90 749.30 1500 ---- ---- ---- ---- 698.70 -27.50 726.20 1525 ---- ---- ---- ---- 676.50 -27.00 703.50 1550 ---- ---- ---- ---- 654.70 -26.60 681.30 1575 ---- ---- ---- ---- 633.30 -26.20 659.50 1580 ---- ---- ---- ---- 629.10 -26.00 655.10 1590 ---- ---- ---- ---- 620.70 -25.90 646.60 1600 ---- ---- ---- ---- 612.40 -25.70 638.10 1610 ---- ---- ---- ---- 604.10 -25.50 629.60 1620 ---- ---- ---- ---- 595.90 -25.30 621.20 1625 ---- ---- ---- ---- 591.80 -25.30 617.10 1630 ---- ---- ---- ---- 587.80 -25.10 612.90 1640 ---- ---- ---- ---- 579.70 -25.00 604.70 1650 ---- ---- ---- ---- 571.70 -24.80 596.50 1660 ---- ---- ---- ---- 563.70 -24.70 588.40 1670 ---- ---- ---- ---- 555.80 -24.50 580.30 1675 ---- ---- ---- ---- 551.90 -24.40 576.30 1680 ---- ---- ---- ---- 548.00 -24.30 572.30 1685 ---- ---- ---- ---- 544.10 -24.20 568.30 1690 ---- ---- ---- ---- 540.20 -24.10 564.30 1695 ---- ---- ---- ---- 536.30 -24.10 560.40 1700 ---- ---- ---- ---- 532.50 -23.90 556.40 1705 ---- ---- ---- ---- 528.60 -23.90 552.50 1710 ---- ---- ---- ---- 524.80 -23.80 548.60 1715 ---- ---- ---- ---- 521.00 -23.70 544.70 1720 ---- ---- ---- ---- 517.20 -23.70 540.90 1725 ---- ---- ---- ---- 513.40 -23.60 537.00 1730 ---- ---- ---- ---- 509.70 -23.40 533.10 1735 ---- ---- ---- ---- 505.90 -23.40 529.30 1740 ---- ---- ---- ---- 502.20 -23.30 525.50 1745 ---- ---- ---- ---- 498.50 -23.20 521.70 1750 ---- ---- ---- ---- 494.80 -23.10 517.90 1755 ---- ---- ---- ---- 491.10 -23.00 514.10 1760 ---- ---- ---- ---- 487.40 -23.00 510.40 1765 ---- ---- ---- ---- 483.80 -22.80 506.60 1770 ---- ---- ---- ---- 480.10 -22.80 502.90 1775 ---- ---- ---- ---- 476.50 -22.70 499.20 1780 ---- ---- ---- ---- 472.90 -22.60 495.50 1785 ---- ---- ---- ---- 469.30 -22.50 491.80 1790 ---- ---- ---- ---- 465.70 -22.40 488.10 1795 ---- ---- ---- ---- 462.10 -22.40 484.50 1800 ---- ---- ---- ---- 458.60 -22.20 480.80 1805 ---- ---- ---- ---- 455.00 -22.20 477.20 1810 ---- ---- ---- ---- 451.50 -22.10 473.60 1815 ---- ---- ---- ---- 448.00 -22.00 470.00 1820 ---- ---- ---- ---- 444.50 -21.90 466.40 1825 ---- ---- ---- ---- 441.00 -21.80 462.80 1830 ---- ---- ---- ---- 437.50 -21.80 459.30 1835 ---- ---- ---- ---- 434.10 -21.60 455.70 1840 ---- ---- ---- ---- 430.60 -21.60 452.20 1845 ---- ---- ---- ---- 427.20 -21.50 448.70 1850 ---- ---- ---- ---- 423.80 -21.40 445.20 1855 ---- ---- ---- ---- 420.40 -21.30 441.70 1860 ---- ---- ---- ---- 417.00 -21.20 438.20 1865 ---- ---- ---- ---- 413.60 -21.20 434.80 1870 ---- ---- ---- ---- 410.20 -21.10 431.30 1875 ---- ---- ---- ---- 406.90 -21.00 427.90 1880 ---- ---- ---- ---- 403.60 -20.90 424.50 1885 ---- ---- ---- ---- 400.20 -20.90 421.10 1890 ---- ---- ---- ---- 396.90 -20.80 417.70 1895 ---- ---- ---- ---- 393.70 -20.60 414.30 1900 ---- ---- ---- ---- 390.40 -20.50 410.90 1905 ---- ---- ---- ---- 387.10 -20.50 407.60 1910 ---- ---- ---- ---- 383.90 -20.30 404.20 1915 ---- ---- ---- ---- 380.60 -20.30 400.90 1920 ---- ---- ---- ---- 377.40 -20.20 397.60 1925 ---- ---- ---- ---- 374.20 -20.10 394.30 1930 ---- ---- ---- ---- 371.00 -20.00 391.00 1935 ---- ---- ---- ---- 367.80 -20.00 387.80 1940 ---- ---- ---- ---- 364.70 -19.80 384.50 1945 ---- ---- ---- ---- 361.50 -19.80 381.30 1950 ---- ---- ---- ---- 358.40 -19.70 378.10 1955 ---- ---- ---- ---- 355.30 -19.60 374.90 1960 ---- ---- ---- ---- 352.20 -19.50 371.70 1965 ---- ---- ---- ---- 349.10 -19.40 368.50 1970 ---- ---- ---- ---- 346.00 -19.30 365.30 1975 ---- ---- ---- ---- 343.00 -19.20 362.20 1980 ---- ---- ---- ---- 339.90 -19.20 359.10 1985 ---- ---- ---- ---- 336.90 -19.00 355.90 1990 ---- ---- ---- ---- 333.90 -19.00 352.90 1995 ---- ---- ---- ---- 330.90 -18.90 349.80 2000 ---- ---- ---- ---- 328.00 -18.80 346.80 2005 ---- ---- ---- ---- 325.00 -18.70 343.70 2010 ---- ---- ---- ---- 322.10 -18.60 340.70 2015 ---- ---- ---- ---- 319.30 -18.50 337.80 2020 ---- ---- ---- ---- 316.40 -18.40 334.80 2025 ---- ---- ---- ---- 313.60 -18.30 331.90 2030 ---- ---- ---- ---- 310.80 -18.20 329.00 2035 ---- ---- ---- ---- 308.00 -18.20 326.20 2040 ---- ---- ---- ---- 305.30 -18.10 323.40 2045 ---- ---- ---- ---- 302.60 -18.00 320.60 2050 ---- ---- ---- ---- 299.90 -17.90 317.80 2055 ---- ---- ---- ---- 297.30 -17.80 315.10 2060 ---- ---- ---- ---- 294.70 -17.70 312.40 2065 ---- ---- ---- ---- 292.10 -17.60 309.70 2070 ---- ---- ---- ---- 289.60 -17.50 307.10 2075 ---- ---- ---- ---- 287.10 -17.40 304.50 2080 ---- ---- ---- ---- 284.60 -17.40 302.00 2085 ---- ---- ---- ---- 282.20 -17.30 299.50 2090 ---- ---- ---- ---- 279.80 -17.20 297.00 2095 ---- ---- ---- ---- 277.50 -17.00 294.50 2100 ---- ---- ---- ---- 275.10 -17.00 292.10 2105 ---- ---- ---- ---- 272.90 -16.80 289.70 2110 ---- ---- ---- ---- 270.60 -16.80 287.40 2115 ---- ---- ---- ---- 268.40 -16.70 285.10 2120 ---- ---- ---- ---- 266.20 -16.60 282.80 2125 ---- ---- ---- ---- 264.00 -16.60 280.60 2130 ---- ---- ---- ---- 261.90 -16.40 278.30 2135 ---- ---- ---- ---- 259.80 -16.40 276.20 2140 ---- ---- ---- ---- 257.80 -16.20 274.00 2145 ---- ---- ---- ---- 255.70 -16.20 271.90 2150 ---- ---- ---- ---- 253.70 -16.10 269.80 2155 ---- ---- ---- ---- 251.80 -15.90 267.70 2160 ---- ---- ---- ---- 249.80 -15.90 265.70 2165 ---- ---- ---- ---- 247.90 -15.80 263.70 2170 ---- ---- ---- ---- 246.00 -15.70 261.70 2175 ---- ---- ---- ---- 244.10 -15.70 259.80 2180 ---- ---- ---- ---- 242.30 -15.60 257.90 2185 ---- ---- ---- ---- 240.50 -15.50 256.00 2190 ---- ---- ---- ---- 238.70 -15.40 254.10 2195 ---- ---- ---- ---- 237.00 -15.30 252.30 2200 ---- ---- ---- ---- 235.30 -15.20 250.50 2205 ---- ---- ---- ---- 233.60 -15.20 248.80 2210 ---- ---- ---- ---- 232.00 -15.00 247.00 2215 ---- ---- ---- ---- 230.30 -15.00 245.30 2220 ---- ---- ---- ---- 228.80 -14.90 243.70 2225 ---- ---- ---- ---- 227.20 -14.80 242.00 2230 ---- ---- ---- ---- 225.70 -14.70 240.40 2235 ---- ---- ---- ---- 224.20 -14.60 238.80 2240 ---- ---- ---- ---- 222.70 -14.60 237.30 2245 ---- ---- ---- ---- 221.30 -14.50 235.80 2250 ---- ---- ---- ---- 219.90 -14.40 234.30 2255 ---- ---- ---- ---- 218.50 -14.30 232.80 2260 ---- ---- ---- ---- 217.10 -14.30 231.40 2265 ---- ---- ---- ---- 215.80 -14.20 230.00 2270 ---- ---- ---- ---- 214.50 -14.10 228.60 2275 ---- ---- ---- ---- 213.30 -14.00 227.30 2280 ---- ---- ---- ---- 212.00 -14.00 226.00 2285 ---- ---- ---- ---- 210.80 -13.90 224.70 2290 ---- ---- ---- ---- 209.60 -13.90 223.50 2295 ---- ---- ---- ---- 208.50 -13.70 222.20 2300 ---- ---- ---- ---- 207.30 -13.70 221.00 2305 ---- ---- ---- ---- 206.20 -13.60 219.80 2310 ---- ---- ---- ---- 205.10 -13.60 218.70 2315 ---- ---- ---- ---- 204.10 -13.40 217.50 2320 ---- ---- ---- ---- 203.00 -13.40 216.40 2325 ---- ---- ---- ---- 202.00 -13.30 215.30 2330 ---- ---- ---- ---- 201.00 -13.30 214.30 2335 ---- ---- ---- ---- 200.00 -13.20 213.20 2340 ---- ---- ---- ---- 199.00 -13.20 212.20 2345 ---- ---- ---- ---- 198.10 -13.10 211.20 2350 ---- ---- ---- ---- 197.10 -13.10 210.20 2355 ---- ---- ---- ---- 196.20 -13.00 209.20 2360 ---- ---- ---- ---- 195.30 -12.90 208.20 2365 ---- ---- ---- ---- 194.50 -12.80 207.30 2370 ---- ---- ---- ---- 193.60 -12.80 206.40 2375 ---- ---- ---- ---- 192.70 -12.80 205.50 2380 ---- ---- ---- ---- 191.90 -12.70 204.60 2385 ---- ---- ---- ---- 191.10 -12.60 203.70 2390 ---- ---- ---- ---- 190.30 -12.50 202.80 2395 ---- ---- ---- ---- 189.50 -12.50 202.00 2400 ---- ---- ---- ---- 188.70 -12.40 201.10 2405 ---- ---- ---- ---- 187.90 -12.40 200.30 2410 ---- ---- ---- ---- 187.20 -12.30 199.50 2415 ---- ---- ---- ---- 186.40 -12.30 198.70 2420 ---- ---- ---- ---- 185.70 -12.20 197.90 2425 ---- ---- ---- ---- 185.00 -12.20 197.20 2430 ---- ---- ---- ---- 184.30 -12.10 196.40 2435 ---- ---- ---- ---- 183.60 -12.00 195.60 2440 ---- ---- ---- ---- 182.90 -12.00 194.90 2445 ---- ---- ---- ---- 182.20 -12.00 194.20 2450 ---- ---- ---- ---- 181.50 -11.90 193.40 2455 ---- ---- ---- ---- 180.90 -11.80 192.70 2460 ---- ---- ---- ---- 180.20 -11.80 192.00 2465 ---- ---- ---- ---- 179.60 -11.70 191.30 2470 ---- ---- ---- ---- 179.00 -11.70 190.70 2475 ---- ---- ---- ---- 178.30 -11.70 190.00 2480 ---- ---- ---- ---- 177.70 -11.60 189.30 2485 ---- ---- ---- ---- 177.10 -11.60 188.70 2490 ---- ---- ---- ---- 176.50 -11.50 188.00 2495 ---- ---- ---- ---- 175.90 -11.50 187.40 2500 ---- ---- ---- ---- 175.30 -11.40 186.70 2505 ---- ---- ---- ---- 174.70 -11.40 186.10 2510 ---- ---- ---- ---- 174.20 -11.30 185.50 2515 ---- ---- ---- ---- 173.60 -11.30 184.90 2520 ---- ---- ---- ---- 173.00 -11.30 184.30 2525 ---- ---- ---- ---- 172.50 -11.20 183.70 2530 ---- ---- ---- ---- 171.90 -11.20 183.10 2535 ---- ---- ---- ---- 171.40 -11.10 182.50 2540 ---- ---- ---- ---- 170.90 -11.00 181.90 2545 ---- ---- ---- ---- 170.30 -11.10 181.40 2550 ---- ---- ---- ---- 169.80 -11.00 180.80 2560 ---- ---- ---- ---- 168.80 -10.90 179.70 2570 ---- ---- ---- ---- 167.80 -10.80 178.60 2575 ---- ---- ---- ---- 167.30 -10.80 178.10 2580 ---- ---- ---- ---- 166.90 -10.70 177.60 2590 ---- ---- ---- ---- 165.90 -10.70 176.60 2600 ---- ---- ---- ---- 165.00 -10.60 175.60 2610 ---- ---- ---- ---- 164.10 -10.50 174.60 2620 ---- ---- ---- ---- 163.20 -10.50 173.70 2625 ---- ---- ---- ---- 162.80 -10.40 173.20 2630 ---- ---- ---- ---- 162.40 -10.40 172.80 2640 ---- ---- ---- ---- 161.60 -10.30 171.90 2650 ---- ---- ---- ---- 160.80 -10.20 171.00 2675 ---- ---- ---- ---- 158.80 -10.10 168.90 2700 ---- ---- ---- ---- 157.10 -9.90 167.00 2725 ---- ---- ---- ---- 155.40 -9.70 165.10 2750 ---- ---- ---- ---- 153.80 -9.60 163.40 2775 ---- ---- ---- ---- 152.40 -9.40 161.80 2800 ---- ---- ---- ---- 151.00 -9.40 160.40 2825 ---- ---- ---- ---- 149.70 -9.30 159.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 613.40 -25.10 638.50 1650 ---- ---- ---- ---- 593.40 -24.70 618.10 1675 ---- ---- ---- ---- 573.80 -24.30 598.10 1700 ---- ---- ---- ---- 554.50 -23.90 578.40 1725 ---- ---- ---- ---- 535.60 -23.50 559.10 1750 ---- ---- ---- ---- 517.00 -23.10 540.10 1775 ---- ---- ---- ---- 498.80 -22.70 521.50 1800 ---- ---- ---- ---- 481.00 -22.20 503.20 1820 ---- ---- ---- ---- 467.00 -21.80 488.80 1825 ---- ---- ---- ---- 463.50 -21.80 485.30 1830 ---- ---- ---- ---- 460.00 -21.70 481.70 1840 ---- ---- ---- ---- 453.10 -21.60 474.70 1850 ---- ---- ---- ---- 446.30 -21.40 467.70 1860 ---- ---- ---- ---- 439.50 -21.30 460.80 1870 ---- ---- ---- ---- 432.80 -21.10 453.90 1875 ---- ---- ---- ---- 429.50 -21.00 450.50 1880 ---- ---- ---- ---- 426.10 -21.00 447.10 1890 ---- ---- ---- ---- 419.50 -20.80 440.30 1900 ---- ---- ---- ---- 413.00 -20.50 433.50 1910 ---- ---- ---- ---- 406.50 -20.40 426.90 1915 ---- ---- ---- ---- 403.20 -20.40 423.60 1920 ---- ---- ---- ---- 400.00 -20.30 420.30 1925 ---- ---- ---- ---- 396.80 -20.20 417.00 1930 ---- ---- ---- ---- 393.60 -20.10 413.70 1935 ---- ---- ---- ---- 390.40 -20.00 410.40 1940 ---- ---- ---- ---- 387.30 -19.90 407.20 1945 ---- ---- ---- ---- 384.10 -19.80 403.90 1950 ---- ---- ---- ---- 381.00 -19.70 400.70 1955 ---- ---- ---- ---- 377.90 -19.60 397.50 1960 ---- ---- ---- ---- 374.70 -19.60 394.30 1965 ---- ---- ---- ---- 371.60 -19.50 391.10 1970 ---- ---- ---- ---- 368.60 -19.40 388.00 1975 ---- ---- ---- ---- 365.50 -19.30 384.80 1980 ---- ---- ---- ---- 362.40 -19.30 381.70 1985 ---- ---- ---- ---- 359.40 -19.10 378.50 1990 ---- ---- ---- ---- 356.30 -19.10 375.40 1995 ---- ---- ---- ---- 353.30 -19.00 372.30 2000 ---- ---- ---- ---- 350.30 -18.90 369.20 2005 ---- ---- ---- ---- 347.40 -18.80 366.20 2010 ---- ---- ---- ---- 344.40 -18.70 363.10 2015 ---- ---- ---- ---- 341.50 -18.60 360.10 2020 ---- ---- ---- ---- 338.60 -18.50 357.10 2025 ---- ---- ---- ---- 335.70 -18.50 354.20 2030 ---- ---- ---- ---- 332.80 -18.40 351.20 2035 ---- ---- ---- ---- 330.00 -18.30 348.30 2040 ---- ---- ---- ---- 327.20 -18.20 345.40 2045 ---- ---- ---- ---- 324.40 -18.10 342.50 2050 ---- ---- ---- ---- 321.60 -18.10 339.70 2055 ---- ---- ---- ---- 318.90 -18.00 336.90 2060 ---- ---- ---- ---- 316.20 -17.90 334.10 2065 ---- ---- ---- ---- 313.60 -17.80 331.40 2070 ---- ---- ---- ---- 310.90 -17.70 328.60 2075 ---- ---- ---- ---- 308.40 -17.60 326.00 2080 ---- ---- ---- ---- 305.80 -17.50 323.30 2085 ---- ---- ---- ---- 303.30 -17.40 320.70 2090 ---- ---- ---- ---- 300.80 -17.30 318.10 2095 ---- ---- ---- ---- 298.30 -17.30 315.60 2100 ---- ---- ---- ---- 295.90 -17.20 313.10 2105 ---- ---- ---- ---- 293.50 -17.10 310.60 2110 ---- ---- ---- ---- 291.20 -17.00 308.20 2115 ---- ---- ---- ---- 288.90 -16.90 305.80 2120 ---- ---- ---- ---- 286.60 -16.80 303.40 2125 ---- ---- ---- ---- 284.30 -16.80 301.10 2130 ---- ---- ---- ---- 282.10 -16.70 298.80 2135 ---- ---- ---- ---- 279.90 -16.60 296.50 2140 ---- ---- ---- ---- 277.80 -16.50 294.30 2145 ---- ---- ---- ---- 275.70 -16.40 292.10 2150 ---- ---- ---- ---- 273.60 -16.30 289.90 2155 ---- ---- ---- ---- 271.60 -16.20 287.80 2160 ---- ---- ---- ---- 269.60 -16.10 285.70 2165 ---- ---- ---- ---- 267.60 -16.00 283.60 2170 ---- ---- ---- ---- 265.60 -16.00 281.60 2175 ---- ---- ---- ---- 263.70 -15.90 279.60 2180 ---- ---- ---- ---- 261.80 -15.80 277.60 2185 ---- ---- ---- ---- 259.90 -15.70 275.60 2190 ---- ---- ---- ---- 258.00 -15.70 273.70 2195 ---- ---- ---- ---- 256.20 -15.60 271.80 2200 ---- ---- ---- ---- 254.40 -15.50 269.90 2205 ---- ---- ---- ---- 252.70 -15.40 268.10 2210 ---- ---- ---- ---- 251.00 -15.30 266.30 2215 ---- ---- ---- ---- 249.30 -15.20 264.50 2220 ---- ---- ---- ---- 247.60 -15.20 262.80 2225 ---- ---- ---- ---- 246.00 -15.10 261.10 2230 ---- ---- ---- ---- 244.30 -15.10 259.40 2235 ---- ---- ---- ---- 242.80 -14.90 257.70 2240 ---- ---- ---- ---- 241.20 -14.90 256.10 2245 ---- ---- ---- ---- 239.70 -14.80 254.50 2250 ---- ---- ---- ---- 238.20 -14.70 252.90 2255 ---- ---- ---- ---- 236.80 -14.60 251.40 2260 ---- ---- ---- ---- 235.30 -14.60 249.90 2265 ---- ---- ---- ---- 233.90 -14.50 248.40 2270 ---- ---- ---- ---- 232.60 -14.40 247.00 2275 ---- ---- ---- ---- 231.20 -14.40 245.60 2280 ---- ---- ---- ---- 229.90 -14.30 244.20 2285 ---- ---- ---- ---- 228.70 -14.20 242.90 2290 ---- ---- ---- ---- 227.40 -14.20 241.60 2295 ---- ---- ---- ---- 226.20 -14.10 240.30 2300 ---- ---- ---- ---- 225.00 -14.00 239.00 2305 ---- ---- ---- ---- 223.80 -14.00 237.80 2310 ---- ---- ---- ---- 222.70 -13.90 236.60 2315 ---- ---- ---- ---- 221.60 -13.80 235.40 2320 ---- ---- ---- ---- 220.50 -13.70 234.20 2325 ---- ---- ---- ---- 219.40 -13.70 233.10 2330 ---- ---- ---- ---- 218.40 -13.60 232.00 2335 ---- ---- ---- ---- 217.30 -13.60 230.90 2340 ---- ---- ---- ---- 216.30 -13.50 229.80 2345 ---- ---- ---- ---- 215.30 -13.50 228.80 2350 ---- ---- ---- ---- 214.40 -13.30 227.70 2355 ---- ---- ---- ---- 213.40 -13.30 226.70 2360 ---- ---- ---- ---- 212.50 -13.30 225.80 2365 ---- ---- ---- ---- 211.60 -13.20 224.80 2370 ---- ---- ---- ---- 210.70 -13.10 223.80 2375 ---- ---- ---- ---- 209.80 -13.10 222.90 2380 ---- ---- ---- ---- 209.00 -13.00 222.00 2385 ---- ---- ---- ---- 208.10 -13.00 221.10 2390 ---- ---- ---- ---- 207.30 -12.90 220.20 2395 ---- ---- ---- ---- 206.50 -12.90 219.40 2400 ---- ---- ---- ---- 205.70 -12.80 218.50 2405 ---- ---- ---- ---- 204.90 -12.80 217.70 2410 ---- ---- ---- ---- 204.20 -12.70 216.90 2415 ---- ---- ---- ---- 203.40 -12.70 216.10 2420 ---- ---- ---- ---- 202.70 -12.60 215.30 2425 ---- ---- ---- ---- 202.00 -12.50 214.50 2430 ---- ---- ---- ---- 201.20 -12.50 213.70 2435 ---- ---- ---- ---- 200.50 -12.50 213.00 2440 ---- ---- ---- ---- 199.80 -12.40 212.20 2445 ---- ---- ---- ---- 199.20 -12.30 211.50 2450 ---- ---- ---- ---- 198.50 -12.30 210.80 2455 ---- ---- ---- ---- 197.80 -12.30 210.10 2460 ---- ---- ---- ---- 197.20 -12.20 209.40 2465 ---- ---- ---- ---- 196.50 -12.20 208.70 2470 ---- ---- ---- ---- 195.90 -12.10 208.00 2475 ---- ---- ---- ---- 195.30 -12.00 207.30 2480 ---- ---- ---- ---- 194.70 -12.00 206.70 2485 ---- ---- ---- ---- 194.10 -11.90 206.00 2490 ---- ---- ---- ---- 193.50 -11.90 205.40 2495 ---- ---- ---- ---- 192.90 -11.80 204.70 2500 ---- ---- ---- ---- 192.30 -11.80 204.10 2505 ---- ---- ---- ---- 191.70 -11.80 203.50 2510 ---- ---- ---- ---- 191.20 -11.70 202.90 2515 ---- ---- ---- ---- 190.60 -11.70 202.30 2520 ---- ---- ---- ---- 190.00 -11.70 201.70 2525 ---- ---- ---- ---- 189.50 -11.60 201.10 2530 ---- ---- ---- ---- 189.00 -11.50 200.50 2535 ---- ---- ---- ---- 188.40 -11.50 199.90 2540 ---- ---- ---- ---- 187.90 -11.50 199.40 2545 ---- ---- ---- ---- 187.40 -11.40 198.80 2550 ---- ---- ---- ---- 186.90 -11.30 198.20 2555 ---- ---- ---- ---- 186.40 -11.30 197.70 2560 ---- ---- ---- ---- 185.90 -11.30 197.20 2565 ---- ---- ---- ---- 185.40 -11.20 196.60 2570 ---- ---- ---- ---- 184.90 -11.20 196.10 2575 ---- ---- ---- ---- 184.40 -11.20 195.60 2580 ---- ---- ---- ---- 183.90 -11.20 195.10 2590 ---- ---- ---- ---- 183.00 -11.10 194.10 2600 ---- ---- ---- ---- 182.10 -11.00 193.10 2610 ---- ---- ---- ---- 181.20 -11.00 192.20 2620 ---- ---- ---- ---- 180.40 -10.80 191.20 2625 ---- ---- ---- ---- 180.00 -10.80 190.80 2630 ---- ---- ---- ---- 179.50 -10.80 190.30 2640 ---- ---- ---- ---- 178.70 -10.80 189.50 2650 ---- ---- ---- ---- 177.90 -10.70 188.60 2660 ---- ---- ---- ---- 177.20 -10.60 187.80 2675 ---- ---- ---- ---- 176.10 -10.50 186.60 2700 ---- ---- ---- ---- 174.30 -10.40 184.70 2725 ---- ---- ---- ---- 172.70 -10.20 182.90 2750 ---- ---- ---- ---- 171.20 -10.00 181.20 2775 ---- ---- ---- ---- 169.80 -9.90 179.70 2800 ---- ---- ---- ---- 168.50 -9.80 178.30 2825 ---- ---- ---- ---- 167.20 -9.70 176.90 2850 ---- ---- ---- ---- 166.10 -9.60 175.70 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 532.00 -22.90 554.90 1775 ---- ---- ---- ---- 513.90 -22.60 536.50 1800 ---- ---- ---- ---- 496.20 -22.10 518.30 1825 ---- ---- ---- ---- 478.80 -21.70 500.50 1850 ---- ---- ---- ---- 461.80 -21.30 483.10 1875 ---- ---- ---- ---- 445.00 -20.90 465.90 1900 ---- ---- ---- ---- 428.60 -20.50 449.10 1925 ---- ---- ---- ---- 412.50 -20.10 432.60 1930 ---- ---- ---- ---- 409.30 -20.10 429.40 1940 ---- ---- ---- ---- 403.00 -19.90 422.90 1950 ---- ---- ---- ---- 396.70 -19.80 416.50 1960 ---- ---- ---- ---- 390.50 -19.60 410.10 1970 ---- ---- ---- ---- 384.40 -19.30 403.70 1975 ---- ---- ---- ---- 381.30 -19.30 400.60 1980 ---- ---- ---- ---- 378.20 -19.30 397.50 1990 ---- ---- ---- ---- 372.20 -19.00 391.20 2000 ---- ---- ---- ---- 366.20 -18.90 385.10 2010 ---- ---- ---- ---- 360.20 -18.70 378.90 2020 ---- ---- ---- ---- 354.30 -18.60 372.90 2030 ---- ---- ---- ---- 348.60 -18.40 367.00 2035 ---- ---- ---- ---- 345.70 -18.30 364.00 2040 ---- ---- ---- ---- 342.90 -18.20 361.10 2045 ---- ---- ---- ---- 340.10 -18.10 358.20 2050 ---- ---- ---- ---- 337.30 -18.10 355.40 2055 ---- ---- ---- ---- 334.50 -18.00 352.50 2060 ---- ---- ---- ---- 331.80 -17.90 349.70 2065 ---- ---- ---- ---- 329.10 -17.80 346.90 2070 ---- ---- ---- ---- 326.40 -17.80 344.20 2075 ---- ---- ---- ---- 323.80 -17.70 341.50 2080 ---- ---- ---- ---- 321.20 -17.60 338.80 2085 ---- ---- ---- ---- 318.70 -17.50 336.20 2090 ---- ---- ---- ---- 316.10 -17.40 333.50 2095 ---- ---- ---- ---- 313.60 -17.40 331.00 2100 ---- ---- ---- ---- 311.20 -17.20 328.40 2105 ---- ---- ---- ---- 308.70 -17.20 325.90 2110 ---- ---- ---- ---- 306.40 -17.00 323.40 2115 ---- ---- ---- ---- 304.00 -17.00 321.00 2120 ---- ---- ---- ---- 301.70 -16.90 318.60 2125 ---- ---- ---- ---- 299.40 -16.80 316.20 2130 ---- ---- ---- ---- 297.10 -16.80 313.90 2135 ---- ---- ---- ---- 294.90 -16.70 311.60 2140 ---- ---- ---- ---- 292.80 -16.50 309.30 2145 ---- ---- ---- ---- 290.60 -16.50 307.10 2150 ---- ---- ---- ---- 288.50 -16.40 304.90 2155 ---- ---- ---- ---- 286.40 -16.40 302.80 2160 ---- ---- ---- ---- 284.40 -16.20 300.60 2165 ---- ---- ---- ---- 282.40 -16.10 298.50 2170 ---- ---- ---- ---- 280.40 -16.10 296.50 2175 ---- ---- ---- ---- 278.40 -16.00 294.40 2180 ---- ---- ---- ---- 276.50 -15.90 292.40 2185 ---- ---- ---- ---- 274.60 -15.80 290.40 2190 ---- ---- ---- ---- 272.70 -15.80 288.50 2195 ---- ---- ---- ---- 270.90 -15.70 286.60 2200 ---- ---- ---- ---- 269.00 -15.70 284.70 2205 ---- ---- ---- ---- 267.20 -15.60 282.80 2210 ---- ---- ---- ---- 265.50 -15.50 281.00 2215 ---- ---- ---- ---- 263.80 -15.40 279.20 2220 ---- ---- ---- ---- 262.10 -15.30 277.40 2225 ---- ---- ---- ---- 260.40 -15.20 275.60 2230 ---- ---- ---- ---- 258.80 -15.10 273.90 2235 ---- ---- ---- ---- 257.10 -15.20 272.30 2240 ---- ---- ---- ---- 255.60 -15.00 270.60 2245 ---- ---- ---- ---- 254.00 -15.00 269.00 2250 ---- ---- ---- ---- 252.50 -14.90 267.40 2255 ---- ---- ---- ---- 251.00 -14.80 265.80 2260 ---- ---- ---- ---- 249.60 -14.70 264.30 2265 ---- ---- ---- ---- 248.20 -14.60 262.80 2270 ---- ---- ---- ---- 246.80 -14.60 261.40 2275 ---- ---- ---- ---- 245.40 -14.60 260.00 2280 ---- ---- ---- ---- 244.10 -14.50 258.60 2285 ---- ---- ---- ---- 242.80 -14.40 257.20 2290 ---- ---- ---- ---- 241.60 -14.30 255.90 2295 ---- ---- ---- ---- 240.30 -14.30 254.60 2300 ---- ---- ---- ---- 239.10 -14.20 253.30 2305 ---- ---- ---- ---- 238.00 -14.10 252.10 2310 ---- ---- ---- ---- 236.80 -14.10 250.90 2315 ---- ---- ---- ---- 235.70 -14.00 249.70 2320 ---- ---- ---- ---- 234.60 -13.90 248.50 2325 ---- ---- ---- ---- 233.50 -13.90 247.40 2330 ---- ---- ---- ---- 232.50 -13.80 246.30 2335 ---- ---- ---- ---- 231.40 -13.80 245.20 2340 ---- ---- ---- ---- 230.40 -13.70 244.10 2345 ---- ---- ---- ---- 229.40 -13.70 243.10 2350 ---- ---- ---- ---- 228.50 -13.50 242.00 2355 ---- ---- ---- ---- 227.50 -13.50 241.00 2360 ---- ---- ---- ---- 226.60 -13.40 240.00 2365 ---- ---- ---- ---- 225.60 -13.40 239.00 2370 ---- ---- ---- ---- 224.70 -13.40 238.10 2375 ---- ---- ---- ---- 223.80 -13.30 237.10 2380 ---- ---- ---- ---- 222.90 -13.20 236.10 2385 ---- ---- ---- ---- 222.00 -13.20 235.20 2390 ---- ---- ---- ---- 221.20 -13.10 234.30 2395 ---- ---- ---- ---- 220.30 -13.10 233.40 2400 ---- ---- ---- ---- 219.40 -13.00 232.40 2405 ---- ---- ---- ---- 218.60 -12.90 231.50 2410 ---- ---- ---- ---- 217.80 -12.90 230.70 2415 ---- ---- ---- ---- 216.90 -12.90 229.80 2420 ---- ---- ---- ---- 216.10 -12.80 228.90 2425 ---- ---- ---- ---- 215.30 -12.70 228.00 2430 ---- ---- ---- ---- 214.50 -12.70 227.20 2435 ---- ---- ---- ---- 213.70 -12.70 226.40 2440 ---- ---- ---- ---- 212.90 -12.60 225.50 2445 ---- ---- ---- ---- 212.20 -12.50 224.70 2450 ---- ---- ---- ---- 211.40 -12.50 223.90 2455 ---- ---- ---- ---- 210.60 -12.50 223.10 2460 ---- ---- ---- ---- 209.90 -12.40 222.30 2465 ---- ---- ---- ---- 209.20 -12.30 221.50 2470 ---- ---- ---- ---- 208.40 -12.30 220.70 2475 ---- ---- ---- ---- 207.70 -12.30 220.00 2480 ---- ---- ---- ---- 207.00 -12.20 219.20 2485 ---- ---- ---- ---- 206.30 -12.10 218.40 2490 ---- ---- ---- ---- 205.60 -12.10 217.70 2495 ---- ---- ---- ---- 204.90 -12.10 217.00 2500 ---- ---- ---- ---- 204.20 -12.00 216.20 2505 ---- ---- ---- ---- 203.50 -12.00 215.50 2510 ---- ---- ---- ---- 202.90 -11.90 214.80 2515 ---- ---- ---- ---- 202.20 -11.90 214.10 2520 ---- ---- ---- ---- 201.60 -11.80 213.40 2530 ---- ---- ---- ---- 200.30 -11.70 212.00 2540 ---- ---- ---- ---- 199.00 -11.70 210.70 2550 ---- ---- ---- ---- 197.80 -11.60 209.40 2560 ---- ---- ---- ---- 196.60 -11.50 208.10 2570 ---- ---- ---- ---- 195.40 -11.50 206.90 2575 ---- ---- ---- ---- 194.80 -11.40 206.20 2580 ---- ---- ---- ---- 194.30 -11.30 205.60 2590 ---- ---- ---- ---- 193.20 -11.20 204.40 2600 ---- ---- ---- ---- 192.10 -11.20 203.30 2610 ---- ---- ---- ---- 191.00 -11.10 202.10 2625 ---- ---- ---- ---- 189.40 -11.00 200.40 2650 ---- ---- ---- ---- 186.90 -10.90 197.80 2675 ---- ---- ---- ---- 184.60 -10.70 195.30 2700 ---- ---- ---- ---- 182.40 -10.50 192.90 2725 ---- ---- ---- ---- 180.30 -10.30 190.60 2750 ---- ---- ---- ---- 178.30 -10.20 188.50 2775 ---- ---- ---- ---- 176.50 -10.00 186.50 2800 ---- ---- ---- ---- 174.70 -9.90 184.60 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 44 48 1250 ---- ---- ---- ---- .10 .00 .10 42 155 1275 ---- ---- ---- ---- .10 .00 .10 15 16 1300 ---- ---- ---- ---- .10 .00 .10 20 20 1325 .10 .10 .10 .10 .10 .00 40 .10 388 436 1350 ---- ---- ---- ---- .10 -.10 .20 388 2076 1375 .20 .20 .20 .20 .20 .00 40 .20 361 329 1400 .20 .20 .20 .20 .20 .00 2 .20 648 699 1420 ---- ---- ---- ---- .20 .00 .20 5 1425 .20 .20 .20 .20 .20 .00 150 .20 98 190 1430 .20 .20 .20 .20 .20 .00 58 .20 12 15 1440 .20 .30B .20 .20 .30 +.10 85 .20 28 28 1450 .20 .30B .20 .20 .30 +.10 331 .20 267 352 1460 .30 .30 .30 .30 .30 +.10 18 .20 1 1 1470 .30 .30 .30 .30 .30 .00 69 .30 12 1475 .30 .30 .20 .30B .30 .00 59 .30 122 175 1480 ---- ---- ---- ---- .30 .00 .30 110 110 1490 ---- ---- ---- ---- .30 .00 .30 78 83 1500 ---- .40B ---- .40B .40 +.10 .30 63 3607 1510 .50 .50 .40 .40 .40 +.10 102 .30 14 1515 .40 .40 .40 .40 .40 +.10 10 .30 1520 ---- .40B ---- .40B .40 +.10 .30 30 1525 .40 .40 .30 .40B .40 +.10 90 .30 40 60 1530 ---- .40B ---- .40B .50 +.20 .30 9 1535 ---- .40B ---- .40B .50 +.20 .30 1 1540 ---- .40B ---- .40B .50 +.20 .30 1545 .50 .50 .50 .50 .50 +.20 8 .30 1550 .50 .50 .50 .50 .50 +.10 12 .40 50 76 1555 ---- .50B ---- .50B .50 +.10 1 .40 30 1560 ---- .50B ---- .50B .60 +.20 .40 1565 ---- .50B ---- .50B .60 +.20 .40 14 1570 ---- .50B ---- .50B .60 +.20 .40 1575 .50 .50 .50 .50 .60 +.20 35 .40 40 40 1580 ---- .60B ---- .60B .60 +.20 .40 57 78 1585 ---- .60B ---- .60B .70 +.30 .40 21 1590 ---- .60B ---- .60B .70 +.30 .40 1 1595 ---- .60B ---- .60B .70 +.30 4 .40 8 1600 .50 .60 .50 .60 .70 +.30 29 .40 44 1101 1605 .70 .70 .70 .70 .70 +.30 5 .40 20 22 1610 ---- .70B ---- .70B .80 +.40 .40 8 1615 ---- .70B ---- .70B .80 +.30 .50 20 1620 ---- .70B ---- .70B .80 +.30 44 .50 16 1625 .60 .70B .60 .70B .80 +.30 36 .50 10 35 1630 .60 .80B .50 .80B .80 +.30 2 .50 26 63 1635 .60 .80B .60 .80B .90 +.40 2 .50 10 1640 .60 .80B .60 .80B .90 +.40 6 .50 2 1645 .60 .80B .60 .80B .90 +.40 151 .50 1 1650 .70 .90B .70 .90B .90 +.40 148 .50 135 214 1655 ---- .90B ---- .90B 1.00 +.50 .50 20 63 1660 .80 .90B .60 .90B 1.00 +.50 13 .50 30 1665 ---- .90B ---- .90B 1.00 +.50 118 .50 3 1670 ---- 1.00B ---- 1.00B 1.00 +.50 44 .50 109 1675 .80 1.00B .80 1.00B 1.10 +.50 78 .60 83 1680 .90 1.00 .90 1.00 1.10 +.50 2 .60 12 1685 .90 1.10B .90 1.00 1.10 +.50 13 .60 113 113 1690 ---- 1.10B ---- 1.10B 1.10 +.50 .60 118 164 1695 .90 1.20B .90 1.20B 1.20 +.60 26 .60 29 1700 .90 1.20 .90 1.20 1.20 +.60 55 .60 3593 3023 1705 ---- 1.20B ---- 1.20B 1.30 +.70 .60 2 1710 ---- 1.30B ---- 1.30B 1.30 +.70 6 .60 20 1715 1.20 1.30B 1.20 1.30B 1.40 +.80 148 .60 140 1720 1.30 1.40B 1.30 1.40B 1.40 +.70 151 .70 157 1725 1.00 1.50B 1.00 1.40 1.50 +.80 30 .70 147 1730 1.10 1.50B 1.10 1.50B 1.50 +.80 80 .70 1 104 1735 ---- 1.60B ---- 1.60B 1.60 +.90 .70 40 4 1740 1.10 1.70B 1.10 1.70B 1.70 +1.00 2 .70 36 1745 1.10 1.70 1.10 1.70 1.80 +1.00 44 .80 20 23 1750 1.20 1.90B 1.10 1.90B 1.90 +1.10 561 .80 775 885 1755 1.40 1.90B 1.20A 1.90B 2.00 +1.20 22 .80 14 1760 1.30 2.00B 1.30 2.00B 2.10 +1.30 30 .80 29 1765 1.40 2.20B 1.40 2.20B 2.20 +1.30 5 .90 1 10 1770 1.40 2.30 1.40 2.20A 2.40 +1.50 62 .90 2 43 1775 1.40 2.50B 1.40 2.50B 2.50 +1.60 224 .90 67 355 1780 1.80 2.70B 1.80 2.50 2.70 +1.70 12 1.00 108 162 1785 1.60 2.90B 1.60 2.90B 2.90 +1.80 3 1.10 53 61 1790 1.70 3.10B 1.70 2.90 3.10 +2.00 55 1.10 25 60 1795 2.10 3.50 2.10 3.10 3.30 +2.10 101 1.20 4 105 1800 2.10 3.80 1.90 3.30 3.60 +2.30 791 1.30 499 784 1805 1.90 4.10B 1.90 3.70A 4.00 +2.60 22 1.40 95 192 1810 2.60 4.50 2.60 4.00A 4.40 +2.90 27 1.50 171 1815 3.00 4.90 3.00 4.40A 4.80 +3.10 28 1.70 20 91 1820 2.90 5.40B 2.70 4.80 5.30 +3.50 828 1.80 59 218 1825 3.30 6.00B 2.90 6.00B 5.90 +3.90 389 2.00 116 459 1830 3.20 6.70B 3.20 6.60B 6.60 +4.30 331 2.30 68 230 1835 3.30 7.40B 3.30 6.40A 7.40 +4.90 75 2.50 137 224 1840 4.00 8.20 4.00 7.20A 8.20 +5.40 165 2.80 50 703 1845 4.00 9.10 4.00 8.10B 9.20 +6.00 199 3.20 1 106 1850 4.50 10.20 4.20A 9.10B 10.20 +6.60 2362 3.60 897 2038 1855 5.70 11.30 5.70 9.80A 11.30 +7.20 1223 4.10 72 239 1860 6.40 12.60B 6.00 10.90A 12.60 +7.90 340 4.70 139 430 1865 9.60 14.10 9.60 12.20A 14.00 +8.70 200 5.30 163 589 1870 6.70 15.70 6.70 14.20B 15.60 +9.50 412 6.10 164 372 1875 7.90 17.40B 7.30 15.10A 17.30 +10.30 753 7.00 840 1234 1880 9.00 19.40 8.50A 17.70B 19.30 +11.30 884 8.00 204 769 1885 10.30 21.50 9.60A 18.80A 21.40 +12.30 483 9.10 71 427 1890 11.50 23.70 10.90A 21.20A 23.60 +13.20 314 10.40 393 763 1895 13.00 26.20B 12.40A 26.00B 26.10 +14.20 125 11.90 57 809 1900 14.60 28.80B 13.90A 26.50B 28.70 +15.20 1442 13.50 799 2773 1905 16.80 31.70B 15.70A 31.70B 31.60 +16.20 29 15.40 73 688 1910 20.00 34.70B 20.00 34.70B 34.60 +17.20 181 17.40 163 242 1915 22.50 37.90B 22.50 35.60B 37.80 +18.20 124 19.60 167 1108 1920 23.70 41.30B 22.00A 37.90A 41.20 +19.20 204 22.00 304 957 1925 26.50 44.90B 24.60A 44.90B 44.80 +20.10 97 24.70 243 1953 1930 33.50 48.60B 27.40A 44.40A 48.50 +21.00 232 27.50 158 1653 1935 30.40 52.40B 30.30A 49.90B 52.30 +21.80 101 30.50 71 690 1940 34.10 56.50B 33.50A 56.50B 56.30 +22.60 37 33.70 140 404 1945 44.00 60.60B 36.80A 43.20A 60.40 +23.30 1 37.10 42 562 1950 53.00 64.80B 40.30A 60.10A 64.60 +23.90 346 40.70 64 705 1955 51.10 69.00B 44.00A 69.00B 68.90 +24.50 4 44.40 1 120 1960 ---- 73.60B 47.80A 73.50B 73.30 +25.00 48.30 20 334 1965 66.50 78.00B 51.70A 69.30A 77.80 +25.60 2 52.20 359 1970 ---- 82.60B 55.80A 82.60B 82.30 +25.90 56.40 9 74 1975 ---- 87.20B 59.90A 87.20B 86.90 +26.30 60.60 5 111 1980 ---- 91.70B 64.20A 91.70B 91.60 +26.70 64.90 67 173 1985 70.30 96.20B 68.50A 68.50A 96.30 +27.00 1 69.30 102 1990 96.10 100.90B 72.90A 95.60A 101.00 +27.20 2 73.80 2 750 1995 ---- 105.70B 77.40A 105.70B 105.80 +27.40 1 78.40 162 2000 ---- 110.90B 81.90A 110.90B 110.60 +27.60 3 83.00 59 420 2005 ---- 115.30B 86.50A 115.30B 115.40 +27.80 87.60 2 78 2010 ---- 120.10B 91.40A 120.10B 120.30 +28.00 92.30 74 2015 122.30 125.00B 96.10A 125.00B 125.20 +28.10 1 97.10 272 2020 ---- 129.90B 100.90A 129.90B 130.00 +28.10 101.90 1 304 2025 ---- 135.30B 105.40A 135.30B 134.90 +28.20 106.70 25 2030 ---- 139.70B 110.40A 139.70B 139.90 +28.40 111.50 1 26 2035 ---- 144.60B 115.30A 144.60B 144.80 +28.50 116.30 1 10 2040 ---- 149.60B 120.10A 149.50B 149.70 +28.50 121.20 3 2045 ---- 154.50B 125.00A 154.50B 154.60 +28.50 126.10 4 2050 ---- 159.90B 129.60A 159.90B 159.60 +28.60 2 131.00 7 79 2055 ---- 164.40B 134.80A 164.40B 164.50 +28.60 135.90 4 2060 ---- 169.40B 139.70A 169.30B 169.50 +28.70 140.80 27 2065 ---- 174.30B 144.60A 174.30B 174.40 +28.60 145.80 1 2070 ---- 179.30B 149.50A 179.30B 179.40 +28.70 150.70 181 2075 ---- 184.70B 154.20A 184.70B 184.40 +28.80 155.60 12 2080 ---- 189.30B 159.40A 189.20B 189.30 +28.70 160.60 153 2085 ---- 194.20B 164.30A 194.20B 194.30 +28.80 165.50 9 2090 ---- 199.20B 169.30A 199.20B 199.30 +28.80 170.50 3 2095 ---- 204.10B 174.30A 204.10B 204.20 +28.70 175.50 6 2100 ---- 209.60B 178.90A 209.60B 209.20 +28.80 180.40 10 2105 ---- 214.10B 184.20A 214.10B 214.20 +28.80 185.40 2110 ---- 219.10B 189.20A 219.10B 219.20 +28.80 190.40 2 2115 ---- 224.00B 194.10A 224.00B 224.20 +28.90 195.30 2 2120 ---- 229.00B 199.10A 229.00B 229.20 +28.90 200.30 2 2125 ---- 234.50B 203.80A 234.50B 234.10 +28.80 205.30 17 2130 ---- 239.00B 209.20A 239.00B 239.10 +28.80 210.30 2 2135 ---- 244.00B 214.20A 244.00B 244.10 +28.80 215.30 2140 ---- 249.00B 219.20A 249.00B 249.10 +28.90 220.20 2145 ---- 254.00B 224.10A 254.00B 254.10 +28.90 225.20 2150 ---- 259.40B 228.70A 259.40B 259.10 +28.90 230.20 2155 ---- 264.00B 234.10A 264.00B 264.10 +28.90 235.20 1 2160 ---- 269.00B 239.10A 269.00B 269.10 +28.90 240.20 2 2165 ---- 274.00B 244.10A 274.00B 274.10 +28.90 245.20 3 2170 ---- 278.90B 249.10A 278.90B 279.10 +28.90 250.20 4 2175 280.20 283.90B 254.10A 281.70B 284.10 +28.90 3 255.20 4 2180 ---- 288.90B 259.10A 288.90B 289.10 +28.90 260.20 5 2185 ---- 293.90B 264.10A 293.90B 294.10 +28.90 265.20 6 2190 ---- 298.90B 269.10A 298.90B 299.10 +28.90 270.20 2195 ---- 303.90B 274.10A 303.90B 304.10 +28.90 275.20 2 2200 ---- 309.00B 279.00A 309.00B 309.10 +28.90 280.20 1 2205 ---- 313.90B 284.10A 313.90B 314.10 +28.90 285.20 2210 ---- 318.90B 289.10A 318.90B 319.10 +28.90 290.20 2215 ---- 323.90B 294.10A 323.90B 324.10 +28.90 295.20 2220 ---- 328.90B 299.10A 328.90B 329.10 +28.90 300.20 2225 ---- 333.90B 304.10A 333.90B 334.10 +28.90 305.20 2230 ---- 338.90B 309.10A 338.90B 339.10 +28.90 310.20 2235 ---- 343.90B 314.10A 343.90B 344.10 +28.90 315.20 2240 ---- 348.90B 319.10A 348.90B 349.10 +28.90 320.20 2245 ---- 353.90B 324.00A 353.90B 354.10 +28.90 325.20 2250 ---- 358.90B 329.00A 358.90B 359.10 +28.90 330.20 2255 ---- 363.90B 334.00A 363.90B 364.10 +28.90 335.20 2260 ---- 368.90B 339.00A 368.90B 369.10 +28.90 340.20 2265 ---- 373.90B 344.00A 373.90B 374.10 +28.90 345.20 2270 ---- 378.90B 349.00A 378.90B 379.10 +28.90 350.20 2275 ---- 383.90B 354.00A 383.90B 384.10 +28.90 355.20 2280 ---- 388.90B 359.00A 388.90B 389.10 +28.90 360.20 2285 ---- 393.90B 364.00A 393.90B 394.10 +28.90 365.20 2290 ---- 398.90B 369.00A 398.90B 399.10 +28.90 370.20 2295 ---- 403.90B 374.00A 403.90B 404.10 +28.90 375.20 2300 ---- 408.90B 379.00A 408.90B 409.10 +28.90 380.20 2305 ---- 413.90B 384.00A 413.90B 414.10 +28.90 385.20 2310 ---- 418.90B 389.00A 418.90B 419.10 +28.90 390.20 2320 ---- 428.90B 399.00A 428.90B 429.10 +28.90 400.20 2325 ---- 433.90B 404.00A 433.90B 434.10 +28.90 405.20 2330 ---- 438.90B 409.00A 438.90B 439.10 +28.90 410.20 2340 ---- 448.90B 419.00A 448.90B 449.10 +28.90 420.20 2350 ---- 458.90B 429.00A 458.90B 459.10 +28.90 430.20 2360 ---- 468.90B 439.00A 468.90B 469.10 +28.90 440.20 2370 ---- 478.90B 449.00A 478.90B 479.10 +28.90 450.20 2375 ---- 483.90B 454.00A 483.90B 484.10 +28.90 455.20 2380 ---- 488.90B 459.00A 488.90B 489.10 +28.90 460.20 2390 ---- 498.90B 469.00A 498.90B 499.10 +28.90 470.20 2400 ---- 508.90B 479.00A 508.90B 509.10 +28.90 480.20 2410 ---- 518.90B 489.00A 518.90B 519.10 +28.90 490.20 2425 ---- 533.90B 504.00A 533.90B 534.10 +28.90 505.20 2450 ---- 558.90B 529.00A 558.90B 559.10 +28.90 530.20 2475 ---- 583.90B 554.00A 583.90B 584.10 +28.90 555.20 2500 ---- 608.90B 579.00A 608.90B 609.10 +28.90 580.20 2525 ---- 633.90B 604.00A 633.90B 634.10 +28.90 605.20 2550 ---- 658.90B 629.00A 658.90B 659.10 +28.90 630.20 2575 ---- 683.90B 654.00A 683.90B 684.10 +28.90 655.20 2600 ---- 708.90B 679.00A 708.90B 709.10 +28.90 680.20 2800 ---- 908.90B 879.00A 908.90B 909.10 +28.90 880.20 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 102 .10 29 29 925 .10 .10 .10 .10 .10 .00 6 .10 950 ---- ---- ---- ---- .10 .00 .10 11 9 975 ---- ---- ---- ---- .10 .00 .10 1 1000 .10 .10 .10 .10 .10 .00 19 .10 138 1025 .10 .10 .10 .10 .10 .00 34 .10 1050 .10 .10 .10 .10 .10 .00 41 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 3 625 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 51 82 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 139 .10 1389 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 .00 .20 166 166 1230 ---- ---- ---- ---- .20 .00 .20 1235 ---- ---- ---- ---- .20 .00 .20 1240 ---- ---- ---- ---- .20 .00 .20 2 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 142 .20 49 150 1255 ---- ---- ---- ---- .20 .00 .20 1260 ---- ---- ---- ---- .20 .00 .20 16 17 1265 ---- ---- ---- ---- .20 .00 .20 1270 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 3 59 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- ---- ---- .30 +.10 .20 1300 .20 .20 .20 .20 .30 +.10 11 .20 383 1305 ---- ---- ---- ---- .30 +.10 .20 1 1310 ---- ---- ---- ---- .30 +.10 .20 1315 ---- ---- ---- ---- .30 +.10 .20 1320 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 264 .20 1667 1330 ---- .30B ---- ---- .30 +.10 .20 1 1335 ---- .30B ---- .30B .30 +.10 .20 1340 ---- .30B ---- .30B .30 +.10 .20 1345 ---- .30B ---- .30B .30 +.10 .20 1350 ---- ---- ---- ---- .30 .00 .30 2050 1355 ---- ---- ---- ---- .30 .00 .30 25 25 1360 ---- ---- ---- ---- .30 .00 .30 1365 ---- ---- ---- ---- .30 .00 .30 1370 ---- ---- ---- ---- .30 .00 .30 1375 ---- ---- ---- ---- .30 .00 .30 51 742 1380 ---- ---- ---- ---- .30 .00 .30 3 4 1385 ---- ---- ---- ---- .40 +.10 .30 12 1390 ---- ---- ---- ---- .40 +.10 .30 20 20 1395 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 +.10 102 .30 73 488 1405 ---- .40B ---- ---- .40 +.10 .30 1410 ---- .40B ---- ---- .40 +.10 .30 1415 ---- .40B ---- .40B .40 +.10 .30 1420 ---- .40B ---- .40B .40 +.10 .30 1425 .40 .40 .40 .40 .40 +.10 26 .30 50 116 1430 ---- .40B ---- .40B .40 +.10 .30 1435 .40 .40 .40 .40 .40 +.10 40 .30 1440 .40 .40 .40 .40 .40 +.10 10 .30 504 1445 ---- .40B ---- .40B .40 +.10 .30 1450 .40 .40 .40 .40 .50 +.20 84 .30 349 1648 1455 ---- .40B ---- .40B .50 +.20 .30 38 1460 ---- .40B ---- .40B .50 +.20 .30 1465 ---- .40B ---- .40B .50 +.20 .30 83 1470 ---- .50B ---- .50B .50 +.20 .30 4 1475 ---- .50B ---- .50B .50 +.10 .40 1 51 1480 ---- .50B ---- .50B .50 +.10 .40 3 3 1485 ---- .50B ---- .50B .50 +.10 .40 1490 ---- .50B ---- .50B .50 +.10 .40 25 25 1495 ---- .50B ---- .50B .50 +.10 .40 3 1500 .50 .50 .50 .50 .50 +.10 40 .40 218 1523 1505 .50 .50 .50 .50 .60 +.20 11 .40 1510 ---- .60B ---- .60B .60 +.20 .40 25 1515 .60 .60 .60 .60 .60 +.20 14 .40 40 1520 ---- .60B ---- .60B .60 +.20 100 .40 1525 ---- .60B ---- .60B .60 +.20 .40 210 1530 ---- .60B ---- .60B .60 +.20 .40 1535 ---- .60B ---- .60B .60 +.20 .40 1000 1540 ---- .60B ---- .60B .60 +.20 .40 3 1545 .60 .60 .60 .60 .70 +.30 23 .40 1550 ---- .70B ---- .70B .70 +.30 534 .40 621 3187 1555 ---- .70B ---- .70B .70 +.30 .40 59 1560 ---- .70B ---- .70B .70 +.30 .40 1565 ---- .70B ---- .70B .70 +.30 .40 1570 ---- .70B ---- .70B .70 +.20 .50 4 1575 ---- .70B ---- .70B .80 +.30 .50 139 490 1580 .70 .80B .70 .80B .80 +.30 1 .50 33 1585 ---- .80B ---- .80B .80 +.30 .50 40 1590 .70 .80B .70 .80B .80 +.30 3 .50 25 1595 ---- .80B ---- .80B .90 +.40 .50 2 1600 .70 .90B .70 .90B .90 +.40 36 .50 321 1330 1605 .80 .90B .70A .70A .90 +.40 19 .50 1610 ---- .90B ---- .90B .90 +.30 100 .60 100 100 1615 .80 1.00B .80 1.00B 1.00 +.40 15 .60 1 1620 ---- 1.00B ---- 1.00B 1.00 +.40 .60 6 1625 ---- 1.00B ---- 1.00B 1.00 +.40 .60 26 141 1630 ---- 1.10B ---- 1.10B 1.10 +.50 .60 49 1635 ---- 1.10B ---- 1.10B 1.10 +.50 .60 2 1640 ---- 1.20B ---- 1.20B 1.20 +.60 .60 1 1645 ---- 1.20B ---- 1.20B 1.20 +.60 .60 11 1650 1.00 1.40 1.00 1.10 1.30 +.70 252 .60 330 540 1655 ---- 1.30B ---- 1.30B 1.30 +.70 .60 1660 1.00 1.40B .90 1.40B 1.40 +.70 102 .70 1 106 1665 ---- 1.50B ---- 1.50B 1.40 +.70 .70 21 1670 1.70 1.70 1.70 1.50A 1.50 +.80 13 .70 59 1675 ---- 1.60B ---- 1.60B 1.60 +.90 .70 75 1029 1680 ---- 1.70B ---- 1.70B 1.60 +.80 13 .80 18 1685 ---- 1.70B ---- 1.70B 1.70 +.90 .80 1690 ---- 1.80B ---- 1.80B 1.80 +1.00 .80 8 1695 ---- 1.90B ---- 1.90B 1.90 +1.10 .80 3 113 1700 1.40 2.00 1.40 1.90A 2.00 +1.10 258 .90 365 5913 1705 1.40 2.10B 1.40 2.10B 2.10 +1.20 3 .90 1 109 1710 2.10 2.30B 2.10 2.10 2.20 +1.20 5 1.00 105 209 1715 1.50 2.40B 1.50 2.40B 2.40 +1.40 2 1.00 12 1720 2.00 2.50B 2.00 2.50B 2.50 +1.40 15 1.10 37 36 1725 1.90 2.70B 1.90 2.70B 2.60 +1.40 142 1.20 60 484 1730 ---- 2.90B ---- 2.80B 2.80 +1.60 2 1.20 1 29 1735 2.50 3.10B 2.50 3.00B 3.00 +1.70 1 1.30 29 39 1740 2.10 3.20B 2.00 3.20B 3.20 +1.80 18 1.40 9 1061 1745 2.40 3.50B 2.40 3.50B 3.40 +1.90 4 1.50 2 20 1750 2.30 3.80 2.30 3.30B 3.60 +2.00 461 1.60 220 2004 1755 2.60 4.00B 2.40 3.60 3.90 +2.20 31 1.70 39 1760 2.70 4.30B 2.70 4.30B 4.20 +2.40 29 1.80 4 46 1765 4.10 4.60B 4.10 4.20 4.50 +2.60 89 1.90 245 1770 3.10 4.90 3.00 4.50A 4.90 +2.80 24 2.10 6 255 1775 2.70 5.30B 2.70 4.80 5.20 +3.00 84 2.20 63 1051 1780 3.40 5.70 3.40 5.30 5.70 +3.30 107 2.40 3 126 1785 3.70 6.20B 3.70 6.20B 6.10 +3.50 75 2.60 30 171 1790 3.50 6.70 3.30A 6.10A 6.70 +3.80 49 2.90 11 146 1795 6.80 7.30B 6.50 6.60 7.20 +4.10 81 3.10 64 111 1800 4.50 8.00 4.40 7.10A 7.90 +4.50 1090 3.40 230 3712 1805 6.00 8.60B 6.00 8.50B 8.50 +4.80 216 3.70 68 159 1810 5.80 9.30B 5.80 9.30B 9.30 +5.30 29 4.00 119 515 1815 5.60 10.10B 5.60 9.10A 10.10 +5.70 83 4.40 3 138 1820 8.00 11.00B 8.00 9.80 11.00 +6.10 99 4.90 228 491 1825 6.90 11.90B 6.90 10.70A 11.90 +6.60 918 5.30 158 1369 1830 7.20 13.00B 7.20 11.70A 13.00 +7.10 537 5.90 8 331 1835 7.40 14.10B 6.90A 14.10B 14.10 +7.60 99 6.50 273 1169 1840 8.10 15.30B 7.60A 13.90B 15.30 +8.10 61 7.20 221 659 1845 8.30 16.70 8.30 15.00A 16.60 +8.70 182 7.90 1208 1512 1850 9.30 18.10 9.10 16.40 18.00 +9.30 1352 8.70 2116 4237 1855 13.00 19.60B 13.00 17.90B 19.60 +9.90 47 9.70 7 340 1860 11.60 21.40 11.60 19.20A 21.20 +10.50 428 10.70 24 184 1865 13.20 23.00B 13.20 21.10B 23.00 +11.20 119 11.80 13 177 1870 14.00 25.00 13.30A 22.60A 24.90 +11.90 41 13.00 175 810 1875 16.30 26.90B 16.30 25.00B 26.90 +12.60 296 14.30 652 2305 1880 16.00 29.10B 16.00 26.40A 29.00 +13.20 1091 15.80 164 386 1885 18.80 31.30B 17.60A 31.30B 31.30 +13.90 125 17.40 83 210 1890 21.20 33.70B 21.20 30.80A 33.60 +14.50 349 19.10 337 1168 1895 26.50 36.20B 26.00 34.10B 36.20 +15.30 421 20.90 50 496 1900 24.20 38.90B 22.50 36.80B 38.80 +15.90 1847 22.90 458 6964 1905 28.90 41.60B 24.90A 38.40A 41.60 +16.50 307 25.10 18 345 1910 29.90 44.60B 27.10A 44.50B 44.50 +17.20 288 27.30 4 347 1915 32.10 47.60B 29.40A 47.60B 47.50 +17.80 41 29.70 131 276 1920 33.00 50.70B 32.00A 50.50B 50.60 +18.40 71 32.20 91 558 1925 36.30 54.00B 34.40A 54.00B 53.90 +19.10 45 34.80 405 2747 1930 40.00 57.40B 37.30A 55.00B 57.30 +19.70 18 37.60 40 739 1935 42.00 60.90B 40.10A 60.90B 60.80 +20.30 61 40.50 45 440 1940 50.60 64.50B 43.10A 64.50B 64.40 +20.90 38 43.50 4 218 1945 54.90 68.20B 46.20A 53.80A 68.10 +21.50 15 46.60 65 399 1950 57.10 72.00B 49.40A 69.30B 71.90 +22.00 197 49.90 197 2068 1955 57.00 76.00B 52.70A 76.00B 75.80 +22.50 19 53.30 45 314 1960 ---- 79.90B 56.20A 79.90B 79.80 +23.00 1 56.80 13 315 1965 79.00 84.00B 59.80A 78.70A 83.90 +23.50 2 60.40 1 285 1970 ---- 88.10B 63.50A 88.10B 88.00 +23.90 64.10 1654 1975 ---- 92.40B 67.20A 92.40B 92.20 +24.30 1206 67.90 1677 1980 89.00 96.70B 71.10A 88.70A 96.50 +24.70 3 71.80 211 1985 ---- 101.00B 75.00A 101.00B 100.80 +25.00 75.80 225 1990 ---- 105.50B 79.00A 105.50B 105.20 +25.30 1 79.90 624 1995 ---- 109.90B 83.10A 109.90B 109.70 +25.60 84.10 370 2000 95.10 114.40B 87.30A 111.70B 114.20 +25.90 3 88.30 1 1189 2005 ---- 119.00B 91.50A 119.00B 118.70 +26.10 92.60 353 2010 ---- 123.50B 95.80A 123.50B 123.30 +26.30 97.00 305 2015 119.90 128.20B 100.20A 128.20B 127.90 +26.50 1 101.40 648 2020 ---- 132.80B 104.60A 132.80B 132.60 +26.80 105.80 80 2025 ---- 137.50B 109.10A 137.50B 137.30 +27.00 110.30 425 2030 ---- 141.80B 113.60A 141.80B 142.00 +27.10 114.90 375 2035 ---- 146.60B 118.10A 146.60B 146.70 +27.20 119.50 157 2040 ---- 151.30B 122.70A 151.30B 151.50 +27.40 124.10 98 2045 ---- 156.10B 127.40A 156.10B 156.30 +27.50 128.80 14 2050 ---- 161.30B 132.00A 161.30B 161.10 +27.60 80 133.50 1 274 2055 ---- 165.70B 137.10A 165.70B 165.90 +27.70 138.20 25 2060 ---- 170.60B 141.80A 170.50B 170.70 +27.80 142.90 87 2065 ---- 175.40B 146.60A 175.40B 175.50 +27.80 147.70 6 2070 ---- 180.30B 151.30A 180.30B 180.40 +28.00 152.40 62 2075 ---- 185.60B 155.70A 185.60B 185.20 +28.00 157.20 297 2080 ---- 190.10B 160.90A 190.00B 190.10 +28.10 162.00 35 2085 ---- 195.00B 165.80A 194.90B 195.00 +28.10 35 166.90 222 2090 ---- 199.90B 170.60A 199.80B 199.90 +28.20 14 171.70 105 2095 ---- 204.80B 175.50A 204.70B 204.80 +28.20 1 176.60 45 2100 ---- 210.10B 179.90A 210.10B 209.80 +28.40 4 181.40 618 2105 ---- 214.60B 185.20A 214.60B 214.70 +28.40 186.30 2 2110 ---- 219.60B 190.10A 219.50B 219.60 +28.40 1 191.20 83 2115 ---- 224.50B 195.00A 224.50B 224.60 +28.50 196.10 15 2120 ---- 229.50B 199.90A 229.40B 229.50 +28.50 201.00 11 2125 ---- 234.80B 204.40A 234.80B 234.50 +28.60 205.90 2130 ---- 239.40B 209.70A 239.30B 239.40 +28.60 210.80 25 2135 ---- 244.30B 214.70A 244.30B 244.40 +28.70 215.70 5 2140 ---- 249.30B 219.60A 249.20B 249.40 +28.70 220.70 8 2145 ---- 254.20B 224.50A 254.20B 254.30 +28.70 225.60 3 2150 ---- 259.60B 229.00A 259.60B 259.30 +28.70 230.60 23 2155 ---- 264.20B 234.40A 264.10B 264.30 +28.80 235.50 3 2160 ---- 269.10B 239.40A 269.10B 269.20 +28.70 240.50 3 2165 ---- 274.10B 244.40A 274.10B 274.20 +28.80 245.40 2170 ---- 279.10B 249.30A 279.00B 279.20 +28.80 250.40 2 2175 ---- 284.50B 253.90A 284.50B 284.20 +28.90 8 255.30 101 2180 ---- 288.90B 259.20A 288.90B 289.10 +28.80 260.30 4 2185 ---- 293.90B 264.20A 293.90B 294.10 +28.80 265.30 1 2190 ---- 298.90B 269.20A 298.90B 299.10 +28.80 270.30 1 2195 ---- 303.90B 274.20A 303.90B 304.10 +28.80 275.30 1 2200 ---- 309.50B 278.70A 309.50B 309.10 +28.90 280.20 151 2205 ---- 313.90B 284.20A 313.90B 314.10 +28.90 285.20 1 2210 ---- 318.80B 289.20A 318.80B 319.10 +28.90 290.20 2 2215 ---- 323.80B 294.20A 323.80B 324.10 +28.90 295.20 1 2220 ---- 328.80B 299.20A 328.80B 329.10 +28.90 300.20 2225 ---- 333.80B 304.20A 333.80B 334.10 +28.90 305.20 92 2230 ---- 338.80B 309.20A 338.80B 339.10 +28.90 310.20 2 2235 ---- 343.80B 314.20A 343.80B 344.10 +28.90 315.20 2240 ---- 348.80B 319.20A 348.80B 349.10 +28.90 320.20 2245 ---- 353.80B 324.20A 353.80B 354.10 +28.90 325.20 2 2250 355.10 358.80B 329.10A 356.00B 359.10 +28.90 1 330.20 6 2255 ---- 363.80B 334.20A 363.80B 364.10 +28.90 335.20 2260 ---- 368.80B 339.20A 368.80B 369.10 +28.90 340.20 2265 ---- 373.80B 344.20A 373.80B 374.10 +28.90 345.20 2270 ---- 378.80B 349.20A 378.80B 379.10 +28.90 350.20 2275 ---- 383.80B 354.20A 383.80B 384.10 +28.90 355.20 2280 ---- 388.80B 359.20A 388.80B 389.10 +28.90 360.20 2285 ---- 393.80B 364.20A 393.80B 394.10 +28.90 365.20 2290 ---- 398.80B 369.20A 398.80B 399.10 +28.90 370.20 2295 ---- 403.80B 374.20A 403.80B 404.10 +28.90 375.20 2300 ---- 408.90B 379.10A 408.90B 409.10 +28.90 380.20 2305 ---- 413.80B 384.20A 413.80B 414.10 +28.90 385.20 2310 ---- 418.80B 389.20A 418.80B 419.10 +28.90 390.20 2315 ---- 423.80B 394.20A 423.80B 424.10 +28.90 395.20 2320 ---- 428.80B 399.20A 428.80B 429.10 +28.90 400.20 2325 ---- 433.80B 404.20A 433.80B 434.10 +28.90 405.20 2330 ---- 438.80B 409.10A 438.80B 439.10 +28.90 410.20 2335 ---- 443.80B 414.10A 443.80B 444.10 +28.90 415.20 2340 ---- 448.80B 419.10A 448.80B 449.10 +28.90 420.20 2345 ---- 453.80B 424.10A 453.80B 454.10 +28.90 425.20 2350 ---- 458.80B 429.10A 458.80B 459.10 +28.90 430.20 2360 ---- 468.80B 439.10A 468.80B 469.10 +28.90 440.20 2370 ---- 478.80B 449.10A 478.80B 479.10 +28.90 450.20 2375 ---- 483.80B 454.10A 483.80B 484.10 +28.90 455.20 2380 ---- 488.80B 459.10A 488.80B 489.10 +28.90 460.20 2390 ---- 498.80B 469.10A 498.80B 499.10 +28.90 470.20 2400 ---- 508.80B 479.10A 508.80B 509.10 +28.90 480.20 2410 ---- 518.80B 489.10A 518.80B 519.10 +28.90 490.20 2420 ---- 528.70B 499.10A 528.70B 529.10 +28.90 500.20 2425 ---- 533.70B 504.10A 533.70B 534.10 +28.90 505.20 2430 ---- 538.70B 509.10A 538.70B 539.10 +28.90 510.20 2440 ---- 548.70B 519.10A 548.70B 549.10 +28.90 520.20 2450 ---- 558.80B 529.10A 558.80B 559.10 +28.90 530.20 258 2475 ---- 583.70B 554.10A 583.70B 584.10 +28.90 555.20 2490 ---- 598.70B 569.10A 598.60B 599.10 +28.90 570.20 2500 ---- 608.80B 579.10A 608.80B 609.10 +28.90 580.20 70 2525 ---- 633.70B 604.20A 633.70B 634.10 +28.90 605.20 2550 ---- 658.80B 629.10A 658.80B 659.10 +28.90 630.20 2575 ---- 683.70B 654.10A 683.70B 684.10 +28.90 655.20 2600 ---- 708.80B 679.10A 708.80B 709.10 +28.90 680.20 2625 ---- 733.70B 704.20A 733.70B 734.10 +28.90 705.20 2650 ---- 758.70B 729.10A 758.70B 759.10 +28.90 730.20 2700 ---- 808.70B 779.10A 808.70B 809.10 +28.90 780.20 2750 ---- 858.70B 829.10A 858.70B 859.10 +28.90 830.20 2800 ---- 908.70B 879.10A 908.70B 909.10 +28.90 880.20 2900 ---- 1008.70B 979.10A 1008.70B 1009.10 +28.90 980.20 3000 ---- 1108.60B 1079.10A 1108.60B 1109.10 +28.90 1080.20 3100 ---- 1208.60B 1179.10A 1208.60B 1209.10 +28.90 1180.20 3200 ---- 1308.60B 1279.10A 1308.60B 1309.10 +28.90 1280.20 3400 ---- 1508.50B 1479.10A 1508.50B 1509.10 +28.90 1480.20 3600 ---- 1708.50B 1679.10A 1708.50B 1709.10 +28.90 1680.20 3800 ---- 1908.40B 1879.20A 1908.40B 1909.10 +28.90 1880.20 4000 ---- 2108.40B 2079.20A 2108.40B 2109.10 +28.90 2080.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 2 53 1275 .30 .30 .30 .30 .30 +.10 1 .20 57 1300 .20 .20 .20 .20 .30 .00 3 .30 32 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- .40B ---- .40B .30 .00 .30 105 1375 ---- .40B ---- .40B .40 +.10 .30 50 1400 ---- ---- ---- ---- .40 .00 .40 10 3964 1425 .50 .50 .40A .40A .50 +.10 28 .40 3 1430 ---- .50B ---- .50B .50 +.10 .40 5 5 1440 ---- .50B ---- .50B .50 +.10 .40 1 1450 ---- .50B ---- .50B .50 +.10 .40 62 27 1460 ---- .50B ---- .50B .50 +.10 .40 1 1470 ---- .50B ---- .50B .60 +.20 .40 2 1475 ---- .50B ---- .50B .60 +.20 .40 3 1480 ---- .50B ---- .50B .60 +.20 .40 1490 .50 .50 .50 .50 .60 +.20 28 .40 1500 ---- .60B ---- .60B .60 +.20 .40 12 83 1510 ---- .60B ---- .60B .70 +.20 .50 41 41 1520 .60 .60 .60 .60 .70 +.20 5 .50 3 1525 .60 .70 .60 .70 .70 +.20 51 .50 75 1530 ---- .60B ---- .60B .70 +.20 .50 6 1535 ---- .60B ---- .60B .70 +.20 .50 1540 ---- .70B ---- .70B .70 +.20 .50 1545 ---- .70B ---- .70B .80 +.30 .50 1550 ---- .80B ---- .80B .80 +.30 .50 44 70 1555 ---- .70B ---- .70B .80 +.30 .50 1560 ---- .80B ---- .80B .80 +.30 .50 1565 ---- .80B ---- .80B .80 +.30 .50 1570 ---- .80B ---- .80B .90 +.40 .50 10 1575 .80 .90B .80 .90B .90 +.30 20 .60 71 1580 ---- .90B ---- .90B .90 +.30 .60 1585 ---- .90B ---- .90B 1.00 +.40 .60 1590 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1 1595 1.00 1.00 1.00 1.00 1.00 +.40 1 .60 1600 1.00 1.10 1.00 1.10 1.10 +.50 45 .60 146 1605 ---- 1.10B ---- 1.10B 1.10 +.50 .60 3 1610 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1615 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1620 ---- 1.20B ---- 1.20B 1.20 +.50 .70 534 1625 1.10 1.40 1.10 1.30A 1.30 +.60 35 .70 21 1630 ---- 1.30B ---- 1.30B 1.30 +.60 .70 1635 ---- 1.40B ---- 1.40B 1.40 +.60 .80 1640 ---- 1.50B ---- 1.50B 1.50 +.70 .80 1645 ---- 1.50B ---- 1.50B 1.50 +.70 .80 1 1650 1.10 1.70 1.00 1.60 1.60 +.70 746 .90 761 977 1655 ---- 1.70B ---- 1.70B 1.70 +.80 .90 1660 ---- 1.80B ---- 1.80B 1.80 +.90 .90 1665 ---- 1.90B ---- 1.90B 1.90 +.90 1.00 1670 ---- 2.00B ---- 2.00B 1.90 +.90 1.00 17 1675 1.70 2.10B 1.70 1.90 2.10 +1.00 4 1.10 33 1680 ---- 2.20B ---- 2.20B 2.20 +1.10 1.10 1685 ---- 2.30B ---- 2.30B 2.30 +1.10 1.20 1690 ---- 2.40B ---- 2.40B 2.40 +1.20 1.20 7 1695 ---- 2.60B ---- 2.50B 2.50 +1.20 1 1.30 1 3 1700 1.60 2.80 1.60 2.60A 2.70 +1.40 505 1.30 601 573 1705 2.60 2.90B 2.60 2.60 2.80 +1.40 2 1.40 4 1710 ---- 3.00B ---- 3.00B 3.00 +1.50 6 1.50 3 1715 ---- 3.20B ---- 3.20B 3.20 +1.60 4 1.60 2 34 1720 ---- 3.40B ---- 3.40B 3.40 +1.70 1.70 8 1725 2.50 3.60B 2.50 3.60B 3.60 +1.90 2 1.70 6 146 1730 ---- 3.90B ---- 3.80B 3.80 +1.90 4 1.90 7 17 1735 3.50 4.10B 3.50 4.10B 4.10 +2.10 5 2.00 5 18 1740 4.00 4.40 4.00 4.10 4.30 +2.20 11 2.10 20 1745 ---- 4.70B ---- 4.60B 4.60 +2.40 7 2.20 7 1750 3.20 5.00B 3.20 5.00B 4.90 +2.50 2966 2.40 51 211 1755 3.50 5.40 3.40 5.00A 5.20 +2.70 63 2.50 8 82 1760 3.10 5.80 3.10 5.30A 5.60 +2.90 34 2.70 70 1765 3.60 6.00B 3.60 5.60A 6.00 +3.10 11 2.90 4 37 1770 3.80 6.40 3.60A 6.00A 6.40 +3.30 20 3.10 6 322 1775 5.50 6.90 5.50 6.40A 6.90 +3.60 25 3.30 13 225 1780 4.70 7.40B 4.70 6.80 7.30 +3.70 94 3.60 10 67 1785 4.50 7.90B 4.50 7.90B 7.90 +4.00 5 3.90 96 173 1790 6.30 8.50B 6.30 7.90B 8.40 +4.20 15 4.20 18 184 1795 8.90 9.10B 8.50 8.40A 9.00 +4.50 20 4.50 51 206 1800 5.40 9.80 5.30A 9.00A 9.70 +4.90 3095 4.80 457 1170 1805 6.70 10.50 6.40 9.60 10.40 +5.20 22 5.20 17 100 1810 7.10 11.20 6.90 10.30 11.20 +5.50 71 5.70 15 122 1815 7.70 12.00 7.40 11.10A 12.00 +5.90 57 6.10 4 129 1820 7.30 13.00 7.00A 12.90B 12.80 +6.20 122 6.60 24 108 1825 7.80 13.90 7.40A 12.70A 13.80 +6.60 38 7.20 139 386 1830 9.30 14.80B 9.30 14.80B 14.80 +7.00 12 7.80 5 112 1835 11.30 15.90B 11.30 12.80A 15.80 +7.40 47 8.40 9 54 1840 10.80 17.00 10.80 17.00B 17.00 +7.90 68 9.10 495 490 1845 17.40 18.20B 17.40 18.20B 18.20 +8.30 1 9.90 118 1850 13.00 19.60 13.00 18.00A 19.50 +8.80 1884 10.70 944 1864 1855 ---- 20.90B ---- 20.80B 20.90 +9.20 11.70 180 341 1860 15.40 22.30B 15.40 22.30B 22.30 +9.70 79 12.60 1 3448 1865 14.30 23.90B 13.90A 22.10A 23.90 +10.20 37 13.70 1 164 1870 18.80 25.60B 18.80 23.60A 25.50 +10.70 14 14.80 5 856 1875 17.70 27.20B 17.70 27.20B 27.30 +11.30 54 16.00 2 1412 1880 19.70 29.10B 19.70 29.10B 29.10 +11.80 17 17.30 7 488 1885 21.20 31.00B 21.20 28.90A 31.00 +12.30 7 18.70 43 83 1890 20.20 33.10B 20.20 33.10B 33.10 +12.90 2 20.20 1 177 1895 31.00 35.20B 31.00 35.20B 35.20 +13.40 41 21.80 1 180 1900 25.20 37.50B 25.20 35.30A 37.50 +14.00 476 23.50 61 990 1905 30.00 39.80B 30.00 39.80B 39.80 +14.50 32 25.30 15 31 1910 37.60 42.20B 37.60 42.20B 42.20 +15.00 94 27.20 16 88 1915 ---- 44.80B 29.00A 44.80B 44.80 +15.50 29.30 10 78 1920 ---- 47.40B 31.10A 47.40B 47.50 +16.10 2 31.40 56 198 1925 ---- 50.20B 33.30A 50.20B 50.20 +16.60 1409 33.60 440 1930 ---- 53.10B 35.60A 53.10B 53.10 +17.10 71 36.00 24 50 1935 ---- 56.00B 38.10A 56.00B 56.10 +17.70 30 38.40 1 70 1940 ---- 59.10B 40.70A 59.10B 59.10 +18.10 126 41.00 1 68 1945 56.90 62.20B 43.20A 62.20B 62.30 +18.70 2 43.60 31 1950 63.30 65.50B 46.10A 63.10B 65.50 +19.10 52 46.40 254 534 1955 ---- 68.80B 48.90A 68.80B 68.90 +19.70 107 49.20 12 268 1960 ---- 72.30B 51.90A 72.30B 72.30 +20.10 52.20 8 260 1965 ---- 75.80B 55.00A 75.80B 75.80 +20.60 1 55.20 1 278 1970 ---- 79.40B 58.10A 79.40B 79.40 +21.00 58.40 10 135 1975 ---- 83.10B 61.20A 83.10B 83.10 +21.50 61.60 6 528 1980 ---- 86.90B 64.60A 86.90B 86.90 +22.00 64.90 15 1985 ---- 90.70B 68.00A 90.70B 90.70 +22.30 68.40 34 1990 ---- 94.60B 71.40A 94.60B 94.60 +22.70 71.90 51 1995 ---- 98.60B 75.00A 98.60B 98.60 +23.10 75.50 80 2000 ---- 102.70B 78.70A 102.70B 102.60 +23.40 79.20 729 2005 ---- 106.80B 82.40A 106.80B 106.70 +23.70 83.00 295 2010 ---- 110.90B 86.20A 110.90B 110.90 +24.10 86.80 69 2015 ---- 115.20B 90.10A 115.20B 115.10 +24.40 90.70 103 2020 ---- 119.50B 94.00A 119.50B 119.40 +24.70 94.70 18 2025 ---- 123.80B 98.00A 123.80B 123.70 +24.90 98.80 110 2030 ---- 128.20B 102.10A 128.20B 128.00 +25.10 102.90 12 2035 ---- 132.60B 106.20A 132.60B 132.40 +25.30 107.10 35 2040 ---- 137.00B 110.40A 137.00B 136.90 +25.60 111.30 11 2045 ---- 141.50B 114.60A 141.50B 141.30 +25.70 115.60 2050 ---- 146.00B 118.90A 146.00B 145.80 +25.90 119.90 112 2055 ---- 150.60B 123.20A 150.60B 150.40 +26.10 124.30 3 2060 ---- 155.20B 127.60A 155.20B 155.00 +26.30 128.70 31 2065 ---- 159.80B 132.00A 159.80B 159.60 +26.50 133.10 6 2070 ---- 164.40B 136.50A 164.40B 164.20 +26.60 137.60 67 2075 ---- 169.10B 140.90A 169.10B 168.90 +26.80 142.10 111 2080 ---- 173.10B 145.50A 173.10B 173.50 +26.80 146.70 13 2085 ---- 177.70B 150.00A 177.60B 178.20 +27.00 151.20 10 2090 ---- 182.30B 154.60A 182.30B 183.00 +27.20 155.80 2095 ---- 187.20B 159.20A 187.20B 187.70 +27.20 160.50 35 2100 ---- 192.80B 163.90A 192.80B 192.50 +27.40 165.10 93 2105 ---- 196.70B 168.50A 196.70B 197.30 +27.50 169.80 2110 ---- 201.50B 174.20A 201.50B 202.10 +27.60 174.50 2115 ---- 206.30B 178.60A 206.30B 206.90 +27.70 179.20 30 2120 ---- 211.10B 183.70A 211.10B 211.70 +27.80 183.90 2 2125 ---- 216.80B 187.40A 216.80B 216.50 +27.80 188.70 17 2130 ---- 220.80B 193.20A 220.80B 221.40 +27.90 193.50 2135 ---- 225.50B 198.00A 225.50B 226.20 +28.00 198.20 2140 ---- 230.50B 202.80A 230.50B 231.10 +28.10 203.00 2145 ---- 235.20B 207.60A 235.20B 236.00 +28.20 207.80 2 2150 227.20 241.10B 211.30A 238.30B 240.80 +28.10 10 212.70 4 2155 ---- 245.00B 216.90A 245.00B 245.70 +28.20 217.50 1 2160 ---- 249.90B 222.10A 249.90B 250.60 +28.30 222.30 2165 ---- 254.80B 226.60A 254.80B 255.50 +28.30 227.20 2170 ---- 259.70B 231.80A 259.70B 260.40 +28.40 232.00 2175 ---- 265.60B 235.50A 265.60B 265.40 +28.50 236.90 3 2180 ---- 269.70B 241.20A 269.70B 270.30 +28.50 241.80 1 2185 ---- 274.60B 246.10A 274.50B 275.20 +28.50 246.70 2190 ---- 279.50B 251.00A 279.40B 280.10 +28.50 251.60 2195 ---- 284.50B 255.90A 284.50B 285.10 +28.60 256.50 1 2200 286.00 290.30B 260.00A 287.40B 290.00 +28.60 1 261.40 1 1 2205 ---- 294.40B 265.70A 294.40B 295.00 +28.70 266.30 2210 ---- 299.30B 270.60A 299.10B 299.90 +28.70 271.20 2215 ---- 304.20B 275.60A 304.10B 304.90 +28.80 276.10 2220 ---- 309.20B 280.50A 309.10B 309.80 +28.70 281.10 2225 ---- 315.10B 284.60A 315.10B 314.80 +28.80 286.00 1 2230 ---- 319.10B 290.40A 319.00B 319.70 +28.70 291.00 2235 ---- 324.10B 295.70A 324.00B 324.70 +28.80 295.90 2240 ---- 329.10B 300.30A 329.10B 329.70 +28.80 300.90 2245 ---- 334.00B 305.60A 333.90B 334.70 +28.90 305.80 2250 335.60 339.90B 309.40A 337.00B 339.60 +28.80 12 310.80 12 2255 ---- 343.90B 315.10A 343.90B 344.60 +28.90 315.70 2260 ---- 348.90B 320.50A 348.90B 349.60 +28.90 320.70 2265 ---- 353.80B 325.50A 353.50B 354.60 +28.90 325.70 2270 ---- 358.80B 330.00A 358.50B 359.60 +28.90 330.70 2275 ---- 364.90B 334.20A 364.90B 364.60 +29.00 335.60 1 2280 ---- 368.80B 340.40A 368.50B 369.60 +29.00 340.60 2285 ---- 373.80B 345.40A 373.50B 374.60 +29.00 345.60 2290 ---- 378.80B 350.50A 378.50B 379.60 +29.00 350.60 2295 ---- 383.80B 355.10A 383.80B 384.60 +29.00 355.60 2300 ---- 389.30B 359.60A 389.20B 389.60 +29.00 360.60 4 2305 ---- 393.90B 365.00A 393.90B 394.60 +29.00 365.60 2310 ---- 398.80B 370.00A 398.80B 399.60 +29.00 370.60 2315 ---- 403.80B 375.00A 403.80B 404.60 +29.00 375.60 2320 ---- 408.70B 380.00A 408.50B 409.60 +29.00 380.60 2325 ---- 413.70B 385.00A 413.40B 414.60 +29.00 385.60 2330 ---- 418.70B 390.40A 418.40B 419.60 +29.00 390.60 2340 ---- 428.70B 400.40A 428.40B 429.60 +29.00 400.60 2350 427.10 439.30B 409.50A 425.50A 439.60 +29.00 3 410.60 12 2360 ---- 448.70B 420.40A 448.40B 449.60 +29.00 420.60 2370 ---- 458.70B 430.40A 458.40B 459.60 +29.00 430.60 2375 ---- 463.70B 435.40A 463.50B 464.60 +29.00 435.60 2380 ---- 468.70B 440.40A 468.40B 469.60 +29.00 440.60 2390 ---- 478.70B 450.40A 478.40B 479.60 +29.00 450.60 2400 ---- 489.30B 459.50A 489.30B 489.60 +29.00 460.60 2410 ---- 498.70B 470.40A 470.40A 499.60 +29.00 470.60 2420 ---- 508.70B 480.40A 480.40A 509.60 +29.00 480.60 2425 ---- 513.70B 485.40A 485.40A 514.60 +29.00 485.60 2430 ---- 518.70B 490.40A 490.40A 519.60 +29.00 490.60 2450 ---- 539.20B 509.50A 539.10B 539.60 +29.00 510.60 2475 ---- 563.60B 535.40A 563.60B 564.60 +29.00 535.60 2500 ---- 589.20B 559.50A 589.20B 589.60 +29.00 560.60 1 2525 ---- 613.60B 585.40A 613.40B 614.60 +29.00 585.60 2550 ---- 639.20B 609.50A 639.20B 639.60 +29.00 610.60 2575 ---- 663.60B 635.40A 635.40A 664.60 +29.00 635.60 2600 ---- 689.20B 659.50A 689.20B 689.60 +29.00 660.60 2625 ---- 713.60B 685.40A 685.40A 714.60 +29.00 685.60 2700 ---- 789.10B 759.50A 789.10B 789.60 +29.00 760.60 3000 ---- 1089.00B 1059.60A 1089.00B 1089.60 +29.00 1060.60 1 3500 ---- 1588.80B 1559.60A 1588.80B 1589.60 +29.00 1560.60 4000 ---- 2088.60B 2059.70A 2088.60B 2089.60 +29.00 2060.60 OG FEB24 Gold Option PUT 1250 .30 .30 .30 .30 .20 -.10 2 .30 109 1275 ---- ---- ---- ---- .30 .00 .30 1 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 .40 .40 .40 .40 .40 +.10 70 .30 1 1350 ---- ---- ---- ---- .40 .00 .40 194 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- .50B ---- .50B .50 +.10 176 .40 1425 ---- ---- ---- ---- .60 +.10 .50 1430 ---- .60B ---- ---- .60 +.10 .50 1440 ---- .60B ---- .60B .60 +.10 .50 1450 ---- .60B ---- .60B .70 +.20 .50 35 25 1460 ---- .60B ---- .60B .70 +.20 .50 1 1470 ---- .70B ---- .70B .70 +.20 .50 1475 ---- .70B ---- .70B .70 +.10 .60 1480 ---- .70B ---- .70B .80 +.20 .60 1 1490 ---- .70B ---- .70B .80 +.20 .60 2 1500 ---- .80B ---- .80B .80 +.20 .60 3 1510 ---- .80B ---- .80B .90 +.30 .60 3 1520 ---- .90B ---- .90B .90 +.30 .60 1525 ---- .90B ---- .90B 1.00 +.30 .70 1 1530 ---- .90B ---- .90B 1.00 +.30 .70 1535 .90 1.00B .90 .90 1.00 +.30 8 .70 1540 ---- 1.00B ---- 1.00B 1.00 +.30 .70 2 1545 ---- 1.00B ---- 1.00B 1.10 +.40 .70 58 1550 ---- 1.10B ---- 1.10B 1.10 +.40 .70 50 815 1555 ---- 1.10B ---- 1.10B 1.10 +.40 .70 10 1560 ---- 1.20B ---- 1.10B 1.20 +.50 .70 5 1565 ---- 1.20B ---- 1.20B 1.20 +.40 .80 6 1570 1.00 1.20B 1.00 1.20B 1.30 +.50 8 .80 1575 ---- 1.30B ---- 1.30B 1.30 +.50 .80 68 1580 ---- 1.40B ---- 1.30B 1.40 +.60 .80 11 1585 ---- 1.40B ---- 1.40B 1.40 +.60 .80 1 1590 ---- 1.50B ---- 1.50B 1.50 +.60 .90 1595 ---- 1.50B ---- 1.50B 1.50 +.60 .90 1600 ---- 1.60B ---- 1.60B 1.60 +.70 200 .90 1 237 1605 1.80 1.80 1.80 1.70A 1.70 +.70 2 1.00 1610 1.80 1.80 1.80 1.80 1.70 +.70 24 1.00 84 1615 1.70 1.80B 1.70 1.70 1.80 +.80 2 1.00 1 1620 ---- 1.90B ---- 1.90B 1.90 +.80 1.10 3 1625 ---- 2.00B ---- 2.00B 2.00 +.90 1.10 54 1630 ---- 2.10B ---- 2.10B 2.10 +.90 1.20 1635 ---- 2.20B ---- 2.20B 2.20 +1.00 1.20 1640 ---- 2.30B ---- 2.30B 2.30 +1.00 1.30 1645 1.90 2.50B 1.90 2.30 2.40 +1.10 18 1.30 8 17 1650 2.10 2.60B 2.10 2.40 2.50 +1.10 10 1.40 491 1655 ---- 2.70B ---- 2.70B 2.70 +1.20 1.50 1 1660 2.40 2.80B 2.40 2.80B 2.80 +1.20 2 1.60 163 1665 ---- 3.00B ---- 3.00B 3.00 +1.40 1.60 1670 ---- 3.10B ---- 3.10B 3.10 +1.40 1 1.70 101 189 1675 ---- 3.30B ---- 3.30B 3.30 +1.50 1.80 56 1680 ---- 3.50B ---- 3.50B 3.50 +1.60 1 1.90 11 1685 ---- 3.70B ---- 3.60B 3.60 +1.60 2.00 3 1690 ---- 3.90B ---- 3.90B 3.80 +1.70 1 2.10 10 1695 ---- 4.10B ---- 4.10B 4.10 +1.90 2.20 2 1700 2.80 4.30B 2.80 4.30B 4.30 +2.00 242 2.30 463 1262 1705 ---- 4.60B ---- 4.50B 4.50 +2.00 2.50 96 1710 3.80 5.40 3.40 4.80B 4.80 +2.20 4 2.60 3 1715 4.40 5.10B 4.40 5.10B 5.10 +2.30 4 2.80 15 1720 3.50 5.40B 3.50 5.40B 5.40 +2.50 1 2.90 2 3 1725 3.30 5.70B 3.30 5.70B 5.70 +2.60 48 3.10 43 1730 ---- 6.00B ---- 6.00B 6.00 +2.70 4 3.30 11 1735 ---- 6.40B ---- 6.40B 6.40 +2.90 3.50 104 1740 4.30 6.90 4.30 6.50A 6.80 +3.10 21 3.70 5 102 1745 4.50 7.30 4.40A 6.90A 7.20 +3.30 6 3.90 12 700 1750 4.40 7.80 4.40 7.20A 7.60 +3.40 37 4.20 4 427 1755 ---- 8.10B ---- 8.10B 8.10 +3.60 1 4.50 71 1760 5.30 8.60B 5.20A 8.60B 8.60 +3.90 8 4.70 6 81 1765 7.40 9.10B 7.40 9.10B 9.10 +4.00 4 5.10 79 1770 8.50 9.70B 8.50 8.40A 9.70 +4.30 3 5.40 51 1775 7.60 10.30 7.20 9.70A 10.30 +4.60 40 5.70 1 303 1780 8.90 10.90B 8.90 8.70A 10.90 +4.80 13 6.10 3 85 1785 8.00 11.60B 7.70 11.60B 11.60 +5.00 10 6.60 89 1790 10.40 12.40B 10.40 12.40B 12.30 +5.30 64 7.00 4 109 1795 9.00 13.10 8.70 12.30A 13.10 +5.60 13 7.50 104 1800 9.70 14.00B 9.20 14.00B 13.90 +5.90 104 8.00 40 1570 1805 9.10 14.80B 9.10 14.80B 14.80 +6.20 81 8.60 529 500 1810 10.50 15.80B 10.50 15.80B 15.80 +6.60 18 9.20 1 16 1815 14.50 16.80B 14.50 16.80B 16.70 +6.90 1 9.80 8 1820 12.50 17.80B 12.50 17.80B 17.80 +7.30 11 10.50 39 1825 13.10 18.90B 13.10 18.90B 18.90 +7.60 207 11.30 1458 1830 15.90 20.10B 15.90 18.90A 20.10 +8.00 22 12.10 14 1835 13.50 21.40B 13.50 21.40B 21.40 +8.50 3 12.90 10 1840 ---- 22.70B ---- 22.70B 22.70 +8.90 13.80 14 1845 ---- 24.00B ---- 24.00B 24.10 +9.30 14.80 8 1850 19.00 25.50B 19.00 25.50B 25.60 +9.70 478 15.90 1185 1855 17.40 27.10B 17.10A 25.70B 27.10 +10.10 8 17.00 22 1860 21.80 28.70B 21.60 27.00 28.70 +10.60 19 18.10 7 28 1865 19.70 30.50 19.50A 28.50A 30.40 +11.00 20 19.40 7 41 1870 28.10 32.20B 28.10 32.20B 32.20 +11.50 6 20.70 95 219 1875 31.00 34.00B 31.00 34.00B 34.10 +11.90 45 22.20 5 242 1880 ---- 36.00B ---- 36.00B 36.10 +12.40 2 23.70 3 176 1885 ---- 38.00B ---- 38.00B 38.10 +12.90 39 25.20 84 1890 ---- 40.20B 26.80A 40.20B 40.30 +13.40 32 26.90 43 1895 30.60 42.50B 28.50A 31.40A 42.50 +13.80 125 28.70 42 1900 39.00 44.80 30.30A 42.30A 44.80 +14.30 212 30.50 102 1015 1905 39.00 47.20B 39.00 47.20B 47.20 +14.80 1 32.40 45 1910 ---- 49.70B 34.40A 49.70B 49.70 +15.20 34.50 96 1915 ---- 52.20B 36.50A 52.20B 52.30 +15.70 36.60 39 78 1920 ---- 54.90B 38.50A 54.80B 55.00 +16.20 144 38.80 90 1010 1925 ---- 57.60B 40.80A 57.60B 57.70 +16.60 1 41.10 388 1930 ---- 60.50B 43.30A 60.40B 60.60 +17.10 25 43.50 1 52 1935 52.00 63.40B 45.80A 63.40B 63.50 +17.50 3 46.00 146 1940 ---- 66.50B 48.20A 66.50B 66.50 +18.00 48.50 223 1945 ---- 69.50B 50.90A 69.50B 69.60 +18.40 19 51.20 35 1950 ---- 72.70B 53.70A 72.70B 72.80 +18.80 54.00 17 374 1955 ---- 76.00B 56.50A 76.00B 76.10 +19.30 56.80 16 1960 ---- 79.40B 59.60A 79.30B 79.40 +19.60 152 59.80 90 309 1965 ---- 82.80B 62.60A 82.70B 82.80 +20.00 62.80 37 1970 ---- 86.30B 65.70A 86.30B 86.30 +20.40 65.90 154 1975 ---- 89.90B 68.90A 89.80B 89.90 +20.80 69.10 557 1980 ---- 93.50B 72.10A 93.50B 93.50 +21.10 72.40 84 1985 83.20 97.20B 75.40A 83.10A 97.20 +21.50 3 75.70 66 1990 ---- 101.00B 78.80A 100.90B 101.00 +21.90 79.10 7 1995 ---- 104.80B 82.20A 104.70B 104.80 +22.20 82.60 10 2000 ---- 108.70B 85.70A 108.60B 108.70 +22.50 86.20 1 887 2005 104.20 112.60B 89.40A 103.60A 112.60 +22.80 1 89.80 2 10 2010 ---- 116.60B 93.00A 116.60B 116.60 +23.10 93.50 8 2015 ---- 120.70B 96.70A 120.60B 120.70 +23.40 97.30 5 2020 ---- 124.80B 100.50A 124.70B 124.70 +23.60 101.10 357 2025 ---- 129.00B 104.40A 129.00B 128.90 +23.90 5 105.00 383 2030 ---- 133.10B 108.30A 133.10B 133.10 +24.10 109.00 243 2035 ---- 137.40B 112.20A 137.30B 137.30 +24.30 113.00 23 2040 ---- 141.60B 116.30A 141.60B 141.60 +24.60 117.00 117 2045 ---- 146.00B 120.30A 145.90B 145.90 +24.80 121.10 11 2050 ---- 150.40B 124.40A 150.40B 150.30 +25.00 125.30 270 2055 ---- 154.80B 128.60A 154.80B 154.60 +25.10 129.50 101 2060 ---- 159.20B 132.80A 159.20B 159.00 +25.30 133.70 14 2065 ---- 163.60B 137.00A 163.60B 163.50 +25.50 138.00 153 2070 ---- 168.10B 141.30A 168.10B 168.00 +25.70 142.30 10 2075 ---- 172.60B 145.60A 172.60B 172.50 +25.90 1 146.60 104 2080 ---- 177.10B 150.00A 177.10B 177.00 +26.00 151.00 2 2085 ---- 181.70B 154.30A 181.70B 181.60 +26.20 155.40 1 2090 ---- 186.30B 158.80A 186.30B 186.10 +26.30 159.80 9 2095 ---- 190.90B 163.20A 190.90B 190.70 +26.40 164.30 2100 ---- 195.50B 167.70A 195.50B 195.40 +26.60 168.80 319 2105 ---- 200.10B 172.20A 200.10B 200.00 +26.70 173.30 210 2110 ---- 204.80B 176.70A 204.80B 204.60 +26.70 177.90 2115 ---- 209.50B 181.30A 209.50B 209.30 +26.80 182.50 2120 ---- 213.80B 185.80A 213.80B 214.00 +26.90 187.10 1 2125 ---- 218.90B 190.40A 218.90B 218.70 +27.00 191.70 6 2130 ---- 223.20B 195.10A 223.20B 223.50 +27.20 196.30 5 2135 ---- 228.00B 199.70A 227.90B 228.20 +27.20 201.00 2140 ---- 232.70B 204.40A 232.70B 232.90 +27.30 205.60 2145 ---- 237.50B 209.00A 237.50B 237.70 +27.40 210.30 2150 ---- 242.70B 213.70A 242.70B 242.50 +27.50 215.00 2155 ---- 247.10B 218.90A 247.00B 247.30 +27.50 219.80 2 2160 ---- 251.90B 223.60A 251.90B 252.10 +27.60 224.50 2165 ---- 256.70B 228.40A 256.70B 256.90 +27.70 229.20 2170 ---- 261.50B 233.10A 261.50B 261.70 +27.70 234.00 1 2175 ---- 266.80B 237.40A 266.80B 266.60 +27.80 238.80 28 2180 ---- 271.20B 242.70A 271.20B 271.40 +27.90 243.50 2185 ---- 276.10B 247.50A 276.10B 276.30 +28.00 248.30 2190 ---- 281.00B 252.30A 280.90B 281.10 +28.00 253.10 2195 ---- 285.80B 257.10A 285.80B 286.00 +28.00 258.00 2200 ---- 291.20B 261.40A 291.20B 290.90 +28.10 262.80 2 2205 ---- 295.60B 266.80A 295.60B 295.80 +28.20 267.60 2210 ---- 300.50B 271.60A 300.50B 300.70 +28.20 272.50 1 2215 ---- 305.40B 276.50A 305.40B 305.60 +28.30 277.30 3 2220 ---- 310.30B 281.30A 310.30B 310.50 +28.30 282.20 2225 ---- 315.70B 285.70A 315.70B 315.40 +28.40 287.00 5 2230 ---- 320.10B 291.10A 320.10B 320.30 +28.40 291.90 1 2235 ---- 325.00B 295.90A 325.00B 325.20 +28.40 296.80 2240 ---- 329.90B 300.80A 329.90B 330.20 +28.50 301.70 1 2245 ---- 334.90B 305.70A 334.90B 335.10 +28.50 306.60 2250 ---- 340.30B 310.10A 340.30B 340.00 +28.50 311.50 41 2255 ---- 344.80B 315.50A 344.70B 345.00 +28.60 316.40 2260 ---- 349.60B 320.40A 349.60B 349.90 +28.60 321.30 1 2265 ---- 354.50B 325.40A 354.50B 354.90 +28.70 326.20 2270 ---- 359.50B 330.30A 359.50B 359.80 +28.70 331.10 2275 ---- 365.10B 334.70A 365.10B 364.80 +28.70 336.10 2280 ---- 369.40B 340.10A 369.40B 369.80 +28.80 341.00 2285 ---- 374.40B 345.10A 374.40B 374.70 +28.70 346.00 1 2290 ---- 379.30B 350.00A 379.30B 379.70 +28.80 350.90 2295 ---- 384.30B 355.10A 384.30B 384.70 +28.80 355.90 1 2300 ---- 389.90B 359.50A 389.90B 389.70 +28.90 10 360.80 6 2305 ---- 394.30B 365.00A 394.30B 394.60 +28.80 365.80 2310 ---- 399.20B 370.00A 399.20B 399.60 +28.90 370.70 2315 ---- 404.20B 374.90A 404.20B 404.60 +28.90 375.70 2320 ---- 409.20B 379.90A 409.20B 409.60 +28.90 380.70 3 2325 ---- 414.90B 384.20A 414.90B 414.60 +28.90 385.70 2330 ---- 419.20B 389.80A 419.20B 419.60 +29.00 390.60 2340 ---- 429.20B 399.80A 429.20B 429.60 +29.00 400.60 2350 ---- 439.20B 409.20A 439.20B 439.60 +29.00 410.60 24 2360 ---- 449.10B 419.70A 449.10B 449.60 +29.00 420.60 2370 ---- 459.10B 429.70A 459.10B 459.60 +29.00 430.60 2375 ---- 464.10B 434.70A 464.10B 464.60 +29.00 435.60 3 2380 ---- 469.10B 439.70A 469.10B 469.60 +29.00 440.60 2390 ---- 479.10B 449.70A 479.10B 479.60 +29.00 450.60 2400 ---- 489.20B 459.70A 489.20B 489.60 +29.00 460.60 2 2410 ---- 499.10B 469.70A 499.10B 499.60 +29.00 470.60 2420 ---- 509.10B 479.70A 509.10B 509.60 +29.00 480.60 2425 ---- 514.10B 484.70A 514.10B 514.60 +29.00 485.60 2430 ---- 519.10B 489.70A 519.10B 519.60 +29.00 490.60 2450 ---- 539.10B 509.70A 539.10B 539.60 +29.00 510.60 2475 ---- 564.10B 534.70A 564.10B 564.60 +29.00 535.60 2500 ---- 589.10B 559.70A 589.10B 589.60 +29.00 560.60 2525 ---- 614.00B 584.70A 614.00B 614.60 +29.00 585.60 2550 ---- 639.10B 609.70A 639.10B 639.60 +29.00 610.60 2575 ---- 664.00B 634.70A 664.00B 664.60 +29.00 635.60 2600 ---- 689.00B 659.70A 688.90B 689.60 +29.00 660.60 2625 ---- 714.00B 684.70A 714.00B 714.60 +29.00 685.60 2700 ---- 789.00B 759.70A 789.00B 789.60 +29.00 760.60 2800 ---- 888.90B 859.70A 888.90B 889.60 +29.00 860.60 3000 ---- 1088.80B 1059.80A 1088.80B 1089.60 +29.00 1060.60 3500 ---- 1588.60B 1559.90A 1588.60B 1589.60 +29.00 1560.60 4000 ---- 2088.40B 2060.00A 2088.40B 2089.60 +29.00 2060.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 100 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 +.10 .40 41 1325 ---- ---- ---- ---- .50 +.10 .40 50 1350 ---- ---- ---- ---- .50 .00 .50 30 1375 ---- ---- ---- ---- .60 +.10 .50 30 1400 ---- ---- ---- ---- .60 +.10 .50 80 1425 ---- .60B ---- .60B .70 +.20 .50 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- .70B ---- .70B .80 +.20 .60 4 1460 ---- .70B ---- .70B .80 +.20 .60 1470 ---- .80B ---- .80B .80 +.20 .60 1475 ---- .80B ---- .80B .90 +.30 .60 20 750 1480 ---- .80B ---- .80B .90 +.30 .60 1490 ---- .90B ---- .80B .90 +.20 .70 1500 ---- .90B ---- .90B 1.00 +.30 .70 295 1510 ---- 1.00B ---- 1.00B 1.10 +.40 .70 85 1520 ---- 1.00B ---- 1.00B 1.10 +.40 .70 82 1525 1.20 1.20 1.20 1.20 1.20 +.40 16 .80 1 1530 ---- 1.10B ---- 1.10B 1.20 +.40 .80 1 1540 ---- 1.20B ---- 1.20B 1.30 +.50 .80 5 1545 ---- 1.30B ---- 1.20B 1.30 +.40 .90 1550 1.40 1.40 1.40 1.40 1.40 +.50 34 .90 28 1555 ---- 1.40B ---- 1.40B 1.40 +.50 .90 1560 ---- 1.40B ---- 1.40B 1.50 +.60 .90 1 1565 ---- 1.50B ---- 1.50B 1.50 +.50 1.00 1570 ---- 1.50B ---- 1.50B 1.60 +.60 1.00 3 1575 ---- 1.60B ---- 1.60B 1.70 +.70 1.00 1580 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 1585 ---- 1.80B ---- 1.80B 1.80 +.70 1.10 1590 ---- 1.80B ---- 1.80B 1.90 +.70 1.20 1595 ---- 1.90B ---- 1.90B 2.00 +.80 1.20 1600 ---- 2.00B ---- 2.00B 2.10 +.90 1.20 52 1605 ---- 2.10B ---- 2.10B 2.10 +.80 1.30 1 1610 ---- 2.20B ---- 2.20B 2.20 +.90 1.30 1 1615 ---- 2.30B ---- 2.30B 2.30 +.90 15 1.40 30 1620 ---- 2.40B ---- 2.40B 2.40 +.90 1.50 1625 ---- 2.50B ---- 2.50B 2.60 +1.10 1.50 10 41 1630 ---- 2.60B ---- 2.60B 2.70 +1.10 1.60 7 1635 ---- 2.80B ---- 2.80B 2.80 +1.10 1.70 20 1640 ---- 2.90B ---- 2.90B 2.90 +1.20 1.70 30 22 1645 ---- 3.00B ---- 3.00B 3.10 +1.30 1.80 10 1650 ---- 3.20B ---- 3.20B 3.20 +1.30 1.90 8 54 1655 ---- 3.30B ---- 3.30B 3.40 +1.40 2.00 2 17 1660 ---- 3.50B ---- 3.50B 3.50 +1.40 2.10 35 1665 ---- 3.70B ---- 3.60B 3.70 +1.50 2.20 1670 ---- 3.80B ---- 3.80B 3.90 +1.60 2.30 20 1675 ---- 4.10B ---- 4.00B 4.10 +1.70 2.40 8 1680 ---- 4.30B ---- 4.30B 4.30 +1.80 2.50 3 1685 ---- 4.50B ---- 4.50B 4.50 +1.80 2.70 1 1690 ---- 4.70B ---- 4.70B 4.70 +1.90 2.80 10 1695 ---- 5.00B ---- 5.00B 5.00 +2.10 2.90 1 1700 3.40 5.30B 3.40 5.30B 5.20 +2.10 15 3.10 41 190 1705 ---- 5.50B ---- 5.50B 5.50 +2.20 2 3.30 4 5 1710 ---- 5.80B ---- 5.80B 5.80 +2.40 3.40 1 1715 ---- 6.10B ---- 6.10B 6.10 +2.50 3.60 3 1720 ---- 6.50B ---- 6.50B 6.50 +2.70 3.80 1 1725 ---- 6.80B ---- 6.80B 6.80 +2.80 5 4.00 1 85 1730 6.90 7.20B 6.90 7.20B 7.20 +2.90 14 4.30 1735 ---- 7.60B ---- 7.60B 7.60 +3.10 4.50 1 3 1740 ---- 8.00B ---- 8.00B 8.00 +3.20 4.80 2 1745 ---- 8.50B ---- 8.50B 8.50 +3.40 5.10 3 1750 5.70 8.90B 5.40 8.90B 8.90 +3.50 6 5.40 72 903 1755 ---- 9.40B ---- 9.40B 9.40 +3.70 5.70 22 1760 ---- 10.00B ---- 10.00B 10.00 +4.00 6.00 1 4 1765 ---- 10.50B ---- 10.50B 10.50 +4.10 6.40 3 1770 ---- 11.10B ---- 11.10B 11.10 +4.40 6.70 2 1775 ---- 11.80B ---- 11.70B 11.70 +4.50 7.20 73 1780 ---- 12.40B ---- 12.40B 12.40 +4.80 7.60 1785 ---- 13.10B ---- 13.10B 13.10 +5.00 45 8.10 56 1790 11.50 13.90B 11.50 13.80B 13.80 +5.30 7 8.50 4 1795 ---- 14.60B ---- 14.60B 14.60 +5.50 9.10 1 1800 10.30 15.50B 10.30 14.80 15.40 +5.80 61 9.60 9 647 1805 12.60 16.30B 12.60 16.30B 16.30 +6.10 19 10.20 1810 11.60 17.20B 11.60 14.10A 17.20 +6.30 2 10.90 920 1815 ---- 18.20B ---- 18.20B 18.10 +6.60 11.50 1820 ---- 19.20B ---- 19.20B 19.20 +6.90 12.30 6 1825 ---- 20.30B ---- 20.30B 20.20 +7.20 13.00 29 1830 ---- 21.40B ---- 21.40B 21.30 +7.50 13.80 13 1835 ---- 22.60B ---- 22.60B 22.50 +7.80 14.70 14 1840 17.40 23.80B 17.40 23.80B 23.80 +8.20 2 15.60 10 1845 18.40 25.10B 18.40 25.10B 25.10 +8.60 2 16.50 5 1850 19.20 26.50B 19.20 25.80 26.40 +8.80 266 17.60 6 263 1855 ---- 27.90B ---- 27.90B 27.90 +9.30 18.60 6 1860 ---- 29.40B ---- 29.40B 29.40 +9.60 19.80 1865 ---- 31.00B ---- 31.00B 31.00 +10.10 20.90 107 1870 25.30 32.60B 25.30 32.60B 32.60 +10.40 1 22.20 30 1875 26.80 34.40B 26.80 32.10A 34.30 +10.80 21 23.50 353 1880 ---- 36.10B ---- 36.10B 36.10 +11.20 24.90 15 1885 34.60 38.00B 34.60 38.00B 38.00 +11.60 3 26.40 103 1890 ---- 40.00B ---- 39.90B 39.90 +12.00 27.90 12 1895 39.20 42.00B 39.20 40.40B 42.00 +12.50 12 29.50 6 19 1900 34.00 44.10B 31.10A 44.10B 44.10 +12.90 201 31.20 605 1905 ---- 46.30B ---- 46.30B 46.30 +13.40 32.90 1 1910 ---- 48.50B ---- 48.50B 48.50 +13.80 34.70 460 1915 ---- 50.90B ---- 50.90B 50.80 +14.20 36.60 1920 ---- 53.30B 38.50A 53.30B 53.30 +14.70 38.60 8 1925 ---- 55.80B 40.60A 55.80B 55.80 +15.10 40.70 40 1930 ---- 58.30B 42.70A 58.30B 58.30 +15.50 42.80 10 7 1935 ---- 60.90B 44.90A 60.90B 61.00 +16.00 45.00 21 1940 ---- 63.60B 47.20A 63.60B 63.70 +16.40 47.30 5 36 1945 ---- 66.40B 49.60A 66.40B 66.50 +16.80 49.70 322 1950 62.10 69.30B 52.00A 60.20A 69.40 +17.20 1 52.20 10 355 1955 67.80 72.30B 54.50A 66.90A 72.40 +17.70 6 54.70 7 1960 ---- 75.30B 57.10A 75.30B 75.40 +18.00 57.40 2 45 1965 ---- 78.40B 59.80A 78.40B 78.50 +18.40 60.10 1 72 1970 ---- 81.60B 62.60A 81.60B 81.70 +18.80 62.90 50 69 1975 79.40 84.80B 65.40A 84.80B 84.90 +19.20 6 65.70 37 1980 ---- 88.10B 68.50A 88.10B 88.20 +19.50 68.70 20 1985 ---- 91.50B 71.60A 91.50B 91.60 +19.90 71.70 5 1990 ---- 94.90B 74.70A 94.90B 95.00 +20.20 74.80 189 1995 ---- 98.40B 77.80A 98.40B 98.50 +20.50 78.00 6 2000 ---- 101.90B 81.00A 101.90B 102.10 +20.90 81.20 80 2005 ---- 105.50B ---- 105.50B 105.70 +21.20 84.50 3 2010 ---- 109.20B 87.80A 109.20B 109.30 +21.40 87.90 16 2015 ---- 112.90B 91.20A 112.90B 113.10 +21.80 91.30 9 2020 ---- 116.70B 94.60A 116.70B 116.80 +22.00 94.80 5 2025 ---- 120.50B 98.10A 120.50B 120.60 +22.20 98.40 3 2030 ---- 124.40B 101.70A 124.40B 124.50 +22.50 102.00 2 2035 ---- 128.30B 105.30A 128.30B 128.40 +22.70 105.70 1 2040 ---- 132.30B 109.00A 132.30B 132.40 +23.00 109.40 1 2045 ---- 136.30B 112.70A 136.30B 136.40 +23.20 113.20 1 2050 ---- 140.40B 116.40A 140.40B 140.50 +23.50 117.00 284 2055 ---- 144.50B 120.40A 144.50B 144.50 +23.70 120.80 38 2060 ---- 148.60B 124.20A 148.60B 148.70 +23.90 124.80 60 2065 ---- 152.80B 128.20A 152.80B 152.80 +24.10 128.70 4 2070 ---- 157.00B 132.10A 157.00B 157.00 +24.30 132.70 30 2075 ---- 161.20B 136.20A 161.20B 161.30 +24.50 136.80 2080 ---- 165.50B 140.20A 165.50B 165.50 +24.60 140.90 2085 ---- 169.80B 144.30A 169.80B 169.80 +24.80 145.00 1 2090 ---- 174.20B 148.40A 174.20B 174.20 +25.10 149.10 2 2095 ---- 178.50B 152.60A 178.50B 178.50 +25.20 153.30 2100 ---- 182.90B 156.80A 182.90B 182.90 +25.30 157.60 11 2105 ---- 187.30B 161.00A 187.30B 187.30 +25.50 161.80 2110 ---- 191.80B 165.30A 191.80B 191.70 +25.60 166.10 10 2115 ---- 196.30B 169.60A 196.30B 196.20 +25.80 170.40 2120 ---- 200.80B 173.90A 200.80B 200.70 +25.90 174.80 2125 ---- 205.30B 178.30A 205.30B 205.20 +26.00 179.20 169 2130 ---- 209.80B 182.60A 209.80B 209.70 +26.10 183.60 2135 ---- 214.40B 187.00A 214.40B 214.30 +26.30 188.00 2140 ---- 218.90B 191.50A 218.80B 218.80 +26.40 192.40 1 2145 ---- 223.50B 195.90A 223.50B 223.40 +26.50 196.90 1 2150 ---- 228.10B 200.40A 228.00B 228.00 +26.60 201.40 2 2155 ---- 232.80B 204.90A 232.80B 232.60 +26.70 205.90 2160 ---- 237.40B 209.40A 237.40B 237.30 +26.80 210.50 2 2165 ---- 242.00B 214.00A 242.00B 241.90 +26.90 215.00 3 2170 ---- 246.70B 218.50A 246.70B 246.60 +27.00 219.60 5 2175 ---- 251.40B 223.10A 251.40B 251.30 +27.10 224.20 3 2180 ---- 256.10B 227.70A 256.10B 256.00 +27.20 228.80 3 2185 ---- 259.40B 232.30A 259.40B 260.70 +27.30 233.40 5 2190 ---- 264.10B 236.90A 263.90B 265.40 +27.30 238.10 6 2195 ---- 268.90B 241.60A 268.70B 270.10 +27.40 242.70 1 2200 ---- 275.00B 246.30A 275.00B 274.90 +27.50 247.40 6 2205 ---- 278.40B 250.90A 278.20B 279.60 +27.50 252.10 2210 ---- 283.10B 255.60A 282.90B 284.40 +27.60 256.80 1 2215 ---- 287.90B ---- 287.50B 289.20 +27.70 261.50 2220 ---- 292.70B ---- 292.40B 294.00 +27.80 266.20 6 2225 ---- 298.90B 269.80A 298.90B 298.80 +27.80 271.00 2 2230 ---- 302.30B ---- 302.10B 303.60 +27.90 275.70 4 2235 ---- 307.10B ---- 306.90B 308.40 +27.90 280.50 2 2240 ---- 311.90B ---- 311.70B 313.20 +28.00 285.20 3 2245 ---- 316.70B ---- 316.50B 318.00 +28.00 290.00 3 2250 ---- 323.00B 293.60A 323.00B 322.90 +28.10 294.80 4 2255 ---- 326.40B ---- 326.20B 327.70 +28.10 299.60 5 2260 ---- 331.30B ---- 331.10B 332.60 +28.20 304.40 2265 ---- 336.10B ---- 335.90B 337.50 +28.30 309.20 1 2270 ---- 341.00B ---- 340.80B 342.30 +28.20 314.10 1 2275 ---- 347.30B 317.60A 347.30B 347.20 +28.30 318.90 17 2280 ---- 350.70B ---- 350.70B 352.10 +28.40 323.70 2285 ---- 355.60B ---- 355.50B 357.00 +28.40 328.60 2290 ---- 360.70B ---- 360.40B 361.90 +28.50 333.40 2295 ---- 365.60B ---- 365.30B 366.80 +28.50 338.30 2300 ---- 371.80B 341.90A 371.80B 371.70 +28.50 343.20 5 2305 ---- 375.40B ---- 374.90B 376.60 +28.60 348.00 2310 ---- 380.40B ---- 379.90B 381.50 +28.60 352.90 2315 ---- 385.30B ---- 384.80B 386.40 +28.60 357.80 2320 ---- 390.20B ---- 389.70B 391.40 +28.70 362.70 2325 ---- 396.40B 366.30A 396.40B 396.30 +28.70 367.60 2 2330 ---- 400.10B ---- 399.60B 401.20 +28.70 372.50 2335 ---- 405.00B ---- 404.50B 406.20 +28.80 377.40 1 2340 ---- 409.90B ---- 409.60B 411.10 +28.80 382.30 1 2345 ---- 414.90B ---- 414.40B 416.10 +28.90 387.20 2350 ---- 421.20B 390.90A 421.20B 421.00 +28.80 392.20 4 2360 ---- 429.80B ---- 429.50B 430.90 +28.90 402.00 2370 ---- 439.70B ---- 439.40B 440.90 +29.00 411.90 2375 ---- 446.00B 415.60A 446.00B 445.90 +29.00 416.90 7 2380 ---- 449.60B ---- 449.30B 450.80 +29.00 421.80 2390 ---- 459.60B ---- 459.30B 460.80 +29.10 431.70 2400 ---- 470.90B 440.30A 470.90B 470.80 +29.10 441.70 23 2410 ---- 479.50B ---- 479.20B 480.80 +29.20 451.60 2420 ---- 489.50B ---- 489.20B 490.80 +29.20 461.60 2425 ---- 494.50B 465.30A 494.20B 495.80 +29.20 466.60 16 2430 ---- 499.50B ---- 499.20B 500.80 +29.20 471.60 2440 ---- 509.40B ---- 509.10B 510.80 +29.20 481.60 2450 ---- 520.10B 490.80A 520.10B 520.80 +29.20 491.60 10 2475 ---- 544.40B ---- 544.10B 545.80 +29.20 516.60 2500 ---- 570.10B 540.80A 570.10B 570.80 +29.20 541.60 2525 ---- 594.40B ---- 594.10B 595.80 +29.20 566.60 2550 ---- 620.10B 590.80A 620.10B 620.80 +29.20 591.60 2575 ---- 644.30B ---- 644.00B 645.80 +29.20 616.60 2600 ---- 670.00B 640.80A 670.00B 670.80 +29.20 641.60 2625 ---- 694.30B ---- 694.00B 695.80 +29.20 666.60 2750 ---- 819.90B 790.80A 819.90B 820.80 +29.20 791.60 2800 ---- 869.90B 840.80A 869.90B 870.80 +29.20 841.60 2975 ---- 1043.90B ---- 1043.80B 1045.80 +29.20 1016.60 3000 ---- 1069.70B 1040.80A 1069.70B 1070.80 +29.20 1041.60 3250 ---- 1319.60B 1290.90A 1319.60B 1320.80 +29.20 1291.60 3500 ---- 1569.40B 1541.00A 1569.40B 1570.80 +29.20 1541.60 4000 ---- 2069.10B 2041.10A 2041.10A 2070.80 +29.20 2041.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 +.10 .40 1 1275 ---- ---- ---- ---- .50 +.10 .40 6 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .60 +.10 .50 1 1375 ---- ---- ---- ---- .70 +.10 .60 1400 ---- .70B ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .80 +.10 .70 1440 ---- .80B ---- .80B .90 +.20 .70 1450 ---- .90B ---- .90B .90 +.20 .70 4 1460 ---- .90B ---- .90B 1.00 +.30 .70 1470 ---- 1.00B ---- 1.00B 1.00 +.20 .80 20 1475 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1480 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1490 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1500 ---- 1.20B ---- 1.20B 1.30 +.40 .90 1 86 1510 ---- 1.30B ---- 1.30B 1.40 +.50 .90 1520 ---- 1.40B ---- 1.40B 1.50 +.50 1.00 1525 ---- 1.40B ---- 1.40B 1.50 +.50 1.00 1530 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 1540 ---- 1.60B ---- 1.60B 1.70 +.60 1.10 1545 ---- 1.70B ---- 1.70B 1.80 +.60 1.20 1550 1.50 1.80B 1.50 1.80B 1.90 +.70 18 1.20 8 1555 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 1560 ---- 1.90B ---- 1.90B 2.00 +.70 1.30 4 1565 ---- 2.00B ---- 2.00B 2.10 +.70 1.40 1570 ---- 2.10B ---- 2.10B 2.20 +.80 1.40 1575 2.00 2.20B 2.00 2.20B 2.30 +.80 13 1.50 11 1580 ---- 2.30B ---- 2.30B 2.40 +.90 1.50 1 1585 ---- 2.40B ---- 2.40B 2.50 +.90 1.60 1590 ---- 2.50B ---- 2.50B 2.60 +1.00 1.60 1595 ---- 2.60B ---- 2.60B 2.70 +1.00 1.70 1 1600 2.40 2.90 2.40 2.90 2.90 +1.10 46 1.80 252 1605 ---- 2.80B ---- 2.80B 3.00 +1.10 1.90 1610 ---- 3.00B ---- 3.00B 3.10 +1.10 2.00 1615 ---- 3.10B ---- 3.10B 3.30 +1.30 2.00 1620 ---- 3.30B ---- 3.30B 3.40 +1.30 2.10 1625 3.50 3.50 3.50 3.50 3.60 +1.40 24 2.20 24 1630 ---- 3.60B ---- 3.60B 3.70 +1.40 2.30 1635 ---- 3.80B ---- 3.80B 3.90 +1.50 2.40 1640 ---- 3.90B ---- 3.90B 4.10 +1.60 2.50 1645 ---- 4.10B ---- 4.10B 4.20 +1.50 2.70 1650 ---- 4.30B ---- 4.30B 4.40 +1.60 2.80 6 374 1655 ---- 4.50B ---- 4.50B 4.70 +1.80 2.90 1660 ---- 4.80B ---- 4.80B 4.90 +1.80 3.10 1665 ---- 5.00B ---- 5.00B 5.10 +1.90 3.20 1670 ---- 5.30B ---- 5.30B 5.30 +1.90 3.40 5 1675 3.80 5.60B 3.80 5.50B 5.60 +2.10 4 3.50 124 1680 ---- 5.80B ---- 5.80B 5.90 +2.20 3.70 1685 ---- 6.10B ---- 6.10B 6.20 +2.30 3.90 1690 ---- 6.40B ---- 6.40B 6.50 +2.40 4.10 1695 ---- 6.80B ---- 6.70B 6.80 +2.50 4.30 1700 6.10 7.10B 6.10 7.10B 7.10 +2.60 10 4.50 506 1705 ---- 7.50B ---- 7.50B 7.50 +2.80 4.70 1710 ---- 7.90B ---- 7.80B 7.90 +2.90 5.00 1715 ---- 8.30B ---- 8.20B 8.30 +3.10 5.20 1720 ---- 8.70B ---- 8.70B 8.70 +3.20 5.50 1725 6.00 9.20B 6.00 9.20B 9.10 +3.30 43 5.80 6 96 1730 ---- 9.50B ---- 9.50B 9.60 +3.50 6.10 1735 ---- 10.00B ---- 10.00B 10.10 +3.70 6.40 1740 9.00 10.70B 9.00 10.70B 10.60 +3.80 25 6.80 187 1745 ---- 11.10B ---- 11.10B 11.20 +4.10 7.10 1750 ---- 11.80B ---- 11.80B 11.70 +4.20 100 7.50 2 143 1755 ---- 12.40B ---- 12.40B 12.40 +4.50 7.90 5 1760 ---- 13.00B ---- 13.00B 13.00 +4.60 8.40 46 1765 ---- 13.70B ---- 13.70B 13.70 +4.90 8.80 1770 ---- 14.40B ---- 14.40B 14.40 +5.10 9.30 1775 14.30 15.20B 14.30 15.10B 15.10 +5.30 3 9.80 6 374 1780 ---- 15.90B ---- 15.80B 15.90 +5.50 10.40 36 1785 ---- 16.70B ---- 16.70B 16.70 +5.80 10.90 1790 ---- 17.60B ---- 17.60B 17.60 +6.00 11.60 15 1795 ---- 18.50B ---- 18.40B 18.50 +6.30 12.20 7 1800 18.40 19.50B 18.40 19.50B 19.40 +6.50 4 12.90 8 383 1805 ---- 20.40B ---- 20.40B 20.40 +6.80 13.60 1810 ---- 21.50B ---- 21.40B 21.50 +7.10 14.40 1815 ---- 22.60B ---- 22.50B 22.50 +7.30 15.20 1820 ---- 23.70B ---- 23.70B 23.70 +7.60 16.10 1825 23.90 25.00B 23.90 25.00B 24.90 +7.90 3 17.00 228 1830 23.80 26.10B 23.80 25.20A 26.10 +8.10 2 18.00 1 1 1835 ---- 27.60B ---- 27.50B 27.40 +8.40 19.00 403 1840 ---- 28.90B ---- 28.80B 28.80 +8.80 20.00 1845 ---- 30.30B ---- 30.30B 30.20 +9.10 21.10 1850 28.30 31.80B 28.30 30.50A 31.70 +9.40 6 22.30 18 436 1855 ---- 33.40B ---- 33.40B 33.30 +9.80 23.50 1860 ---- 34.90B ---- 34.90B 34.90 +10.10 24.80 30 1865 29.40 36.70B 29.40 36.70B 36.60 +10.50 11 26.10 56 1870 37.80 38.30B 37.80 36.90A 38.30 +10.70 1 27.60 30 1875 32.50 40.30B 32.50 40.30B 40.20 +11.20 116 29.00 3 434 1880 ---- 42.00B ---- 42.00B 42.00 +11.50 30.50 16 1885 40.60 44.10B 40.60 44.10B 44.00 +11.90 6 32.10 5 1890 ---- 46.00B 33.70A 46.00B 46.00 +12.20 33.80 31 1895 ---- 48.10B 35.40A 48.10B 48.10 +12.60 35.50 5 1900 ---- 50.40B 37.20A 50.40B 50.30 +13.00 37.30 3 1008 1905 ---- 52.50B 39.00A 52.50B 52.60 +13.40 39.20 1 1910 ---- 54.80B 41.00A 54.80B 54.90 +13.80 41.10 30 1915 ---- 57.40B 42.90A 57.40B 57.30 +14.20 43.10 53 1920 ---- 59.70B 45.00A 59.60B 59.70 +14.50 45.20 100 1925 51.90 62.30B 47.10A 62.30B 62.30 +15.00 1 47.30 13 144 1930 ---- 64.80B ---- 64.70B 64.90 +15.40 49.50 2 1935 ---- 67.50B 51.60A 67.50B 67.60 +15.80 51.80 1940 ---- 70.20B 53.90A 70.20B 70.30 +16.10 54.20 1945 ---- 73.10B 56.30A 73.00B 73.10 +16.50 56.60 1950 64.60 76.00B 58.80A 76.00B 76.00 +16.90 33 59.10 34 350 1955 ---- 79.00B 61.40A 79.00B 79.00 +17.30 61.70 1 15 1960 ---- 81.90B 64.00A 81.90B 82.00 +17.60 64.40 7 1965 ---- 85.00B 66.70A 84.90B 85.10 +18.00 67.10 50 1970 ---- 88.20B 69.50A 88.20B 88.20 +18.30 69.90 10 10 1975 87.20 91.40B 72.40A 91.40B 91.40 +18.60 3 72.80 171 1980 ---- 94.60B 75.30A 94.60B 94.70 +19.00 75.70 30 100 1985 ---- 98.00B 78.60A 98.00B 98.00 +19.30 78.70 29 1990 ---- 101.20B 81.60A 101.20B 101.40 +19.60 81.80 1995 ---- 104.70B 84.70A 104.70B 104.90 +20.00 84.90 2000 106.90 108.30B 87.90A 105.20A 108.40 +20.30 1 88.10 623 2005 ---- 111.80B 91.30A 111.80B 111.90 +20.50 91.40 7 2010 ---- 115.40B 94.60A 115.40B 115.50 +20.80 94.70 2015 ---- 119.00B 97.90A 119.00B 119.20 +21.10 98.10 174 2020 ---- 122.80B 101.30A 122.80B 122.90 +21.40 101.50 2025 ---- 126.50B 104.80A 126.50B 126.60 +21.60 105.00 15 2030 ---- 130.30B 108.30A 130.20B 130.40 +21.80 108.60 151 2035 ---- 134.10B 111.80A 134.10B 134.20 +22.00 112.20 2040 ---- 138.00B 115.50A 138.00B 138.10 +22.30 115.80 1 2 2045 ---- 141.90B 119.10A 141.90B 142.00 +22.50 119.50 2050 ---- 145.80B 122.80A 145.80B 146.00 +22.80 123.20 377 2055 ---- 149.90B 126.60A 149.90B 150.00 +23.00 127.00 3 2060 ---- 153.90B 130.40A 153.90B 154.00 +23.20 130.80 1 2065 ---- 158.00B 134.20A 158.00B 158.10 +23.40 134.70 2070 ---- 162.10B 138.10A 162.10B 162.20 +23.60 138.60 1 2075 ---- 166.20B 142.00A 166.20B 166.30 +23.70 142.60 1 2080 ---- 170.40B 146.00A 170.40B 170.50 +24.00 146.50 27 2085 ---- 174.60B 150.00A 174.60B 174.60 +24.00 150.60 1 2090 ---- 178.80B 154.00A 178.80B 178.90 +24.30 154.60 2095 ---- 183.10B 158.10A 183.10B 183.10 +24.40 158.70 2100 ---- 187.40B 162.20A 187.40B 187.40 +24.60 162.80 26 2105 ---- 191.70B 166.30A 191.70B 191.70 +24.70 167.00 2110 ---- 196.00B 170.50A 196.00B 196.00 +24.90 171.10 2115 ---- 200.40B 174.50A 200.40B 200.40 +25.00 175.40 1 2120 ---- 204.80B 178.90A 204.80B 204.80 +25.20 179.60 2125 ---- 209.20B 183.10A 209.20B 209.20 +25.30 183.90 4 2130 ---- 213.60B 187.40A 213.60B 213.60 +25.40 188.20 2135 ---- 218.00B 191.70A 218.00B 218.10 +25.60 192.50 2140 ---- 222.50B 196.00A 222.50B 222.50 +25.70 196.80 2145 ---- 227.00B 200.40A 227.00B 227.00 +25.80 201.20 2150 ---- 231.50B 204.70A 231.50B 231.50 +25.90 205.60 2 2155 ---- 236.00B 209.10A 236.00B 236.10 +26.10 210.00 2160 ---- 240.60B 213.40A 240.60B 240.60 +26.20 214.40 2165 ---- 245.10B 218.00A 245.10B 245.20 +26.30 218.90 2170 ---- 249.70B 222.30A 249.70B 249.70 +26.40 223.30 2175 ---- 254.30B 226.90A 254.30B 254.30 +26.50 227.80 2180 ---- 258.90B 231.40A 258.90B 258.90 +26.50 232.40 2185 ---- 263.50B 235.90A 263.50B 263.50 +26.60 236.90 2190 ---- 268.20B 240.50A 268.10B 268.20 +26.80 241.40 1 2195 ---- 272.80B 245.00A 272.80B 272.80 +26.80 246.00 2200 ---- 277.50B 249.60A 277.50B 277.50 +26.90 250.60 1 2205 ---- 282.20B 254.00A 282.20B 282.10 +26.90 255.20 2210 ---- 286.80B 258.60A 286.80B 286.80 +27.00 259.80 2215 ---- 291.50B 263.40A 291.50B 291.50 +27.10 264.40 2220 ---- 296.20B 268.00A 296.10B 296.20 +27.20 269.00 1 2225 ---- 301.00B 272.60A 301.00B 300.90 +27.20 273.70 2230 ---- 304.20B 277.30A 304.00B 305.70 +27.40 278.30 2235 ---- 308.90B 281.80A 308.70B 310.40 +27.40 283.00 2240 ---- 313.70B 286.60A 313.50B 315.20 +27.50 287.70 2245 ---- 318.40B 291.30A 318.20B 319.90 +27.50 292.40 2250 ---- 324.80B 296.00A 324.80B 324.70 +27.60 297.10 1 2255 ---- 328.00B ---- 327.80B 329.50 +27.70 301.80 2260 ---- 332.80B ---- 332.50B 334.20 +27.70 306.50 2265 ---- 337.50B ---- 337.30B 339.00 +27.70 311.30 2270 ---- 342.40B ---- 342.10B 343.80 +27.80 316.00 2275 ---- 348.70B 319.70A 348.70B 348.60 +27.80 320.80 2 2280 ---- 351.90B ---- 351.70B 353.50 +28.00 325.50 2285 ---- 356.70B ---- 356.50B 358.30 +28.00 330.30 2290 ---- 361.60B ---- 361.40B 363.10 +28.00 335.10 2295 ---- 366.40B ---- 366.20B 368.00 +28.10 339.90 2300 ---- 372.90B 343.60A 372.90B 372.80 +28.10 344.70 2305 ---- 376.10B ---- 376.00B 377.70 +28.20 349.50 2310 ---- 381.00B ---- 380.80B 382.50 +28.20 354.30 2315 ---- 385.80B ---- 385.60B 387.40 +28.20 359.20 2320 ---- 390.70B ---- 390.50B 392.30 +28.30 364.00 2325 ---- 397.30B 367.70A 397.30B 397.10 +28.30 368.80 13 2330 ---- 400.50B ---- 400.30B 402.00 +28.30 373.70 2335 ---- 405.60B ---- 405.20B 406.90 +28.40 378.50 2340 ---- 410.50B ---- 410.00B 411.80 +28.40 383.40 2345 ---- 415.40B ---- 414.90B 416.70 +28.50 388.20 2350 ---- 421.80B 392.00A 421.80B 421.60 +28.50 393.10 16 2360 ---- 430.20B ---- 429.80B 431.50 +28.60 402.90 2370 ---- 440.00B ---- 439.50B 441.30 +28.60 412.70 2375 ---- 446.40B 416.40A 446.40B 446.30 +28.70 417.60 2380 ---- 449.90B ---- 449.50B 451.20 +28.70 422.50 2390 ---- 459.80B ---- 459.50B 461.10 +28.80 432.30 2400 ---- 471.10B 441.00A 471.10B 471.00 +28.90 442.10 38 2410 ---- 479.60B ---- 479.30B 480.90 +28.90 452.00 2420 ---- 489.60B ---- 489.20B 490.90 +29.00 461.90 2425 ---- 495.90B 465.60A 495.80B 495.80 +28.90 466.90 6 2430 ---- 499.50B ---- 499.20B 500.80 +29.00 471.80 2440 ---- 509.40B ---- 509.10B 510.80 +29.10 481.70 2450 ---- 520.90B 490.40A 520.90B 520.80 +29.10 491.70 2475 ---- 544.30B 515.30A 544.30B 545.80 +29.20 516.60 19 2500 ---- 570.00B 540.30A 540.30A 570.80 +29.20 541.60 8 2525 ---- 594.30B ---- 594.00B 595.80 +29.20 566.60 2550 ---- 620.00B 590.80A 620.00B 620.80 +29.20 591.60 2575 ---- 644.20B ---- 643.90B 645.80 +29.20 616.60 2600 ---- 670.00B 640.80A 670.00B 670.80 +29.20 641.60 2625 ---- 694.20B ---- 693.90B 695.80 +29.20 666.60 2700 ---- 769.90B 740.80A 769.90B 770.80 +29.20 741.60 3000 ---- 1069.70B 1040.80A 1069.70B 1070.80 +29.20 1041.60 3100 ---- 1169.60B 1140.80A 1169.60B 1170.80 +29.20 1141.60 3200 ---- 1269.60B 1240.80A 1269.60B 1270.80 +29.20 1241.60 3300 ---- 1369.50B 1340.80A 1369.50B 1370.80 +29.20 1341.60 3400 ---- 1469.40B 1440.80A 1469.40B 1470.80 +29.20 1441.60 4000 ---- 2069.00B 2040.90A 2040.90A 2070.80 +29.20 2041.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.20 .60 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .80 +.10 .70 1425 ---- .80B ---- .80B .90 +.20 .70 1450 ---- .90B ---- .90B 1.10 +.30 .80 1460 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1470 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1475 ---- 1.10B ---- 1.10B 1.30 +.40 .90 1480 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1490 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 1500 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1510 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 1520 ---- 1.60B ---- 1.60B 1.80 +.50 1.30 1525 ---- 1.70B ---- 1.70B 1.80 +.50 1.30 1530 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 1540 ---- 1.90B ---- 1.90B 2.00 +.60 1.40 1545 ---- 2.00B ---- 2.00B 2.10 +.60 1.50 1550 ---- 2.10B ---- 2.10B 2.20 +.60 1.60 1 1555 ---- 2.20B ---- 2.20B 2.30 +.70 1.60 1560 ---- 2.30B ---- 2.30B 2.40 +.70 1.70 1565 ---- 2.40B ---- 2.40B 2.50 +.80 1.70 1570 ---- 2.50B ---- 2.50B 2.60 +.80 1.80 1575 ---- 2.60B ---- 2.60B 2.70 +.80 1.90 1580 ---- 2.80B ---- 2.80B 2.90 +1.00 1.90 1585 ---- 2.90B ---- 2.90B 3.00 +1.00 2.00 1590 ---- 3.00B ---- 3.00B 3.10 +1.00 2.10 1595 ---- 3.10B ---- 3.10B 3.30 +1.10 2.20 1600 3.30 3.30 3.30 3.30 3.40 +1.10 3 2.30 15 1605 ---- 3.40B ---- 3.40B 3.50 +1.20 2.30 1610 ---- 3.60B ---- 3.60B 3.70 +1.30 2.40 1615 3.60 3.80B 3.60 3.80B 3.90 +1.40 1 2.50 1620 ---- 3.90B ---- 3.90B 4.00 +1.40 2.60 1 1625 ---- 4.10B ---- 4.10B 4.20 +1.40 2.80 5 1630 ---- 4.30B ---- 4.30B 4.40 +1.50 2.90 1635 ---- 4.50B ---- 4.50B 4.60 +1.60 3.00 1640 ---- 4.70B ---- 4.70B 4.80 +1.70 3.10 1645 ---- 4.90B ---- 4.90B 5.00 +1.70 3.30 1650 ---- 5.10B ---- 5.10B 5.30 +1.90 3.40 2 1655 ---- 5.40B ---- 5.40B 5.50 +1.90 3.60 1660 ---- 5.60B ---- 5.60B 5.70 +2.00 3.70 1665 ---- 5.90B ---- 5.90B 6.00 +2.10 3.90 1670 ---- 6.20B ---- 6.20B 6.30 +2.20 4.10 1675 ---- 6.40B ---- 6.40B 6.60 +2.30 4.30 3 1680 ---- 6.70B ---- 6.70B 6.90 +2.40 4.50 1685 ---- 7.10B ---- 7.10B 7.20 +2.50 4.70 1690 ---- 7.40B ---- 7.40B 7.50 +2.60 4.90 1695 ---- 7.70B ---- 7.70B 7.90 +2.80 5.10 1700 ---- 8.10B ---- 8.10B 8.20 +2.80 5.40 3 1705 ---- 8.50B ---- 8.50B 8.60 +3.00 5.60 1710 ---- 8.90B ---- 8.90B 9.00 +3.10 5.90 1715 ---- 9.30B ---- 9.30B 9.40 +3.20 6.20 1720 ---- 9.80B ---- 9.80B 9.90 +3.40 6.50 1725 ---- 10.20B ---- 10.20B 10.30 +3.50 6.80 3 1730 ---- 10.70B ---- 10.70B 10.80 +3.70 7.10 1735 ---- 11.20B ---- 11.20B 11.30 +3.80 7.50 1740 ---- 11.80B ---- 11.80B 11.80 +3.90 7.90 1745 ---- 12.30B ---- 12.30B 12.40 +4.10 8.30 1750 ---- 12.90B ---- 12.90B 13.00 +4.30 8.70 2 1755 ---- 13.50B ---- 13.50B 13.60 +4.50 9.10 1760 ---- 14.20B ---- 14.20B 14.20 +4.60 9.60 1765 ---- 14.90B ---- 14.90B 14.90 +4.80 10.10 1770 ---- 15.60B ---- 15.60B 15.60 +5.00 10.60 1775 ---- 16.40B ---- 16.30B 16.30 +5.20 11.10 2 1780 ---- 17.10B ---- 17.10B 17.10 +5.40 11.70 5 1785 ---- 17.90B ---- 17.90B 17.90 +5.60 12.30 1790 ---- 18.80B ---- 18.80B 18.70 +5.80 12.90 1795 ---- 19.60B ---- 19.60B 19.60 +6.00 13.60 1800 ---- 20.60B ---- 20.60B 20.50 +6.30 14.20 79 1805 ---- 21.50B ---- 21.50B 21.40 +6.40 15.00 1810 ---- 22.50B ---- 22.50B 22.40 +6.70 15.70 1815 18.00 23.60B 18.00 23.60B 23.50 +7.00 2 16.50 1820 18.80 24.60B 18.80 24.60B 24.60 +7.20 2 17.40 1 1825 20.00 25.80B 20.00 25.80B 25.70 +7.50 2 18.20 3 1830 ---- 27.00B ---- 27.00B 26.90 +7.70 19.20 1 1835 ---- 28.20B ---- 28.20B 28.10 +8.00 20.10 1840 ---- 29.50B ---- 29.50B 29.40 +8.30 21.10 1845 ---- 30.80B ---- 30.80B 30.70 +8.50 22.20 1850 ---- 32.20B ---- 32.20B 32.10 +8.80 23.30 272 1855 ---- 33.60B ---- 33.60B 33.60 +9.20 24.40 1860 ---- 35.10B ---- 35.10B 35.10 +9.50 25.60 1865 ---- 36.70B ---- 36.70B 36.60 +9.70 26.90 1870 ---- 38.30B ---- 38.30B 38.20 +10.00 28.20 1875 ---- 40.00B ---- 40.00B 39.90 +10.40 29.50 1880 ---- 41.70B ---- 41.70B 41.70 +10.70 31.00 1885 ---- 43.50B ---- 43.50B 43.50 +11.10 32.40 1890 ---- 45.40B ---- 45.40B 45.30 +11.30 34.00 1895 ---- 47.20B ---- 47.20B 47.20 +11.70 35.50 1900 ---- 49.20B ---- 49.20B 49.20 +12.00 37.20 156 1905 ---- 51.30B ---- 51.30B 51.30 +12.40 38.90 1910 ---- 53.40B ---- 53.40B 53.40 +12.70 40.70 1915 ---- 55.60B ---- 55.60B 55.60 +13.10 42.50 1920 ---- 57.80B ---- 57.70B 57.80 +13.40 44.40 1925 ---- 60.10B ---- 60.00B 60.10 +13.80 46.30 1930 ---- 62.50B ---- 62.50B 62.50 +14.10 48.40 1935 ---- 64.90B ---- 64.90B 65.00 +14.60 50.40 1 1940 ---- 67.40B ---- 67.30B 67.50 +14.90 52.60 1945 ---- 69.90B ---- 69.90B 70.00 +15.20 54.80 1950 ---- 72.60B ---- 72.60B 72.70 +15.60 57.10 72 1955 ---- 75.30B ---- 75.30B 75.40 +15.90 59.50 1960 ---- 78.00B ---- 78.00B 78.10 +16.20 61.90 1965 ---- 80.80B 64.30A 80.80B 81.00 +16.60 64.40 1970 ---- 83.70B ---- 83.70B 83.80 +16.90 66.90 1975 ---- 86.70B ---- 86.60B 86.80 +17.30 69.50 1980 ---- 89.70B ---- 89.60B 89.80 +17.60 72.20 1 1985 ---- 92.70B 74.90A 92.70B 92.90 +17.90 75.00 1990 ---- 95.90B 77.70A 95.90B 96.00 +18.20 77.80 1995 ---- 99.00B 80.50A 99.00B 99.20 +18.60 80.60 2000 100.00 102.20B 83.30A 99.50A 102.40 +18.80 3 83.60 93 2005 ---- 105.50B 86.40A 105.50B 105.70 +19.10 86.60 5 2010 ---- 108.80B 89.50A 108.80B 109.00 +19.40 89.60 2015 109.90 112.20B 92.60A 109.30A 112.40 +19.60 3 92.80 1 2020 ---- 115.70B 95.80A 115.70B 115.80 +19.90 95.90 2025 ---- 119.20B 99.00A 119.20B 119.30 +20.10 99.20 2030 ---- 122.70B 102.30A 122.70B 122.90 +20.40 102.50 2035 ---- 126.30B 105.60A 126.30B 126.40 +20.60 105.80 2040 ---- 129.90B 109.00A 129.90B 130.10 +20.90 109.20 2045 ---- 133.60B 112.40A 133.60B 133.70 +21.10 112.60 2050 134.70 137.30B 115.80A 134.20A 137.40 +21.30 3 116.10 26 2055 ---- 141.10B 119.30A 141.10B 141.20 +21.60 119.60 2060 ---- 144.90B 122.90A 144.90B 145.00 +21.80 123.20 20 2065 ---- 148.70B 126.50A 148.70B 148.80 +22.00 126.80 2070 ---- 152.60B 130.10A 152.60B 152.70 +22.20 130.50 50 2075 ---- 156.50B 133.80A 156.50B 156.60 +22.40 134.20 2080 ---- 160.40B 137.50A 160.40B 160.50 +22.60 137.90 2085 ---- 164.40B 141.30A 164.40B 164.50 +22.80 141.70 1 2090 ---- 168.40B 145.10A 168.40B 168.50 +23.00 145.50 2095 ---- 172.50B 148.90A 172.50B 172.50 +23.10 149.40 2100 ---- 176.50B 152.80A 176.50B 176.60 +23.30 153.30 5 2105 ---- 180.60B 156.70A 180.60B 180.70 +23.50 157.20 1 2110 ---- 184.80B 160.60A 184.80B 184.80 +23.60 161.20 2115 ---- 188.90B 164.60A 188.90B 189.00 +23.80 165.20 2120 ---- 193.10B 168.60A 193.10B 193.20 +24.00 169.20 2125 ---- 197.30B 172.60A 197.30B 197.40 +24.20 173.20 2130 ---- 201.60B 176.70A 201.60B 201.60 +24.30 177.30 1 2135 ---- 205.80B 180.80A 205.80B 205.90 +24.50 181.40 2140 ---- 210.10B 184.90A 210.10B 210.10 +24.50 185.60 1 2145 ---- 214.40B 188.90A 214.40B 214.40 +24.70 189.70 2150 ---- 218.70B 193.20A 218.70B 218.80 +24.90 193.90 2155 ---- 223.10B 197.40A 223.10B 223.10 +25.00 198.10 2160 ---- 227.50B 201.60A 227.50B 227.50 +25.10 202.40 2165 ---- 231.90B 205.90A 231.90B 231.90 +25.30 206.60 1 2170 ---- 236.30B 210.20A 236.30B 236.30 +25.40 210.90 2175 ---- 240.70B 214.50A 240.70B 240.70 +25.50 215.20 2180 ---- 245.20B 218.80A 245.20B 245.10 +25.60 219.50 2185 ---- 249.60B 223.10A 249.60B 249.60 +25.70 223.90 2190 ---- 254.10B 227.50A 254.10B 254.10 +25.80 228.30 2195 ---- 258.60B 231.80A 258.60B 258.60 +25.90 232.70 2200 ---- 263.10B 236.20A 263.10B 263.10 +26.00 237.10 2205 ---- 267.70B 240.50A 267.70B 267.60 +26.10 241.50 2210 ---- 272.20B 245.10A 272.20B 272.10 +26.20 245.90 2215 ---- 276.80B 249.50A 276.80B 276.70 +26.30 250.40 2220 ---- 281.30B 254.00A 281.30B 281.30 +26.40 254.90 2225 ---- 285.90B 258.50A 285.90B 285.80 +26.40 259.40 2230 ---- 290.50B 263.00A 290.50B 290.40 +26.50 263.90 2235 ---- 295.10B 267.50A 295.10B 295.00 +26.60 268.40 2240 ---- 299.80B 272.00A 299.80B 299.70 +26.70 273.00 2245 ---- 304.40B 276.60A 304.40B 304.30 +26.80 277.50 2250 ---- 309.10B 281.10A 309.10B 308.90 +26.80 282.10 2255 ---- 313.70B 285.70A 313.70B 313.60 +26.90 286.70 2260 ---- 318.40B 290.30A 318.40B 318.30 +27.00 291.30 2265 ---- 323.10B 294.90A 323.10B 322.90 +27.00 295.90 2270 ---- 327.80B 299.50A 327.80B 327.60 +27.10 300.50 2275 ---- 332.50B 304.10A 332.50B 332.30 +27.20 305.10 2280 ---- 337.20B 308.60A 337.20B 337.00 +27.20 309.80 2285 ---- 341.50B 313.40A 341.50B 341.70 +27.30 314.40 2290 ---- 344.60B 318.10A 344.40B 346.50 +27.40 319.10 2295 ---- 349.10B 322.70A 349.10B 351.20 +27.40 323.80 2300 ---- 356.10B 327.40A 356.10B 356.00 +27.50 328.50 2305 ---- 358.60B 332.10A 358.60B 360.70 +27.50 333.20 2310 ---- 363.40B 336.80A 363.30B 365.50 +27.60 337.90 2315 ---- 368.20B 341.50A 368.00B 370.20 +27.60 342.60 2320 ---- 372.90B ---- 372.80B 375.00 +27.70 347.30 2325 ---- 380.00B 351.00A 380.00B 379.80 +27.80 352.00 2330 ---- 382.50B ---- 382.40B 384.60 +27.80 356.80 2335 ---- 387.30B ---- 387.30B 389.40 +27.90 361.50 2340 ---- 392.10B ---- 392.10B 394.20 +27.90 366.30 2345 ---- 397.00B ---- 396.80B 399.00 +28.00 371.00 2350 ---- 404.10B 374.70A 404.10B 403.80 +28.00 375.80 1 2355 ---- 406.60B ---- 406.50B 408.70 +28.10 380.60 2360 ---- 411.50B ---- 411.30B 413.50 +28.10 385.40 2370 ---- 421.20B ---- 421.10B 423.20 +28.20 395.00 2375 ---- 428.30B 398.70A 428.30B 428.10 +28.30 399.80 2380 ---- 431.10B ---- 430.70B 432.90 +28.30 404.60 2390 ---- 440.90B ---- 440.40B 442.70 +28.40 414.30 2400 ---- 452.70B 422.90A 452.70B 452.40 +28.40 424.00 2410 ---- 460.50B ---- 460.00B 462.20 +28.50 433.70 2420 ---- 470.30B ---- 469.90B 472.00 +28.60 443.40 2425 ---- 477.20B 447.20A 477.20B 476.90 +28.60 448.30 2430 ---- 480.10B ---- 479.60B 481.80 +28.60 453.20 2440 ---- 489.90B ---- 489.40B 491.70 +28.80 462.90 2450 ---- 501.80B 471.60A 501.80B 501.50 +28.80 472.70 12 2460 ---- 509.70B ---- 509.30B 511.40 +28.80 482.60 3 2475 ---- 526.50B 496.20A 526.50B 526.30 +29.00 497.30 2500 ---- 551.30B 520.80A 551.30B 551.10 +29.00 522.10 2525 ---- 576.30B 545.60A 576.20B 576.10 +29.20 546.90 4 2550 ---- 601.10B 570.50A 601.00B 601.10 +29.30 571.80 5 2575 ---- 624.10B 595.50A 623.80B 626.10 +29.30 596.80 2600 ---- 649.20B ---- 648.90B 651.10 +29.30 621.80 2625 ---- 674.00B ---- 673.70B 676.10 +29.30 646.80 2650 ---- 699.10B ---- 698.80B 701.10 +29.30 671.80 2750 ---- 799.00B ---- 798.70B 801.10 +29.30 771.80 3000 ---- 1048.70B ---- 1048.40B 1051.10 +29.30 1021.80 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 -.10 .30 17 1075 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 .00 .30 1110 ---- ---- ---- ---- .30 .00 .30 1120 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 .00 .30 1130 ---- ---- ---- ---- .30 .00 .30 1 1140 ---- ---- ---- ---- .30 -.10 .40 1150 .40 .40 .40 .40 .30 -.10 10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .40 .00 .40 1175 ---- ---- ---- ---- .40 .00 .40 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 9 1205 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .40 .00 .40 1215 ---- ---- ---- ---- .40 .00 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .50 +.10 .40 1230 ---- ---- ---- ---- .50 .00 .50 1235 ---- ---- ---- ---- .50 .00 .50 6 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 40 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .50 .00 .50 1270 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .60 +.10 .50 1280 ---- ---- ---- ---- .60 +.10 .50 1285 ---- ---- ---- ---- .60 +.10 .50 1290 ---- ---- ---- ---- .60 +.10 .50 1295 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .60 .00 10 .60 1020 1305 ---- ---- ---- ---- .70 +.10 .60 1310 ---- ---- ---- ---- .70 +.10 .60 1315 ---- ---- ---- ---- .70 +.10 .60 1320 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .70 +.10 .60 1330 ---- ---- ---- ---- .70 +.10 .60 1335 ---- .70B ---- .70B .80 +.20 .60 1340 ---- .70B ---- .70B .80 +.20 .60 1345 ---- .70B ---- .70B .80 +.20 .60 1350 ---- ---- ---- ---- .80 +.10 .70 1 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .90 +.20 .70 2 1365 ---- .80B ---- .80B .90 +.20 .70 1370 ---- .80B ---- .80B .90 +.20 .70 1375 ---- .80B ---- .80B .90 +.20 .70 1380 ---- .80B ---- .80B .90 +.20 .70 1385 ---- .90B ---- ---- 1.00 +.20 .80 1390 ---- .90B ---- .90B 1.00 +.20 .80 1395 ---- .90B ---- .90B 1.00 +.20 .80 1400 ---- .90B ---- .90B 1.10 +.30 .80 1405 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1410 1.00 1.00 .90 1.00B 1.10 +.20 683 .90 1415 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1420 ---- 1.10B ---- 1.00B 1.20 +.30 .90 1425 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1430 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1435 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1440 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1445 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 1450 1.30 1.30 1.30 1.30 1.40 +.30 28 1.10 1515 1455 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1460 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1465 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 1470 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 1475 1.60 1.60 1.60 1.60 1.70 +.50 26 1.20 25 25 1480 ---- 1.70B ---- 1.70B 1.80 +.50 1.30 1 1485 ---- 1.70B ---- 1.70B 1.80 +.50 1.30 2 1490 ---- 1.80B ---- 1.80B 1.90 +.50 1.40 1 1495 ---- 1.90B ---- 1.90B 2.00 +.60 1.40 1500 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 127 1505 ---- 2.10B ---- 2.10B 2.10 +.60 1.50 1510 ---- 2.10B ---- 2.10B 2.20 +.60 1.60 1515 ---- 2.20B ---- 2.20B 2.30 +.70 1.60 1520 2.00 2.30B 2.00 2.30B 2.40 +.70 15 1.70 1525 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 1530 ---- 2.50B ---- 2.50B 2.50 +.70 1.80 1535 ---- 2.60B ---- 2.60B 2.60 +.70 1.90 1540 ---- 2.70B ---- 2.70B 2.70 +.70 2.00 1545 ---- 2.80B ---- 2.80B 2.90 +.90 2.00 1550 ---- 2.90B ---- 2.90B 3.00 +.90 2.10 40 1555 ---- 3.10B ---- 3.10B 3.10 +.90 2.20 1560 ---- 3.20B ---- 3.20B 3.20 +.90 2.30 1565 ---- 3.30B ---- 3.30B 3.40 +1.00 2.40 1570 ---- 3.50B ---- 3.40B 3.50 +1.10 2.40 2 1575 3.80 3.80 3.80 3.80 3.60 +1.10 38 2.50 19 1580 ---- 3.70B ---- 3.70B 3.80 +1.20 2.60 1585 ---- 3.90B ---- 3.90B 4.00 +1.30 2.70 1 1590 ---- 4.10B ---- 4.10B 4.10 +1.20 2.90 1595 ---- 4.20B ---- 4.20B 4.30 +1.30 3.00 1600 4.60 4.60 4.60 4.60 4.50 +1.40 22 3.10 436 1605 ---- 4.60B ---- 4.60B 4.70 +1.50 3.20 1 1610 ---- 4.80B ---- 4.80B 4.90 +1.50 3.40 1 1615 ---- 5.00B ---- 5.00B 5.10 +1.60 3.50 1620 ---- 5.20B ---- 5.20B 5.30 +1.60 3.70 1625 ---- 5.50B ---- 5.50B 5.50 +1.70 3.80 1630 ---- 5.70B ---- 5.70B 5.80 +1.80 4.00 1635 ---- 6.00B ---- 5.90B 6.00 +1.90 4.10 1640 ---- 6.20B ---- 6.20B 6.30 +2.00 4.30 1645 ---- 6.50B ---- 6.50B 6.60 +2.10 4.50 1650 ---- 6.80B ---- 6.80B 6.80 +2.10 4.70 92 1655 ---- 7.10B ---- 7.10B 7.10 +2.20 4.90 1660 ---- 7.40B ---- 7.40B 7.50 +2.40 5.10 1665 ---- 7.70B ---- 7.70B 7.80 +2.40 5.40 1670 ---- 8.10B ---- 8.00B 8.10 +2.50 5.60 1 1 1675 ---- 8.40B ---- 8.40B 8.50 +2.60 5.90 100 1680 ---- 8.80B ---- 8.80B 8.90 +2.80 6.10 1685 ---- 9.20B ---- 9.20B 9.20 +2.80 6.40 1690 ---- 9.60B ---- 9.60B 9.60 +2.90 6.70 1695 ---- 10.00B ---- 10.00B 10.10 +3.10 7.00 1700 10.00 10.50B 10.00 10.50B 10.50 +3.20 13 7.30 502 1705 ---- 10.90B ---- 10.90B 11.00 +3.40 7.60 1710 ---- 11.40B ---- 11.40B 11.50 +3.50 8.00 1715 ---- 11.90B ---- 11.90B 12.00 +3.60 8.40 1720 ---- 12.40B ---- 12.40B 12.50 +3.80 8.70 1725 ---- 13.00B ---- 13.00B 13.00 +3.80 9.20 83 1730 ---- 13.60B ---- 13.60B 13.60 +4.00 9.60 1735 ---- 14.20B ---- 14.20B 14.20 +4.20 10.00 30 1740 ---- 14.80B ---- 14.80B 14.80 +4.30 10.50 1745 ---- 15.50B ---- 15.50B 15.50 +4.50 11.00 1750 12.70 16.20B 12.70 16.20B 16.20 +4.70 2 11.50 2 556 1755 ---- 16.90B ---- 16.90B 16.90 +4.90 12.00 1760 ---- 17.70B ---- 17.70B 17.60 +5.00 12.60 1765 ---- 18.40B ---- 18.40B 18.40 +5.20 13.20 1770 ---- 19.30B ---- 19.30B 19.20 +5.40 13.80 1775 15.90 20.10B 15.90 20.10B 20.00 +5.60 11 14.40 35 851 1780 ---- 21.00B ---- 20.90B 20.90 +5.80 15.10 1785 ---- 21.90B ---- 21.80B 21.80 +6.00 15.80 1790 ---- 22.80B ---- 22.80B 22.70 +6.20 16.50 1795 ---- 23.80B ---- 23.80B 23.70 +6.40 17.30 30 1800 ---- 24.80B ---- 24.80B 24.80 +6.70 24 18.10 1120 1805 ---- 25.90B ---- 25.80B 25.80 +6.90 18.90 1810 ---- 27.00B ---- 27.00B 26.90 +7.10 19.80 1815 ---- 28.20B ---- 28.20B 28.10 +7.40 20.70 1820 ---- 29.40B ---- 29.40B 29.30 +7.60 21.70 1825 ---- 30.60B ---- 30.50B 30.50 +7.80 22.70 101 1830 ---- 31.90B ---- 31.90B 31.80 +8.10 23.70 20 1835 ---- 33.20B ---- 33.20B 33.20 +8.40 24.80 1840 ---- 34.60B ---- 34.60B 34.60 +8.70 25.90 3 1 1845 ---- 36.00B ---- 36.00B 36.00 +8.90 27.10 5 10 1850 ---- 37.50B ---- 37.50B 37.50 +9.20 28.30 2 280 1855 ---- 39.10B ---- 39.10B 39.10 +9.50 29.60 16 1860 ---- 40.70B ---- 40.70B 40.70 +9.80 30.90 1865 ---- 42.30B ---- 42.30B 42.30 +10.00 32.30 27 1870 ---- 44.00B ---- 44.00B 44.00 +10.30 33.70 100 1875 ---- 45.80B ---- 45.80B 45.80 +10.70 35.10 98 1880 ---- 47.60B ---- 47.60B 47.60 +10.90 36.70 492 1885 ---- 49.50B ---- 49.50B 49.50 +11.20 38.30 1890 ---- 51.40B ---- 51.40B 51.50 +11.60 39.90 500 1895 ---- 53.40B ---- 53.40B 53.50 +11.90 41.60 1900 ---- 55.40B ---- 55.40B 55.50 +12.20 112 43.30 537 1905 ---- 57.50B ---- 57.50B 57.60 +12.50 45.10 6 1910 ---- 59.80B 46.90A 59.80B 59.80 +12.80 47.00 2 1915 ---- 61.90B 48.80A 61.90B 62.00 +13.10 48.90 1920 ---- 64.20B ---- 64.20B 64.30 +13.40 50.90 1925 ---- 66.60B 52.80A 66.60B 66.70 +13.80 52.90 1 1930 ---- 69.00B ---- 69.00B 69.10 +14.10 55.00 1935 ---- 71.40B 57.00A 71.40B 71.50 +14.30 57.20 1940 ---- 74.00B ---- 74.00B 74.10 +14.70 59.40 1 1945 ---- 76.60B 61.50A 76.60B 76.60 +14.90 61.70 1950 ---- 79.20B 63.80A 79.20B 79.30 +15.30 64.00 41 92 1955 ---- 81.90B 66.20A 81.90B 82.00 +15.60 66.40 1960 ---- 84.70B 68.80A 84.70B 84.70 +15.80 68.90 40 1965 ---- 87.50B 71.30A 87.50B 87.60 +16.20 71.40 1970 ---- 90.40B 73.90A 90.40B 90.40 +16.40 74.00 100 1975 ---- 93.40B 76.50A 93.40B 93.40 +16.80 15 76.60 15 75 1980 ---- 96.40B 79.20A 96.40B 96.40 +17.10 79.30 1985 ---- 99.40B 81.80A 99.40B 99.40 +17.30 1 82.10 1 76 1990 ---- 102.50B 84.60A 102.50B 102.50 +17.60 84.90 1995 ---- 105.70B 87.50A 105.60B 105.70 +18.00 87.70 2000 ---- 108.90B 90.40A 108.80B 108.90 +18.30 90.60 39 501 2005 ---- 112.10B 93.50A 112.10B 112.10 +18.50 93.60 150 2010 ---- 115.40B 96.40A 115.40B 115.40 +18.80 96.60 704 2015 ---- 118.70B 99.50A 118.70B 118.80 +19.10 99.70 2020 ---- 122.10B 102.60A 122.10B 122.20 +19.30 102.90 30 2025 ---- 125.60B 105.90A 125.60B 125.70 +19.70 106.00 28 2030 ---- 129.00B 109.10A 129.00B 129.20 +19.90 109.30 50 2035 ---- 132.60B 112.40A 132.60B 132.70 +20.10 112.60 100 2040 ---- 136.20B 115.70A 136.20B 136.30 +20.40 115.90 50 2045 ---- 139.80B 119.10A 139.80B 139.90 +20.60 119.30 2050 ---- 143.40B 122.50A 143.40B 143.60 +20.90 122.70 232 2055 ---- 147.10B 126.00A 147.10B 147.30 +21.10 126.20 2060 ---- 150.90B 129.50A 150.90B 151.00 +21.30 129.70 2065 ---- 154.60B 133.00A 154.60B 154.80 +21.60 133.20 2070 ---- 158.40B 136.60A 158.40B 158.60 +21.80 136.80 2075 ---- 162.30B 140.20A 162.30B 162.40 +21.90 140.50 275 2080 ---- 166.10B 143.90A 166.10B 166.30 +22.20 144.10 3 2085 ---- 170.10B 147.60A 170.10B 170.20 +22.30 147.90 3 2090 ---- 174.00B 151.30A 174.00B 174.10 +22.50 151.60 2095 ---- 177.90B 155.10A 177.90B 178.10 +22.70 155.40 2100 ---- 181.90B 158.90A 181.90B 182.10 +22.90 159.20 2 2105 ---- 186.00B 162.70A 186.00B 186.10 +23.00 163.10 2110 ---- 190.00B 166.60A 190.00B 190.10 +23.10 167.00 120 2115 ---- 194.10B 170.50A 194.10B 194.20 +23.30 170.90 2120 ---- 198.20B 174.40A 198.20B 198.30 +23.40 174.90 2125 ---- 202.30B 178.40A 202.30B 202.40 +23.50 178.90 3 2130 ---- 206.50B 182.40A 206.50B 206.60 +23.70 182.90 2135 ---- 210.70B 186.40A 210.70B 210.80 +23.90 186.90 2140 ---- 214.90B 190.40A 214.90B 215.00 +24.00 191.00 2145 ---- 219.10B 194.50A 219.10B 219.20 +24.10 195.10 2150 ---- 223.40B 198.60A 223.40B 223.40 +24.20 199.20 2155 ---- 227.60B 202.70A 227.60B 227.70 +24.30 203.40 2160 ---- 231.90B 206.90A 231.90B 232.00 +24.50 207.50 2165 ---- 236.20B 211.00A 236.20B 236.30 +24.60 211.70 2170 ---- 240.60B 215.20A 240.60B 240.60 +24.70 215.90 2175 ---- 244.90B 219.40A 244.90B 245.00 +24.80 220.20 2180 ---- 249.30B 223.70A 249.30B 249.30 +24.90 224.40 2185 ---- 253.70B 227.90A 253.70B 253.70 +25.00 228.70 2190 ---- 258.10B 232.20A 258.10B 258.10 +25.10 233.00 2195 ---- 262.50B 236.50A 262.50B 262.50 +25.20 237.30 2200 ---- 267.00B 240.80A 267.00B 267.00 +25.40 241.60 5 2205 ---- 271.40B 245.20A 271.40B 271.40 +25.40 246.00 2210 ---- 275.90B 249.50A 275.90B 275.90 +25.50 250.40 2215 ---- 280.40B 253.90A 280.40B 280.40 +25.70 254.70 2220 ---- 284.90B 258.30A 284.90B 284.80 +25.70 259.10 1 2225 ---- 289.40B 262.70A 289.40B 289.40 +25.80 263.60 2230 ---- 293.90B 267.10A 293.90B 293.90 +25.90 268.00 20 2235 ---- 298.50B 271.50A 298.50B 298.40 +26.00 272.40 2240 ---- 303.00B 276.00A 303.00B 303.00 +26.10 276.90 2245 ---- 307.60B 280.50A 307.60B 307.50 +26.10 281.40 2250 ---- 312.20B 284.90A 312.20B 312.10 +26.30 285.80 2255 ---- 316.80B 289.40A 316.80B 316.70 +26.40 290.30 2260 ---- 321.40B 293.80A 321.40B 321.30 +26.40 294.90 2265 ---- 326.00B 298.50A 326.00B 325.90 +26.50 299.40 2270 ---- 330.60B 303.00A 330.60B 330.50 +26.60 303.90 2275 ---- 335.20B 307.60A 335.20B 335.10 +26.60 308.50 2280 ---- 339.90B 312.10A 339.90B 339.80 +26.70 313.10 16 2285 ---- 344.50B 316.70A 344.50B 344.40 +26.80 317.60 2290 ---- 349.20B 321.30A 349.20B 349.10 +26.90 322.20 2295 ---- 353.90B 325.90A 353.90B 353.70 +26.90 326.80 2300 ---- 358.60B 330.50A 358.60B 358.40 +27.00 331.40 2305 ---- 363.20B 335.10A 363.20B 363.10 +27.00 336.10 2310 ---- 368.00B 339.60A 368.00B 367.80 +27.10 340.70 2315 ---- 372.70B 344.40A 372.70B 372.50 +27.20 345.30 2320 ---- 377.40B 348.90A 377.40B 377.20 +27.20 350.00 2325 ---- 382.10B 353.70A 382.10B 381.90 +27.20 354.70 2330 ---- 384.60B 358.40A 384.40B 386.70 +27.40 359.30 2335 ---- 389.30B 363.10A 389.30B 391.40 +27.40 364.00 2340 ---- 394.00B 367.80A 393.90B 396.20 +27.50 368.70 2345 ---- 398.70B 372.50A 398.70B 400.90 +27.50 373.40 2350 ---- 405.90B 377.20A 405.90B 405.70 +27.60 378.10 2355 ---- 408.30B 381.90A 408.10B 410.50 +27.70 382.80 1 2360 ---- 413.00B ---- 413.00B 415.20 +27.60 387.60 2370 ---- 422.60B ---- 422.60B 424.80 +27.70 397.10 2375 ---- 429.80B 400.80A 429.80B 429.60 +27.80 401.80 2380 ---- 432.20B ---- 432.20B 434.40 +27.80 406.60 2390 ---- 441.90B ---- 441.80B 444.00 +27.90 416.10 2400 ---- 454.00B 424.70A 454.00B 453.70 +28.00 425.70 1 2410 ---- 461.20B ---- 461.20B 463.40 +28.10 435.30 2420 ---- 470.90B ---- 470.90B 473.10 +28.20 444.90 2425 ---- 478.20B 448.70A 478.20B 477.90 +28.20 449.70 2430 ---- 480.90B ---- 480.60B 482.80 +28.20 454.60 2440 ---- 490.70B ---- 490.40B 492.60 +28.40 464.20 2450 ---- 502.60B 472.90A 502.60B 502.30 +28.40 473.90 2460 ---- 510.30B ---- 509.90B 512.10 +28.50 483.60 2475 ---- 527.10B 497.20A 527.10B 526.90 +28.60 498.30 2500 ---- 551.80B 521.70A 551.80B 551.50 +28.80 522.70 15 2525 ---- 576.50B 546.30A 576.50B 576.30 +29.00 547.30 2550 ---- 601.30B 570.90A 601.30B 601.10 +29.00 572.10 2575 ---- 626.30B 595.60A 626.30B 626.10 +29.20 596.90 2600 ---- 651.30B 620.50A 651.30B 651.10 +29.30 621.80 2625 ---- 673.90B 645.50A 673.60B 676.10 +29.30 646.80 2650 ---- 698.90B ---- 698.60B 701.10 +29.30 671.80 2700 ---- 748.90B ---- 748.60B 751.10 +29.30 721.80 2750 ---- 798.80B ---- 798.50B 801.10 +29.30 771.80 2800 ---- 848.70B ---- 848.40B 851.10 +29.30 821.80 2850 ---- 898.70B ---- 898.40B 901.10 +29.30 871.80 2875 ---- 923.60B ---- 923.30B 926.10 +29.30 896.80 2950 ---- 998.60B ---- 998.30B 1001.10 +29.30 971.80 3000 ---- 1048.50B ---- 1048.20B 1051.10 +29.30 1021.80 3200 ---- 1248.30B ---- 1248.00B 1251.10 +29.30 1221.80 3500 ---- 1548.00B ---- 1547.90B 1551.10 +29.30 1521.80 4000 ---- 2047.70B ---- 2047.30B 2051.10 +29.30 2021.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .70 +.20 .50 1325 ---- ---- ---- ---- .80 +.20 .60 1350 ---- ---- ---- ---- .90 +.20 .70 1375 ---- .90B ---- .90B 1.10 +.30 .80 1400 ---- ---- ---- ---- 1.20 +.20 1.00 1425 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 1450 ---- 1.50B ---- 1.50B 1.70 +.40 1.30 1470 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 1475 ---- 1.80B ---- 1.80B 2.00 +.50 1.50 1480 ---- 1.90B ---- 1.90B 2.10 +.60 1.50 1490 ---- 2.10B ---- 2.10B 2.20 +.60 1.60 1500 ---- 2.20B ---- 2.20B 2.40 +.70 1.70 10 20 1510 ---- 2.40B ---- 2.40B 2.50 +.60 1.90 1520 ---- 2.60B ---- 2.60B 2.70 +.70 2.00 1525 ---- 2.70B ---- 2.70B 2.80 +.70 2.10 1530 ---- 2.80B ---- 2.80B 3.00 +.90 2.10 1540 ---- 3.10B ---- 3.10B 3.20 +.90 2.30 1550 ---- 3.40B ---- 3.40B 3.40 +.90 2.50 1560 ---- 3.60B ---- 3.60B 3.70 +1.00 2.70 1565 ---- 3.80B ---- 3.80B 3.90 +1.10 2.80 1570 ---- 4.00B ---- 4.00B 4.00 +1.10 2.90 1 1575 ---- 4.10B ---- 4.10B 4.20 +1.20 3.00 1580 ---- 4.30B ---- 4.30B 4.40 +1.30 3.10 1585 ---- 4.50B ---- 4.50B 4.50 +1.30 3.20 1590 ---- 4.70B ---- 4.70B 4.70 +1.30 3.40 1595 ---- 4.90B ---- 4.90B 4.90 +1.40 3.50 1600 ---- 5.10B ---- 5.10B 5.10 +1.50 3.60 1605 ---- 5.30B ---- 5.30B 5.30 +1.50 3.80 10 1610 ---- 5.40B ---- 5.40B 5.50 +1.60 3.90 1615 ---- 5.60B ---- 5.60B 5.80 +1.70 4.10 1620 ---- 5.90B ---- 5.90B 6.00 +1.80 4.20 1625 ---- 6.10B ---- 6.10B 6.30 +1.90 4.40 1630 ---- 6.40B ---- 6.40B 6.50 +1.90 4.60 1635 ---- 6.60B ---- 6.60B 6.80 +2.00 4.80 1640 ---- 6.90B ---- 6.90B 7.00 +2.00 5.00 1645 ---- 7.20B ---- 7.20B 7.30 +2.10 5.20 1650 ---- 7.50B ---- 7.50B 7.60 +2.20 5.40 1655 ---- 7.80B ---- 7.80B 7.90 +2.20 5.70 1660 ---- 8.10B ---- 8.10B 8.30 +2.40 5.90 1665 ---- 8.50B ---- 8.50B 8.60 +2.50 6.10 1670 ---- 8.80B ---- 8.80B 8.90 +2.50 6.40 1675 ---- 9.20B ---- 9.20B 9.30 +2.60 6.70 1680 ---- 9.60B ---- 9.60B 9.70 +2.70 7.00 1685 ---- 10.00B ---- 10.00B 10.10 +2.80 7.30 1690 ---- 10.40B ---- 10.40B 10.50 +2.90 7.60 1695 ---- 10.80B ---- 10.80B 10.90 +3.00 7.90 1700 ---- 11.30B ---- 11.30B 11.40 +3.20 8.20 1705 ---- 11.70B ---- 11.70B 11.80 +3.20 8.60 1710 ---- 12.20B ---- 12.20B 12.30 +3.30 9.00 1715 ---- 12.70B ---- 12.70B 12.80 +3.50 9.30 1720 ---- 13.20B ---- 13.20B 13.30 +3.60 9.70 1725 ---- 13.80B ---- 13.80B 13.90 +3.70 10.20 1730 ---- 14.40B ---- 14.40B 14.50 +3.90 10.60 1735 ---- 15.00B ---- 15.00B 15.00 +4.00 11.00 1740 ---- 15.60B ---- 15.60B 15.70 +4.20 11.50 1745 ---- 16.20B ---- 16.20B 16.30 +4.30 12.00 1750 ---- 16.90B ---- 16.90B 17.00 +4.50 12.50 1 1755 ---- 17.60B ---- 17.60B 17.70 +4.70 13.00 1760 ---- 18.30B ---- 18.30B 18.40 +4.80 13.60 1765 ---- 19.10B ---- 19.10B 19.10 +4.90 14.20 1770 ---- 19.80B ---- 19.80B 19.90 +5.10 14.80 5 1775 ---- 20.60B ---- 20.60B 20.70 +5.30 15.40 30 1780 ---- 21.50B ---- 21.50B 21.60 +5.50 16.10 1785 ---- 22.40B ---- 22.40B 22.50 +5.70 16.80 1790 ---- 23.30B ---- 23.30B 23.40 +5.90 17.50 1795 ---- 24.20B ---- 24.20B 24.30 +6.10 18.20 1800 ---- 25.20B ---- 25.20B 25.30 +6.30 19.00 1 1805 ---- 26.20B ---- 26.20B 26.30 +6.50 19.80 1810 ---- 27.30B ---- 27.30B 27.40 +6.80 20.60 1815 ---- 28.40B ---- 28.40B 28.50 +7.00 21.50 1820 ---- 29.50B ---- 29.50B 29.60 +7.20 22.40 1825 ---- 30.70B ---- 30.70B 30.80 +7.40 23.40 1 1830 ---- 31.90B ---- 31.90B 32.00 +7.60 24.40 1835 ---- 33.10B ---- 33.10B 33.30 +7.90 25.40 1840 ---- 34.40B ---- 34.40B 34.60 +8.20 26.40 1845 ---- 35.80B ---- 35.80B 36.00 +8.50 27.50 1850 ---- 37.20B ---- 37.20B 37.30 +8.60 28.70 1 2 1855 ---- 38.60B ---- 38.60B 38.80 +8.90 29.90 1860 ---- 40.10B ---- 40.10B 40.30 +9.20 31.10 3 3 1865 ---- 41.60B ---- 41.60B 41.80 +9.40 32.40 1870 ---- 43.20B ---- 43.20B 43.40 +9.70 33.70 1875 ---- 44.90B ---- 44.90B 45.10 +10.00 35.10 1880 ---- 46.60B ---- 46.60B 46.70 +10.20 36.50 400 1885 ---- 48.30B ---- 48.30B 48.50 +10.60 37.90 1890 ---- 50.10B ---- 50.10B 50.30 +10.80 39.50 1895 ---- 52.00B ---- 52.00B 52.10 +11.10 41.00 1900 ---- 53.80B ---- 53.80B 54.00 +11.40 42.60 260 1905 48.70 55.80B 48.70 48.30A 56.00 +11.70 1 44.30 1910 ---- 57.80B ---- 57.80B 58.00 +12.00 46.00 2 1915 ---- 59.90B ---- 59.90B 60.10 +12.30 47.80 1920 ---- 62.00B ---- 62.00B 62.20 +12.60 49.60 1925 ---- 64.20B ---- 64.20B 64.30 +12.80 51.50 1930 ---- 66.40B ---- 66.40B 66.60 +13.20 53.40 1935 ---- 68.70B ---- 68.70B 68.90 +13.50 55.40 1940 ---- 71.00B ---- 71.00B 71.20 +13.70 57.50 1 1945 ---- 73.40B ---- 73.40B 73.60 +14.00 59.60 1950 ---- 75.80B ---- 75.80B 76.10 +14.40 61.70 2 1955 ---- 78.30B ---- 78.30B 78.60 +14.60 64.00 1960 ---- 80.90B ---- 80.90B 81.10 +14.90 66.20 1965 ---- 83.50B ---- 83.50B 83.80 +15.20 68.60 1970 ---- 86.20B ---- 86.20B 86.40 +15.50 70.90 1975 ---- 88.90B ---- 88.90B 89.20 +15.80 73.40 20 1980 ---- 91.70B 75.80A 91.70B 92.00 +16.10 75.90 1985 ---- 94.50B ---- 94.50B 94.80 +16.40 78.40 1990 ---- 97.40B ---- 97.40B 97.70 +16.70 81.00 1995 ---- 100.40B 83.60A 100.40B 100.60 +16.90 83.70 2000 ---- 103.30B 86.30A 103.30B 103.60 +17.20 86.40 13 2005 ---- 106.40B 89.10A 106.40B 106.70 +17.50 89.20 2010 ---- 109.50B 91.90A 109.50B 109.80 +17.80 92.00 150 150 2015 ---- 112.60B 94.80A 112.60B 112.90 +18.00 94.90 1 2020 ---- 115.80B 97.70A 115.80B 116.10 +18.30 97.80 1 2025 ---- 119.10B 100.70A 119.10B 119.40 +18.60 100.80 25 2030 ---- 122.40B 103.70A 122.40B 122.70 +18.90 103.80 2035 ---- 125.70B 106.80A 125.70B 126.00 +19.10 106.90 2040 ---- 129.10B 109.90A 129.10B 129.40 +19.30 110.10 2045 ---- 132.50B 113.00A 132.50B 132.80 +19.60 113.20 2050 ---- 135.90B 116.30A 135.90B 136.20 +19.70 116.50 22 2055 ---- 139.40B 119.50A 139.40B 139.70 +20.00 119.70 2060 ---- 143.00B 122.80A 143.00B 143.30 +20.30 123.00 2065 ---- 146.50B 126.20A 146.50B 146.80 +20.40 126.40 2070 ---- 150.20B 129.60A 150.20B 150.40 +20.60 129.80 2075 ---- 153.80B 133.00A 153.80B 154.10 +20.90 133.20 2080 ---- 157.50B 136.50A 157.50B 157.80 +21.10 136.70 2085 ---- 161.20B 140.00A 161.20B 161.50 +21.30 140.20 2090 ---- 165.00B 143.50A 165.00B 165.20 +21.40 143.80 2095 ---- 168.80B 147.10A 168.80B 169.00 +21.60 147.40 2100 ---- 172.60B 150.70A 172.60B 172.80 +21.80 151.00 2105 ---- 176.40B 154.40A 176.40B 176.70 +22.00 154.70 2110 ---- 180.30B 158.00A 180.30B 180.60 +22.20 158.40 2115 ---- 184.20B 161.80A 184.20B 184.50 +22.40 162.10 2120 ---- 188.10B 165.50A 188.10B 188.40 +22.50 165.90 2125 ---- 192.10B 169.30A 192.10B 192.40 +22.70 169.70 2130 ---- 196.10B 173.10A 196.10B 196.30 +22.70 173.60 2135 ---- 200.10B 177.00A 200.10B 200.40 +23.00 177.40 2140 ---- 204.20B 180.80A 204.10B 204.40 +23.10 181.30 2145 ---- 208.20B 184.70A 208.20B 208.50 +23.30 185.20 2150 ---- 212.30B 188.70A 212.30B 212.60 +23.40 189.20 3 2155 ---- 216.40B 192.60A 216.40B 216.70 +23.60 193.10 2160 ---- 220.60B 196.60A 220.60B 220.80 +23.70 197.10 2165 ---- 224.70B 200.60A 224.70B 225.00 +23.80 201.20 2170 ---- 228.90B 204.70A 228.90B 229.10 +23.90 205.20 2175 ---- 233.10B 208.70A 233.10B 233.30 +24.00 209.30 2 2180 ---- 237.30B 212.80A 237.30B 237.60 +24.20 213.40 2185 ---- 241.60B 216.90A 241.60B 241.80 +24.30 217.50 2190 ---- 245.90B 221.00A 245.90B 246.10 +24.40 221.70 2195 ---- 250.10B 225.20A 250.10B 250.30 +24.50 225.80 2200 ---- 254.40B 229.30A 254.40B 254.60 +24.60 230.00 2205 ---- 258.80B 233.50A 258.80B 259.00 +24.80 234.20 2210 ---- 263.10B 237.70A 263.10B 263.30 +24.90 238.40 2215 ---- 267.50B 242.00A 267.50B 267.60 +24.90 242.70 2220 ---- 271.80B 246.20A 271.80B 272.00 +25.00 247.00 2225 ---- 276.20B 250.50A 276.20B 276.40 +25.20 251.20 2230 ---- 280.60B 254.80A 280.60B 280.80 +25.30 255.50 2235 ---- 285.10B 259.10A 285.10B 285.20 +25.30 259.90 2240 ---- 289.50B 263.40A 289.50B 289.60 +25.40 264.20 2245 ---- 293.90B 267.80A 293.90B 294.10 +25.60 268.50 2250 ---- 298.40B 272.10A 298.40B 298.50 +25.60 272.90 1 2255 ---- 302.90B 276.50A 302.90B 303.00 +25.70 277.30 2260 ---- 307.40B 280.90A 307.40B 307.50 +25.80 281.70 2265 ---- 311.90B 285.30A 311.90B 312.00 +25.90 286.10 2270 ---- 316.40B 289.70A 316.40B 316.50 +26.00 290.50 2275 ---- 320.90B 294.10A 320.90B 321.00 +26.00 295.00 2280 ---- 325.50B 298.60A 325.50B 325.50 +26.10 299.40 2285 ---- 330.00B 303.00A 330.00B 330.10 +26.20 303.90 2290 ---- 334.60B 307.50A 334.60B 334.60 +26.20 308.40 2295 ---- 339.20B 312.00A 339.20B 339.20 +26.30 312.90 2300 ---- 343.80B 316.50A 343.80B 343.80 +26.40 317.40 2305 ---- 348.40B 321.00A 348.40B 348.40 +26.50 321.90 2310 ---- 353.00B 325.50A 353.00B 353.00 +26.60 326.40 2315 ---- 357.60B 330.10A 357.60B 357.60 +26.60 331.00 2320 ---- 362.20B 334.60A 362.20B 362.20 +26.70 335.50 2325 ---- 366.80B 339.20A 366.80B 366.80 +26.70 340.10 3 2330 ---- 371.50B 343.80A 371.50B 371.50 +26.80 344.70 2335 ---- 376.20B 348.30A 376.20B 376.10 +26.90 349.20 2340 ---- 380.80B 352.90A 380.80B 380.80 +27.00 353.80 2345 ---- 385.50B 357.50A 385.50B 385.40 +26.90 358.50 2350 ---- 390.20B 362.10A 390.20B 390.10 +27.00 363.10 15 2355 ---- 394.90B 366.80A 394.90B 394.80 +27.10 367.70 2360 ---- 399.60B 371.40A 399.60B 399.50 +27.20 372.30 2365 ---- 404.30B 376.10A 404.30B 404.20 +27.20 377.00 2370 ---- 409.00B 380.70A 409.00B 408.90 +27.30 381.60 2375 ---- 413.70B 385.40A 413.70B 413.60 +27.30 386.30 2380 ---- 417.60B 390.00A 417.50B 418.30 +27.30 391.00 1 2390 ---- 416.30B 399.40A 416.30B 427.80 +27.40 400.40 2400 ---- 437.50B 408.80A 437.50B 437.30 +27.50 409.80 7 2410 ---- 419.40B 418.20A 419.40B 446.80 +27.60 419.20 2420 ---- ---- ---- ---- 456.40 +27.70 428.70 2425 ---- 461.40B 432.40A 461.40B 461.20 +27.80 433.40 2430 ---- ---- ---- ---- 466.00 +27.80 438.20 2440 ---- ---- ---- ---- 475.60 +27.90 447.70 2450 ---- 485.50B 456.30A 485.50B 485.20 +27.90 457.30 2460 ---- ---- ---- ---- 494.90 +28.10 466.80 2470 ---- ---- ---- ---- 504.60 +28.10 476.50 2475 ---- 509.70B 480.30A 509.70B 509.40 +28.10 481.30 2500 ---- 534.00B 504.40A 534.00B 533.70 +28.30 505.40 2525 ---- 558.50B 528.60A 558.50B 558.20 +28.50 529.70 2550 ---- 583.10B 553.10A 583.10B 582.80 +28.60 554.20 2575 ---- 607.70B 577.60A 607.70B 607.50 +28.80 578.70 2600 ---- 632.50B 602.20A 632.50B 632.40 +29.00 603.40 2625 ---- 657.50B 626.90A 657.50B 657.30 +29.20 628.10 2650 ---- 682.50B 651.70A 682.50B 682.30 +29.30 653.00 1 2900 ---- ---- ---- ---- 932.30 +29.30 903.00 3250 ---- ---- ---- ---- 1282.30 +29.30 1253.00 OG AUG24 Gold Option PUT 1400 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1425 ---- 1.60B ---- 1.60B 1.80 +.50 1.30 1450 ---- 2.00B ---- 2.00B 2.20 +.60 1.60 1475 ---- 2.40B ---- 2.40B 2.60 +.70 1.90 1500 ---- 2.90B ---- 2.90B 3.10 +.90 2.20 1525 ---- 3.50B ---- 3.50B 3.70 +1.00 2.70 24 1550 ---- 4.30B ---- 4.30B 4.50 +1.30 3.20 18 1575 ---- 5.20B ---- 5.20B 5.40 +1.50 3.90 56 1580 ---- 5.50B ---- 5.50B 5.60 +1.60 4.00 1590 ---- 5.80B ---- 5.80B 6.00 +1.70 4.30 1600 ---- 6.30B ---- 6.30B 6.50 +1.80 4.70 1 1610 ---- 6.80B ---- 6.80B 7.00 +1.90 5.10 1620 ---- 7.30B ---- 7.30B 7.50 +2.10 5.40 1625 ---- 7.60B ---- 7.60B 7.80 +2.10 5.70 1630 ---- 7.90B ---- 7.90B 8.10 +2.20 5.90 1640 ---- 8.60B ---- 8.60B 8.70 +2.40 6.30 1650 ---- 9.20B ---- 9.20B 9.40 +2.60 6.80 1 1660 ---- 10.00B ---- 10.00B 10.10 +2.70 7.40 1670 ---- 10.80B ---- 10.80B 10.90 +2.90 8.00 1675 ---- 11.20B ---- 11.20B 11.30 +3.00 8.30 1680 ---- 11.60B ---- 11.60B 11.80 +3.10 8.70 1685 ---- 12.10B ---- 12.10B 12.20 +3.20 9.00 1690 ---- 12.60B ---- 12.60B 12.70 +3.30 9.40 1695 ---- 13.10B ---- 13.10B 13.20 +3.50 9.70 1700 ---- 13.60B ---- 13.60B 13.70 +3.60 10.10 158 1705 ---- 14.10B ---- 14.10B 14.30 +3.80 10.50 1710 ---- 14.70B ---- 14.70B 14.80 +3.80 11.00 1715 ---- 15.20B ---- 15.20B 15.40 +4.00 11.40 1720 ---- 15.80B ---- 15.80B 16.00 +4.10 11.90 1725 ---- 16.40B ---- 16.40B 16.60 +4.20 12.40 1730 ---- 17.10B ---- 17.10B 17.20 +4.30 12.90 1735 ---- 17.70B ---- 17.70B 17.90 +4.50 13.40 1740 ---- 18.40B ---- 18.40B 18.60 +4.70 13.90 1745 ---- 19.20B ---- 19.20B 19.30 +4.80 14.50 1750 ---- 19.90B ---- 19.90B 20.10 +5.00 15.10 346 1755 ---- 20.70B ---- 20.70B 20.80 +5.10 15.70 1760 ---- 21.50B ---- 21.50B 21.70 +5.40 16.30 1765 ---- 22.30B ---- 22.30B 22.50 +5.50 17.00 1770 ---- 23.20B ---- 23.20B 23.30 +5.60 17.70 1775 ---- 24.00B ---- 24.00B 24.20 +5.80 18.40 1780 ---- 25.00B ---- 25.00B 25.20 +6.10 19.10 1785 ---- 25.90B ---- 25.90B 26.10 +6.20 19.90 1790 ---- 26.90B ---- 26.90B 27.10 +6.40 20.70 1795 ---- 27.90B ---- 27.90B 28.20 +6.70 21.50 1800 ---- 29.00B ---- 29.00B 29.20 +6.80 22.40 25 1805 ---- 30.10B ---- 30.10B 30.30 +7.00 23.30 1810 ---- 31.20B ---- 31.20B 31.50 +7.30 24.20 1815 ---- 32.40B ---- 32.40B 32.70 +7.50 25.20 1820 ---- 33.60B ---- 33.60B 33.90 +7.70 26.20 8 1825 ---- 34.90B ---- 34.90B 35.10 +7.90 27.20 1830 ---- 36.20B ---- 36.20B 36.40 +8.10 28.30 1835 ---- 37.50B ---- 37.50B 37.80 +8.40 29.40 1840 ---- 38.90B ---- 38.90B 39.20 +8.70 30.50 1845 ---- 40.30B ---- 40.30B 40.60 +8.90 31.70 1850 ---- 41.80B ---- 41.80B 42.10 +9.20 32.90 11 1855 ---- 43.30B ---- 43.30B 43.60 +9.40 34.20 1860 ---- 44.80B ---- 44.80B 45.20 +9.70 35.50 1865 40.10 46.40B 40.10 46.40B 46.80 +9.90 1 36.90 1870 ---- 48.10B ---- 48.10B 48.40 +10.10 38.30 40 1875 ---- 49.80B ---- 49.80B 50.10 +10.40 39.70 140 1880 ---- 51.50B ---- 51.50B 51.90 +10.70 41.20 1885 ---- 53.30B ---- 53.30B 53.70 +11.00 42.70 1890 ---- 55.20B ---- 55.20B 55.50 +11.20 44.30 1895 ---- 57.10B ---- 57.10B 57.40 +11.40 46.00 1900 ---- 59.00B ---- 59.00B 59.40 +11.80 47.60 203 1905 ---- 61.00B ---- 61.00B 61.40 +12.00 49.40 1910 ---- 63.00B ---- 63.00B 63.40 +12.20 51.20 1915 ---- 65.10B ---- 65.10B 65.50 +12.50 53.00 1920 ---- 67.30B ---- 67.30B 67.70 +12.80 54.90 1925 ---- 69.50B ---- 69.50B 69.90 +13.10 56.80 1930 ---- 71.80B ---- 71.80B 72.20 +13.40 58.80 1935 ---- 74.10B ---- 74.10B 74.50 +13.60 60.90 1940 ---- 76.40B ---- 76.40B 76.80 +13.80 63.00 1945 ---- 78.80B ---- 78.80B 79.20 +14.10 65.10 1950 ---- 81.30B ---- 81.30B 81.70 +14.40 67.30 1 1955 ---- 83.80B ---- 83.80B 84.20 +14.60 69.60 1960 ---- 86.40B ---- 86.40B 86.80 +14.90 71.90 1965 ---- 89.00B ---- 89.00B 89.40 +15.20 74.20 1970 ---- 91.70B ---- 91.70B 92.10 +15.40 76.70 1975 ---- 94.50B ---- 94.50B 94.90 +15.80 79.10 1 1980 ---- 97.20B ---- 97.20B 97.70 +16.10 81.60 1985 ---- 100.10B ---- 100.10B 100.50 +16.30 84.20 1990 ---- 103.00B ---- 103.00B 103.40 +16.60 86.80 1995 ---- 105.90B ---- 105.90B 106.30 +16.80 89.50 2000 ---- 108.90B ---- 108.90B 109.30 +17.10 92.20 38 2005 ---- 111.90B ---- 111.90B 112.40 +17.40 95.00 2010 ---- 115.00B ---- 115.00B 115.50 +17.70 97.80 2015 ---- 118.10B ---- 118.10B 118.60 +17.90 100.70 2020 ---- 121.30B ---- 121.30B 121.80 +18.20 103.60 2025 ---- 124.50B ---- 124.50B 125.00 +18.50 106.50 100 2030 ---- 127.80B ---- 127.80B 128.30 +18.80 109.50 2035 ---- 131.10B ---- 131.10B 131.60 +19.00 112.60 2040 ---- 134.50B ---- 134.50B 134.90 +19.20 115.70 2045 ---- 137.80B ---- 137.80B 138.30 +19.50 118.80 2050 ---- 141.30B ---- 141.30B 141.70 +19.70 122.00 100 2055 ---- 144.70B ---- 144.70B 145.20 +19.90 125.30 2060 ---- 148.20B ---- 148.20B 148.70 +20.20 128.50 150 2065 ---- 151.80B ---- 151.80B 152.20 +20.40 131.80 2070 ---- 155.30B ---- 155.30B 155.80 +20.60 135.20 2075 ---- 159.00B ---- 159.00B 159.40 +20.80 138.60 100 2080 ---- 162.60B ---- 162.60B 163.00 +21.00 142.00 2085 ---- 166.30B ---- 166.30B 166.70 +21.20 145.50 2090 ---- 170.00B ---- 170.00B 170.40 +21.40 149.00 2095 ---- 173.70B ---- 173.70B 174.20 +21.60 152.60 2100 ---- 177.50B ---- 177.50B 177.90 +21.70 156.20 2105 ---- 181.30B ---- 181.30B 181.70 +21.90 159.80 2110 ---- 185.10B ---- 185.10B 185.50 +22.00 163.50 2115 ---- 189.00B ---- 189.00B 189.40 +22.30 167.10 2120 ---- 192.90B ---- 192.90B 193.30 +22.40 170.90 2125 ---- 196.80B ---- 196.80B 197.20 +22.60 174.60 2130 ---- 200.70B ---- 200.70B 201.10 +22.70 178.40 2135 ---- 204.70B ---- 204.70B 205.10 +22.90 182.20 2140 ---- 208.70B ---- 208.70B 209.10 +23.00 186.10 2145 ---- 212.70B ---- 212.70B 213.10 +23.20 189.90 2150 ---- 216.70B ---- 216.70B 217.10 +23.30 193.80 9 2155 ---- 220.80B ---- 220.80B 221.20 +23.40 197.80 2160 ---- 224.90B ---- 224.90B 225.30 +23.60 201.70 2165 ---- 229.00B ---- 229.00B 229.40 +23.70 205.70 2170 ---- 233.10B ---- 233.10B 233.50 +23.80 209.70 2175 ---- 237.20B ---- 237.20B 237.60 +23.90 213.70 2180 ---- 241.40B 217.70A 241.40B 241.80 +24.00 217.80 2185 ---- 245.60B 221.80A 245.60B 246.00 +24.10 221.90 2190 ---- 249.80B 225.80A 249.80B 250.20 +24.30 225.90 2195 ---- 254.00B 229.90A 254.00B 254.40 +24.30 230.10 2200 ---- 258.30B 234.00A 258.30B 258.60 +24.40 234.20 2205 ---- 262.50B 238.20A 262.50B 262.90 +24.50 238.40 2210 ---- 266.80B 242.30A 266.80B 267.10 +24.60 242.50 2215 ---- 271.10B 246.50A 271.10B 271.40 +24.70 246.70 2220 ---- 275.40B 250.70A 275.40B 275.70 +24.80 250.90 2225 ---- 279.70B 254.90A 279.70B 280.10 +24.90 255.20 2230 ---- 284.10B 259.10A 284.10B 284.40 +25.00 259.40 2235 ---- 288.50B 263.40A 288.50B 288.70 +25.00 263.70 2240 ---- 292.80B 267.60A 292.80B 293.10 +25.10 268.00 2245 ---- 297.20B 271.90A 297.20B 297.50 +25.20 272.30 2250 ---- 301.60B 276.20A 301.60B 301.90 +25.30 276.60 2255 ---- 306.00B 280.50A 306.00B 306.30 +25.40 280.90 2260 ---- 310.50B 284.90A 310.50B 310.70 +25.40 285.30 2265 ---- 314.90B 289.20A 314.90B 315.20 +25.60 289.60 2270 ---- 319.40B 293.60A 319.40B 319.60 +25.60 294.00 2275 ---- 323.90B 297.90A 323.90B 324.10 +25.70 298.40 2280 ---- 328.40B 302.30A 328.40B 328.60 +25.80 302.80 2285 ---- 332.90B 306.70A 332.90B 333.10 +25.90 307.20 2290 ---- 337.40B 311.10A 337.40B 337.60 +26.00 311.60 2295 ---- 341.90B 315.60A 341.90B 342.10 +26.00 316.10 2300 ---- 346.40B 320.00A 346.40B 346.60 +26.10 320.50 2305 ---- 351.00B 324.50A 351.00B 351.20 +26.20 325.00 2310 ---- 355.50B 328.90A 355.50B 355.70 +26.20 329.50 2315 ---- 360.10B 333.40A 360.10B 360.30 +26.30 334.00 2320 ---- 364.70B 337.90A 364.70B 364.80 +26.30 338.50 2325 ---- 369.20B 342.40A 369.20B 369.40 +26.40 343.00 2330 ---- 373.80B 346.90A 373.80B 374.00 +26.50 347.50 2335 ---- 378.50B 351.50A 378.50B 378.60 +26.50 352.10 2340 ---- 383.10B 356.00A 383.10B 383.20 +26.60 356.60 2345 ---- 387.70B 360.60A 387.70B 387.80 +26.60 361.20 2350 ---- 392.30B 365.10A 392.30B 392.50 +26.80 365.70 2355 ---- 397.00B 369.70A 397.00B 397.10 +26.80 370.30 2360 ---- 401.60B 374.30A 401.60B 401.70 +26.80 374.90 2365 ---- 406.30B 378.90A 406.30B 406.40 +26.90 379.50 2370 ---- 411.00B 383.50A 411.00B 411.10 +27.00 384.10 2375 ---- 415.70B 388.10A 415.70B 415.70 +27.00 388.70 2380 ---- 420.30B 392.70A 420.30B 420.40 +27.00 393.40 2390 ---- 429.70B 402.00A 429.70B 429.80 +27.20 402.60 2400 ---- 439.10B 411.30A 439.10B 439.20 +27.30 411.90 2410 ---- 448.60B 420.60A 448.60B 448.60 +27.30 421.30 2420 ---- 450.10B 430.00A 450.10B 458.10 +27.40 430.70 2425 ---- 462.80B 434.70A 462.80B 462.90 +27.50 435.40 2430 ---- 452.30B 439.40A 452.30B 467.60 +27.50 440.10 2440 ---- 454.60B 448.80A 454.60B 477.10 +27.60 449.50 2450 ---- 486.70B 458.30A 486.70B 486.70 +27.70 459.00 2460 ---- ---- ---- ---- 496.30 +27.80 468.50 2470 ---- ---- ---- ---- 505.90 +27.90 478.00 2475 ---- 510.80B 482.10A 510.80B 510.70 +27.90 482.80 2500 ---- 534.90B 506.00A 534.90B 534.90 +28.20 506.70 2525 ---- 559.20B 530.10A 559.20B 559.20 +28.40 530.80 2550 ---- 583.60B 554.30A 583.60B 583.60 +28.50 555.10 2575 ---- 608.20B 578.60A 608.20B 608.10 +28.60 579.50 2600 ---- 632.80B 603.10A 632.80B 632.80 +28.80 604.00 2625 ---- 657.40B 627.70A 657.40B 657.50 +28.90 628.60 2650 ---- 682.30B 652.30A 682.30B 682.40 +29.10 653.30 3 OG SEP24 Gold Option PUT 1475 ---- 2.80B ---- 2.80B 3.00 +1.00 2.00 35 1500 ---- 3.30B ---- 3.30B 3.50 +1.00 2.50 1525 ---- 4.00B ---- 4.00B 4.20 +1.20 3.00 15 1550 ---- 4.90B ---- 4.90B 5.10 +1.40 3.70 25 1575 5.40 5.90B 5.40 5.90B 6.10 +1.70 24 4.40 1 1600 ---- 7.00B ---- 7.00B 7.20 +1.80 5.40 6 206 1625 ---- 8.40B ---- 8.40B 8.60 +2.10 6.50 10 1650 ---- 10.10B ---- 10.10B 10.30 +2.50 7.80 1660 ---- 10.90B ---- 10.90B 11.10 +2.70 8.40 1670 ---- 11.70B ---- 11.70B 11.90 +2.90 9.00 1675 ---- 12.10B ---- 12.10B 12.40 +3.00 9.40 1680 ---- 12.60B ---- 12.60B 12.80 +3.10 9.70 1690 ---- 13.50B ---- 13.50B 13.80 +3.40 10.40 1700 ---- 14.50B ---- 14.50B 14.80 +3.60 1 11.20 1710 ---- 15.60B ---- 15.60B 15.90 +3.80 12.10 1720 ---- 16.80B ---- 16.80B 17.10 +4.10 13.00 1725 ---- 17.40B ---- 17.40B 17.70 +4.20 13.50 1730 17.30 18.10B 17.30 18.10B 18.30 +4.30 1 14.00 1 1740 ---- 19.40B ---- 19.40B 19.70 +4.60 15.10 1750 17.60 20.90B 17.60 18.90A 21.10 +4.80 18 16.30 1760 ---- 22.40B ---- 22.40B 22.70 +5.20 17.50 1765 ---- 23.30B ---- 23.30B 23.50 +5.30 18.20 1 1770 ---- 24.10B ---- 24.10B 24.40 +5.60 18.80 1775 22.90 25.00B 22.90 25.00B 25.30 +5.80 34 19.50 1780 ---- 25.90B ---- 25.90B 26.20 +5.90 20.30 1785 ---- 26.80B ---- 26.80B 27.10 +6.10 21.00 1790 ---- 27.80B ---- 27.80B 28.10 +6.30 21.80 1795 ---- 28.80B ---- 28.80B 29.10 +6.50 22.60 1800 ---- 29.80B ---- 29.80B 30.10 +6.60 14 23.50 1805 ---- 30.90B ---- 30.90B 31.20 +6.80 24.40 1810 27.70 32.00B 27.70 32.00B 32.30 +7.00 5 25.30 5 1815 ---- 33.10B ---- 33.10B 33.50 +7.30 26.20 1820 ---- 34.30B ---- 34.30B 34.60 +7.40 27.20 1825 ---- 35.50B ---- 35.50B 35.80 +7.60 28.20 1830 ---- 36.70B ---- 36.70B 37.10 +7.90 29.20 1835 ---- 38.00B ---- 38.00B 38.40 +8.10 30.30 1840 ---- 39.30B ---- 39.30B 39.70 +8.30 31.40 1845 ---- 40.70B ---- 40.70B 41.10 +8.50 32.60 1850 ---- 42.10B ---- 42.10B 42.50 +8.70 33.80 1855 ---- 43.50B ---- 43.50B 43.90 +8.90 35.00 1860 ---- 45.00B ---- 45.00B 45.40 +9.10 36.30 1865 ---- 46.50B ---- 46.50B 46.90 +9.30 37.60 1870 ---- 48.10B ---- 48.10B 48.50 +9.60 38.90 1875 ---- 49.70B ---- 49.70B 50.10 +9.80 40.30 1 1880 ---- 51.40B ---- 51.40B 51.70 +10.00 41.70 1885 ---- 53.00B ---- 53.00B 53.40 +10.20 43.20 1890 ---- 54.80B ---- 54.80B 55.20 +10.50 44.70 1895 ---- 56.60B ---- 56.60B 57.00 +10.70 46.30 1900 51.90 58.50B 51.90 58.50B 58.80 +10.90 13 47.90 66 1905 ---- 60.30B ---- 60.30B 60.70 +11.20 49.50 1910 ---- 62.20B ---- 62.20B 62.60 +11.40 51.20 1915 ---- 64.20B ---- 64.20B 64.60 +11.60 53.00 1920 ---- 66.30B ---- 66.30B 66.60 +11.90 54.70 1925 ---- 68.40B ---- 68.40B 68.70 +12.10 56.60 1930 ---- 70.40B ---- 70.40B 70.80 +12.40 58.40 1935 ---- 72.60B ---- 72.60B 73.00 +12.60 60.40 1940 ---- 74.80B ---- 74.80B 75.20 +12.90 62.30 1945 ---- 77.10B ---- 77.10B 77.50 +13.10 64.40 1950 ---- 79.50B ---- 79.50B 79.80 +13.40 66.40 15 1955 ---- 81.70B ---- 81.70B 82.20 +13.70 68.50 1960 ---- 84.10B ---- 84.10B 84.60 +13.90 70.70 1965 ---- 86.60B ---- 86.60B 87.10 +14.20 72.90 1970 ---- 89.10B ---- 89.10B 89.60 +14.40 75.20 1975 ---- 91.80B ---- 91.80B 92.20 +14.70 77.50 1 1980 ---- 94.30B ---- 94.30B 94.80 +15.00 79.80 1985 ---- 96.90B ---- 96.90B 97.40 +15.20 82.20 1990 ---- 99.60B ---- 99.60B 100.20 +15.50 84.70 1995 ---- 102.40B ---- 102.40B 102.90 +15.70 87.20 2000 ---- 105.30B ---- 105.30B 105.70 +16.00 89.70 10 2005 ---- 108.00B ---- 108.00B 108.60 +16.30 92.30 2010 ---- 110.90B ---- 110.90B 111.50 +16.50 95.00 2015 ---- 113.90B ---- 113.90B 114.40 +16.70 97.70 2020 ---- 116.80B ---- 116.80B 117.40 +17.00 100.40 2025 ---- 119.90B ---- 119.90B 120.40 +17.20 103.20 2030 ---- 123.00B ---- 123.00B 123.50 +17.50 106.00 2035 ---- 126.10B ---- 126.10B 126.60 +17.70 108.90 2040 ---- 129.20B ---- 129.20B 129.80 +18.00 111.80 2045 ---- 132.40B ---- 132.40B 133.00 +18.30 114.70 2050 ---- 135.70B ---- 135.70B 136.20 +18.50 7 117.70 2055 ---- 139.00B ---- 139.00B 139.50 +18.70 120.80 2060 ---- 142.30B ---- 142.30B 142.80 +18.90 123.90 2065 ---- 145.70B ---- 145.70B 146.10 +19.10 127.00 2070 ---- 149.10B ---- 149.10B 149.50 +19.30 130.20 2075 ---- 152.50B ---- 152.50B 153.00 +19.60 133.40 2080 ---- 156.00B ---- 156.00B 156.40 +19.80 136.60 2085 ---- 159.50B ---- 159.50B 159.90 +20.00 139.90 2090 ---- 163.00B ---- 163.00B 163.50 +20.30 143.20 2095 ---- 166.60B ---- 166.60B 167.00 +20.40 146.60 2100 ---- 170.20B ---- 170.20B 170.60 +20.60 150.00 2105 ---- 173.80B ---- 173.80B 174.30 +20.90 153.40 2110 ---- 177.50B ---- 177.50B 177.90 +21.00 156.90 2115 ---- 181.20B ---- 181.20B 181.60 +21.20 160.40 2120 ---- 184.90B ---- 184.90B 185.40 +21.40 164.00 2125 ---- 188.70B ---- 188.70B 189.10 +21.50 167.60 2130 ---- 192.50B ---- 192.50B 192.90 +21.70 171.20 2135 ---- 196.30B ---- 196.30B 196.70 +21.90 174.80 2140 ---- 200.10B ---- 200.10B 200.60 +22.10 178.50 2145 ---- 204.00B ---- 204.00B 204.40 +22.20 182.20 2150 ---- 207.90B ---- 207.90B 208.30 +22.40 185.90 1 2155 ---- 211.80B ---- 211.80B 212.20 +22.50 189.70 2160 ---- 215.70B ---- 215.70B 216.20 +22.70 193.50 2165 ---- 219.70B ---- 219.70B 220.10 +22.80 197.30 2170 ---- 223.70B ---- 223.70B 224.10 +22.90 201.20 2175 ---- 227.70B ---- 227.70B 228.10 +23.10 205.00 1 2180 ---- 231.70B ---- 231.70B 232.20 +23.30 208.90 2185 ---- 235.70B ---- 235.70B 236.20 +23.30 212.90 2190 ---- 239.80B ---- 239.80B 240.30 +23.50 216.80 2195 ---- 243.90B ---- 243.90B 244.40 +23.60 220.80 2200 ---- 248.00B ---- 248.00B 248.50 +23.70 224.80 2205 ---- 252.10B ---- 252.10B 252.60 +23.80 228.80 2210 ---- 256.30B ---- 256.30B 256.70 +23.90 232.80 2215 ---- 260.40B ---- 260.40B 260.90 +24.00 236.90 2220 ---- 264.60B ---- 264.60B 265.10 +24.20 240.90 2225 ---- 268.80B ---- 268.80B 269.30 +24.30 245.00 2230 ---- 273.10B ---- 273.10B 273.50 +24.30 249.20 2235 ---- 277.30B ---- 277.30B 277.70 +24.40 253.30 2240 ---- 281.50B ---- 281.50B 281.90 +24.50 257.40 2245 ---- 285.80B ---- 285.80B 286.20 +24.60 261.60 2250 ---- 290.10B ---- 290.10B 290.50 +24.70 265.80 2255 ---- 294.40B ---- 294.40B 294.80 +24.80 270.00 2260 ---- 298.70B ---- 298.70B 299.10 +24.90 274.20 2265 ---- 303.00B 278.40A 303.00B 303.40 +24.90 278.50 2270 ---- 307.40B ---- 307.40B 307.70 +25.00 282.70 2275 ---- 311.70B 286.90A 311.70B 312.10 +25.10 287.00 2280 ---- 316.10B 291.20A 316.10B 316.40 +25.10 291.30 2285 ---- 320.50B 295.50A 320.50B 320.80 +25.20 295.60 2290 ---- 324.90B 299.80A 324.90B 325.20 +25.30 299.90 2295 ---- 329.30B 304.10A 329.30B 329.60 +25.30 304.30 2300 ---- 333.80B 308.40A 333.80B 334.00 +25.40 308.60 2305 ---- 338.20B 312.70A 338.20B 338.50 +25.50 313.00 2310 ---- 342.70B 317.10A 342.70B 342.90 +25.60 317.30 2315 ---- 347.10B 321.50A 347.10B 347.40 +25.70 321.70 2320 ---- 351.60B 325.80A 351.60B 351.80 +25.70 326.10 2325 ---- 356.10B 330.20A 356.00B 356.30 +25.80 330.50 2330 ---- 360.60B 334.70A 360.60B 360.80 +25.80 335.00 2335 ---- 365.10B 339.10A 365.00B 365.30 +25.90 339.40 2340 ---- 369.60B 343.50A 369.60B 369.80 +26.00 343.80 2345 ---- 374.10B 348.00A 374.10B 374.30 +26.00 348.30 2350 ---- 378.70B 352.40A 378.70B 378.90 +26.10 352.80 2355 ---- 383.20B 356.90A 383.20B 383.40 +26.20 357.20 2360 ---- 387.80B 361.40A 387.80B 388.00 +26.30 361.70 2365 ---- 392.40B 365.90A 392.40B 392.50 +26.30 366.20 2370 ---- 397.00B 370.40A 397.00B 397.10 +26.40 370.70 2375 ---- 401.60B 374.90A 401.60B 401.70 +26.40 375.30 2380 ---- 406.20B 379.40A 406.20B 406.30 +26.50 379.80 2385 ---- 410.80B 383.90A 410.80B 410.90 +26.60 384.30 2390 ---- 415.40B 388.50A 415.40B 415.50 +26.60 388.90 2400 ---- 424.70B 397.60A 424.70B 424.70 +26.70 398.00 2410 ---- 434.00B 406.70A 434.00B 434.00 +26.80 407.20 2420 ---- 443.30B 415.90A 443.30B 443.30 +26.90 416.40 2425 ---- 448.00B 420.60A 448.00B 448.00 +27.00 421.00 2430 ---- 452.60B 425.20A 452.60B 452.70 +27.10 425.60 2440 ---- 462.00B 434.50A 462.00B 462.10 +27.20 434.90 2450 ---- 471.40B 443.80A 471.40B 471.50 +27.30 444.20 2460 ---- 480.90B 453.10A 480.90B 480.90 +27.40 453.50 2470 ---- 490.10B 462.50A 490.00B 490.40 +27.50 462.90 2475 ---- 495.10B 467.10A 495.10B 495.10 +27.50 467.60 2480 ---- 489.30B 471.80A 489.30B 499.80 +27.50 472.30 2500 ---- 519.00B 490.70A 519.00B 518.90 +27.70 491.20 2525 ---- 543.00B 514.50A 543.00B 542.80 +27.90 514.90 2550 ---- 567.00B 538.40A 567.00B 566.90 +28.10 538.80 2575 ---- 591.30B 562.40A 591.30B 591.20 +28.30 562.90 2600 ---- 615.70B 586.50A 615.70B 615.50 +28.40 587.10 2625 ---- 640.20B 610.90A 640.20B 640.00 +28.60 611.40 2650 ---- 664.80B 635.30A 664.80B 664.60 +28.80 635.80 2675 ---- 689.40B 659.80A 689.40B 689.30 +28.90 660.40 2900 ---- ---- ---- ---- 914.00 +29.40 884.60 3000 ---- ---- ---- ---- 1014.00 +29.40 984.60 OG OCT24 Gold Option PUT 1500 ---- 4.10B ---- 4.10B 4.40 +1.80 2.60 5 1525 ---- 4.90B ---- 4.90B 5.20 +2.00 3.20 1550 ---- 5.90B ---- 5.90B 6.20 +2.10 4.10 29 1575 ---- 7.00B ---- 7.00B 7.30 +2.30 5.00 1600 ---- 8.40B ---- 8.40B 8.70 +2.50 6.20 1625 ---- 10.00B ---- 10.00B 10.30 +2.60 7.70 1650 ---- 11.90B ---- 11.90B 12.30 +3.00 9.30 1675 12.70 14.20B 12.70 14.20B 14.60 +3.30 1 11.30 1680 ---- 14.70B ---- 14.70B 15.10 +3.30 11.80 1690 ---- 15.80B ---- 15.80B 16.10 +3.40 12.70 1700 ---- 16.90B ---- 16.90B 17.30 +3.60 13.70 1710 ---- 18.10B ---- 18.10B 18.50 +3.70 14.80 1720 ---- 19.40B ---- 19.40B 19.80 +3.90 15.90 1725 ---- 20.10B ---- 20.10B 20.50 +4.00 16.50 1730 ---- 20.80B ---- 20.80B 21.20 +4.10 17.10 70 1740 ---- 22.30B ---- 22.30B 22.70 +4.40 18.30 1750 ---- 23.90B ---- 23.90B 24.30 +4.70 19.60 1760 ---- 25.60B ---- 25.60B 26.00 +4.90 21.10 1770 ---- 27.40B ---- 27.40B 27.80 +5.20 22.60 1775 ---- 28.30B ---- 28.30B 28.80 +5.40 23.40 1780 ---- 29.30B ---- 29.20B 29.80 +5.60 24.20 1785 ---- 30.30B ---- 30.30B 30.80 +5.80 25.00 1790 ---- 31.30B ---- 31.30B 31.80 +5.90 25.90 1795 ---- 32.40B ---- 32.40B 32.90 +6.10 26.80 1800 32.80 33.50B 32.80 32.80 34.00 +6.30 1 27.70 1805 ---- 34.60B ---- 34.60B 35.20 +6.50 28.70 1810 ---- 35.80B ---- 35.80B 36.30 +6.60 29.70 1815 ---- 37.00B ---- 37.00B 37.50 +6.80 30.70 1820 ---- 38.30B ---- 38.30B 38.80 +7.00 31.80 1825 ---- 39.50B ---- 39.50B 40.10 +7.20 32.90 1830 ---- 40.80B ---- 40.80B 41.40 +7.40 34.00 1835 ---- 42.20B ---- 42.20B 42.70 +7.50 35.20 1840 ---- 43.60B ---- 43.60B 44.10 +7.70 36.40 1845 ---- 45.00B ---- 45.00B 45.50 +7.90 37.60 1850 ---- 46.50B ---- 46.50B 47.00 +8.10 38.90 1855 ---- 48.00B ---- 48.00B 48.50 +8.30 40.20 1860 ---- 49.50B ---- 49.50B 50.10 +8.60 41.50 1865 ---- 51.10B ---- 51.10B 51.70 +8.80 42.90 1870 ---- 52.70B ---- 52.70B 53.30 +8.90 44.40 1875 ---- 54.40B ---- 54.40B 55.00 +9.20 45.80 1880 ---- 56.10B ---- 56.10B 56.70 +9.40 47.30 1885 ---- 57.80B ---- 57.80B 58.50 +9.60 48.90 1890 ---- 59.60B ---- 59.60B 60.30 +9.80 50.50 1895 ---- 61.50B ---- 61.50B 62.10 +10.00 52.10 1900 56.40 63.40B 56.40 63.40B 64.00 +10.30 1 53.70 1905 ---- 65.30B ---- 65.30B 66.00 +10.60 55.40 1910 ---- 67.30B ---- 67.30B 67.90 +10.70 57.20 1915 ---- 69.30B ---- 69.30B 70.00 +11.00 59.00 1920 ---- 71.40B ---- 71.40B 72.00 +11.20 60.80 1925 ---- 73.50B ---- 73.50B 74.20 +11.50 62.70 1930 ---- 75.60B ---- 75.60B 76.30 +11.70 64.60 1935 ---- 77.80B ---- 77.80B 78.50 +12.00 66.50 1 1940 ---- 80.10B ---- 80.10B 80.80 +12.30 68.50 1945 ---- 82.40B ---- 82.40B 83.10 +12.60 70.50 1950 ---- 84.70B ---- 84.70B 85.40 +12.80 72.60 1955 ---- 87.10B ---- 87.10B 87.80 +13.00 74.80 1960 ---- 89.50B ---- 89.50B 90.20 +13.30 76.90 1965 ---- 92.00B ---- 92.00B 92.70 +13.60 79.10 1970 ---- 94.50B ---- 94.50B 95.20 +13.80 81.40 1975 ---- 97.10B ---- 97.10B 97.80 +14.10 83.70 1980 ---- 99.70B ---- 99.70B 100.40 +14.30 86.10 1985 ---- 102.30B ---- 102.30B 103.10 +14.60 88.50 1990 ---- 105.00B ---- 105.00B 105.80 +14.90 90.90 1995 ---- 107.80B ---- 107.80B 108.60 +15.20 93.40 2000 ---- 110.60B ---- 110.60B 111.40 +15.50 95.90 2005 ---- 113.40B ---- 113.40B 114.20 +15.70 98.50 2010 ---- 116.30B ---- 116.30B 117.10 +15.90 101.20 2015 ---- 119.20B ---- 119.20B 120.00 +16.20 103.80 2020 ---- 122.20B ---- 122.20B 123.00 +16.50 106.50 2025 ---- 125.20B ---- 125.20B 126.00 +16.70 109.30 2030 ---- 128.30B ---- 128.30B 129.10 +17.00 112.10 2035 ---- 131.40B ---- 131.40B 132.10 +17.10 115.00 2040 ---- 134.50B ---- 134.50B 135.30 +17.40 117.90 2045 ---- 137.70B ---- 137.70B 138.50 +17.70 120.80 2050 ---- 140.90B ---- 140.90B 141.70 +17.90 123.80 2055 ---- 144.20B ---- 144.20B 144.90 +18.10 126.80 25 2060 ---- 147.50B ---- 147.50B 148.20 +18.30 129.90 2065 ---- 150.80B ---- 150.80B 151.60 +18.60 133.00 2070 ---- 154.20B ---- 154.20B 154.90 +18.70 136.20 2075 ---- 157.60B ---- 157.60B 158.30 +18.90 139.40 2080 ---- 161.10B ---- 161.10B 161.80 +19.20 142.60 2085 ---- 164.50B ---- 164.50B 165.30 +19.40 145.90 2090 ---- 168.00B ---- 168.00B 168.80 +19.60 149.20 2095 ---- 171.60B ---- 171.60B 172.30 +19.70 152.60 2100 ---- 175.10B ---- 175.10B 175.90 +20.00 155.90 2105 ---- 178.70B ---- 178.70B 179.50 +20.10 159.40 2110 ---- 182.40B ---- 182.40B 183.10 +20.30 162.80 2115 ---- 186.00B ---- 186.00B 186.80 +20.50 166.30 2120 ---- 189.70B ---- 189.70B 190.50 +20.70 169.80 2125 ---- 193.40B ---- 193.40B 194.20 +20.80 173.40 2130 ---- 197.20B ---- 197.20B 197.90 +21.00 176.90 2135 ---- 200.90B ---- 200.90B 201.70 +21.20 180.50 2140 ---- 204.70B ---- 204.70B 205.50 +21.30 184.20 2145 ---- 208.60B ---- 208.60B 209.30 +21.40 187.90 2150 ---- 212.40B ---- 212.40B 213.20 +21.70 191.50 2155 ---- 216.30B ---- 216.30B 217.00 +21.70 195.30 2160 ---- 220.20B ---- 220.20B 220.90 +21.90 199.00 2165 ---- 224.10B ---- 224.10B 224.80 +22.00 202.80 2170 ---- 228.00B ---- 228.00B 228.80 +22.20 206.60 2175 ---- 232.00B ---- 232.00B 232.70 +22.30 210.40 2180 ---- 235.90B ---- 235.90B 236.70 +22.50 214.20 2185 ---- 239.90B ---- 239.90B 240.70 +22.70 218.00 2190 ---- 244.00B ---- 244.00B 244.70 +22.80 221.90 2195 ---- 248.00B ---- 248.00B 248.80 +23.00 225.80 2200 ---- 252.10B ---- 252.10B 252.80 +23.10 229.70 2205 ---- 256.10B ---- 256.10B 256.90 +23.20 233.70 2210 ---- 260.20B ---- 260.20B 261.00 +23.40 237.60 2215 ---- 264.40B ---- 264.40B 265.10 +23.50 241.60 2220 ---- 268.50B ---- 268.50B 269.20 +23.60 245.60 2225 ---- 272.60B ---- 272.60B 273.40 +23.70 249.70 2230 ---- 276.80B ---- 276.80B 277.50 +23.80 253.70 2235 ---- 281.00B ---- 281.00B 281.70 +23.90 257.80 2240 ---- 285.20B ---- 285.20B 285.90 +24.00 261.90 2245 ---- 289.40B ---- 289.40B 290.10 +24.10 266.00 2250 ---- 293.70B ---- 293.70B 294.40 +24.30 270.10 2255 ---- 297.90B ---- 297.90B 298.60 +24.30 274.30 2260 ---- 302.20B ---- 302.20B 302.90 +24.50 278.40 2265 ---- 306.50B ---- 306.50B 307.10 +24.50 282.60 2270 ---- 310.70B ---- 310.70B 311.40 +24.60 286.80 2275 ---- 315.10B ---- 315.10B 315.70 +24.70 291.00 2280 ---- 319.40B ---- 319.40B 320.00 +24.70 295.30 2285 ---- 323.70B ---- 323.70B 324.40 +24.90 299.50 2290 ---- 328.10B ---- 328.10B 328.70 +24.90 303.80 2295 ---- 332.40B ---- 332.40B 333.10 +25.00 308.10 2300 ---- 336.80B ---- 336.80B 337.40 +25.00 312.40 2305 ---- 341.20B ---- 341.20B 341.80 +25.10 316.70 2310 ---- 345.60B ---- 345.60B 346.20 +25.20 321.00 2315 ---- 350.00B ---- 350.00B 350.60 +25.30 325.30 2320 ---- 354.50B ---- 354.50B 355.00 +25.30 329.70 2325 ---- 358.90B ---- 358.90B 359.50 +25.50 334.00 2330 ---- 363.40B ---- 363.40B 363.90 +25.50 338.40 2335 ---- 367.80B ---- 367.80B 368.40 +25.60 342.80 2340 ---- 372.30B ---- 372.30B 372.80 +25.60 347.20 2345 ---- 376.80B ---- 376.80B 377.30 +25.70 351.60 2350 ---- 381.30B ---- 381.30B 381.80 +25.80 356.00 2355 ---- 385.80B ---- 385.80B 386.30 +25.90 360.40 2360 ---- 390.30B ---- 390.30B 390.80 +25.90 364.90 2365 ---- 394.80B ---- 394.80B 395.30 +26.00 369.30 2370 ---- 399.40B ---- 399.40B 399.80 +26.00 373.80 2375 ---- 403.90B ---- 403.90B 404.40 +26.20 378.20 2380 ---- 408.50B ---- 408.50B 408.90 +26.20 382.70 2385 ---- 413.00B ---- 413.00B 413.50 +26.30 387.20 2390 ---- 417.60B ---- 417.60B 418.00 +26.30 391.70 2400 ---- 426.80B ---- 426.80B 427.20 +26.40 400.80 2410 ---- 436.00B ---- 436.00B 436.40 +26.50 409.90 2420 ---- 445.30B ---- 445.30B 445.60 +26.60 419.00 2425 ---- 449.90B ---- 449.90B 450.30 +26.70 423.60 2430 ---- 454.60B ---- 454.60B 454.90 +26.70 428.20 2440 ---- 463.90B ---- 463.90B 464.20 +26.90 437.30 2450 ---- 473.20B ---- 473.20B 473.50 +26.90 446.60 2460 ---- 482.60B ---- 482.60B 482.90 +27.10 455.80 2470 ---- 491.90B ---- 491.90B 492.20 +27.10 465.10 2475 ---- 496.70B ---- 496.70B 496.90 +27.10 469.80 2480 ---- 501.40B ---- 501.40B 501.60 +27.20 474.40 2500 ---- 520.30B ---- 520.30B 520.50 +27.30 493.20 2525 ---- 544.20B ---- 544.20B 544.30 +27.60 516.70 2550 ---- 568.10B ---- 568.10B 568.20 +27.80 540.40 2575 ---- 592.10B ---- 592.10B 592.30 +28.00 564.30 2600 ---- 616.30B ---- 616.30B 616.50 +28.20 588.30 2625 ---- 640.70B ---- 640.70B 640.80 +28.40 612.40 2650 ---- 665.20B ---- 665.20B 665.20 +28.50 636.70 1 2675 ---- 689.70B ---- 689.70B 689.80 +28.70 661.10 3000 ---- ---- ---- ---- 1014.00 +29.40 984.60 3500 ---- ---- ---- ---- 1514.00 +29.40 1484.60 4000 ---- ---- ---- ---- 2014.00 +29.40 1984.60 OG NOV24 Gold Option PUT 1500 ---- 3.80B ---- 3.80B 5.00 +2.00 3.00 1525 ---- 4.70B ---- 4.70B 5.90 +2.20 3.70 1550 ---- 5.80B ---- 5.80B 7.00 +2.40 4.60 1575 ---- 6.50B ---- 6.50B 8.20 +2.60 5.60 1600 ---- 7.90B ---- 7.90B 9.70 +2.80 6.90 1625 ---- 9.60B ---- 9.60B 11.30 +2.90 8.40 1650 ---- 11.50B ---- 11.50B 13.20 +3.10 10.10 1675 ---- 13.80B ---- 13.80B 15.50 +3.30 12.20 1690 ---- 15.40B ---- 15.40B 17.00 +3.40 13.60 1700 ---- 16.50B ---- 16.50B 18.10 +3.50 14.60 1710 ---- 17.70B ---- 17.70B 19.30 +3.60 15.70 1720 ---- 19.00B ---- 19.00B 20.60 +3.80 16.80 1725 ---- 19.60B ---- 19.60B 21.30 +3.90 17.40 1730 ---- 20.30B ---- 20.30B 22.00 +4.00 18.00 1740 ---- 21.80B ---- 21.80B 23.40 +4.10 19.30 1750 ---- 23.30B ---- 23.30B 25.00 +4.40 20.60 1760 ---- 25.00B ---- 25.00B 26.60 +4.60 22.00 1770 ---- 26.70B ---- 26.70B 28.40 +4.90 23.50 1775 ---- 27.60B ---- 27.60B 29.30 +5.00 24.30 1780 ---- 28.50B ---- 28.50B 30.30 +5.20 25.10 1790 ---- 30.50B ---- 30.50B 32.30 +5.50 26.80 1795 ---- 31.50B ---- 31.50B 33.30 +5.60 27.70 1800 ---- 32.50B ---- 32.50B 34.40 +5.80 28.60 1805 ---- 33.60B ---- 33.60B 35.50 +6.00 29.50 1810 ---- 34.70B ---- 34.70B 36.60 +6.10 30.50 1815 ---- 35.90B ---- 35.90B 37.80 +6.30 31.50 1820 ---- 37.10B ---- 37.10B 39.00 +6.50 32.50 1825 ---- 38.30B ---- 38.30B 40.20 +6.60 33.60 1830 ---- 39.50B ---- 39.50B 41.40 +6.80 34.60 1835 ---- 40.80B ---- 40.80B 42.70 +6.90 35.80 1840 ---- 42.10B ---- 42.10B 44.10 +7.20 36.90 1845 ---- 43.50B ---- 43.50B 45.40 +7.30 38.10 1850 ---- 44.80B ---- 44.80B 46.80 +7.40 39.40 1855 ---- 46.30B ---- 46.30B 48.30 +7.70 40.60 1860 ---- 47.70B ---- 47.70B 49.80 +7.90 41.90 1865 ---- 49.20B ---- 49.20B 51.30 +8.00 43.30 1870 ---- 50.80B ---- 50.80B 52.80 +8.20 44.60 1875 ---- 52.30B ---- 52.30B 54.40 +8.30 46.10 1880 ---- 54.00B ---- 54.00B 56.10 +8.60 47.50 1885 ---- 55.60B ---- 55.60B 57.80 +8.80 49.00 1890 ---- 57.30B ---- 57.30B 59.50 +9.00 50.50 1895 ---- 59.00B ---- 59.00B 61.30 +9.20 52.10 1900 ---- 60.80B ---- 60.80B 63.10 +9.50 53.60 1905 ---- 62.60B ---- 62.60B 65.00 +9.70 55.30 1910 ---- 64.50B ---- 64.50B 66.90 +10.00 56.90 1915 ---- 66.50B ---- 66.50B 68.80 +10.20 58.60 1920 ---- 68.50B ---- 68.50B 70.80 +10.40 60.40 1925 ---- 70.40B ---- 70.40B 72.90 +10.80 62.10 1930 ---- 72.50B ---- 72.50B 74.90 +10.90 64.00 1935 ---- 74.50B ---- 74.50B 77.00 +11.20 65.80 1940 ---- 76.70B ---- 76.70B 79.20 +11.50 67.70 1945 ---- 78.80B ---- 78.80B 81.40 +11.80 69.60 1950 ---- 81.00B ---- 81.00B 83.60 +12.00 71.60 1955 ---- 83.30B ---- 83.30B 85.80 +12.20 73.60 1960 ---- 85.50B ---- 85.50B 88.10 +12.40 75.70 1965 ---- 87.90B ---- 87.90B 90.50 +12.70 77.80 1970 ---- 90.30B ---- 90.30B 92.80 +12.90 79.90 1975 ---- 92.70B ---- 92.70B 95.30 +13.20 82.10 1980 ---- 95.10B ---- 95.10B 97.70 +13.40 84.30 1985 ---- 97.60B ---- 97.60B 100.20 +13.60 86.60 1990 ---- 100.20B ---- 100.20B 102.80 +13.90 88.90 1995 ---- 102.80B ---- 102.80B 105.40 +14.10 91.30 2000 ---- 105.40B ---- 105.40B 108.00 +14.30 93.70 2005 ---- 108.10B ---- 108.10B 110.70 +14.60 96.10 2010 ---- 110.80B ---- 110.80B 113.40 +14.80 98.60 2015 ---- 113.60B ---- 113.60B 116.20 +15.00 101.20 2020 ---- 116.40B ---- 116.40B 119.00 +15.30 103.70 2025 ---- 119.20B ---- 119.20B 121.90 +15.50 106.40 2030 ---- 122.10B ---- 122.10B 124.80 +15.80 109.00 2035 ---- 125.10B ---- 125.10B 127.70 +16.00 111.70 2040 ---- 128.10B ---- 128.10B 130.70 +16.20 114.50 2045 ---- 131.10B ---- 131.10B 133.70 +16.40 117.30 2050 ---- 134.10B ---- 134.10B 136.80 +16.70 120.10 2055 ---- 137.20B ---- 137.20B 139.90 +16.90 123.00 2060 ---- 140.40B ---- 140.40B 143.00 +17.10 125.90 2065 ---- 143.50B ---- 143.50B 146.20 +17.40 128.80 2070 ---- 146.70B ---- 146.70B 149.40 +17.60 131.80 2075 ---- 150.00B ---- 150.00B 152.60 +17.80 134.80 2080 ---- 153.30B ---- 153.30B 155.90 +18.00 137.90 2085 ---- 156.60B ---- 156.60B 159.20 +18.20 141.00 2090 ---- 159.90B ---- 159.90B 162.60 +18.50 144.10 2095 ---- 163.30B ---- 163.30B 166.00 +18.70 147.30 2100 ---- 166.70B ---- 166.70B 169.40 +18.90 150.50 2105 ---- 170.20B ---- 170.20B 172.80 +19.10 153.70 2110 ---- 173.70B ---- 173.70B 176.30 +19.30 157.00 2115 ---- 177.20B ---- 177.20B 179.80 +19.50 160.30 2120 ---- 180.70B ---- 180.70B 183.40 +19.70 163.70 2125 ---- 184.30B ---- 184.30B 186.90 +19.80 167.10 2130 ---- 187.90B ---- 187.90B 190.50 +20.00 170.50 2135 ---- 191.50B ---- 191.50B 194.20 +20.30 173.90 2140 ---- 195.20B ---- 195.20B 197.80 +20.40 177.40 2145 ---- 198.90B ---- 198.90B 201.50 +20.60 180.90 2150 ---- 202.60B ---- 202.60B 205.20 +20.70 184.50 630 2155 ---- 206.30B ---- 206.30B 208.90 +20.90 188.00 2160 ---- 210.10B ---- 210.10B 212.70 +21.10 191.60 2165 ---- 213.80B ---- 213.80B 216.50 +21.20 195.30 2170 ---- 217.70B ---- 217.70B 220.30 +21.40 198.90 2175 ---- 221.50B ---- 221.50B 224.10 +21.50 202.60 2180 ---- 225.30B ---- 225.30B 228.00 +21.70 206.30 2185 ---- 229.20B ---- 229.20B 231.90 +21.90 210.00 2190 ---- 233.10B ---- 233.10B 235.80 +22.10 213.70 2195 ---- 237.00B ---- 237.00B 239.70 +22.20 217.50 2200 ---- 241.00B ---- 241.00B 243.70 +22.40 221.30 2205 ---- 245.00B ---- 245.00B 247.60 +22.50 225.10 2210 ---- 248.90B ---- 248.90B 251.60 +22.70 228.90 2215 ---- 252.90B ---- 252.90B 255.60 +22.80 232.80 2220 ---- 257.00B ---- 257.00B 259.60 +23.00 236.60 2225 ---- 261.00B ---- 261.00B 263.60 +23.10 240.50 2230 ---- 265.10B ---- 265.10B 267.70 +23.20 244.50 2235 ---- 269.10B ---- 269.10B 271.70 +23.30 248.40 2240 ---- 273.20B ---- 273.20B 275.80 +23.40 252.40 2245 ---- 277.30B ---- 277.30B 279.90 +23.60 256.30 2250 ---- 281.50B ---- 281.50B 284.00 +23.60 260.40 2255 ---- 285.60B ---- 285.60B 288.10 +23.70 264.40 2260 ---- 289.80B ---- 289.80B 292.30 +23.90 268.40 2265 ---- 293.90B ---- 293.90B 296.40 +23.90 272.50 2270 ---- 298.10B ---- 298.10B 300.60 +24.00 276.60 2275 ---- 302.40B ---- 302.40B 304.80 +24.10 280.70 2280 ---- 306.60B ---- 306.60B 309.00 +24.20 284.80 2285 ---- 310.80B ---- 310.80B 313.20 +24.30 288.90 2290 ---- 315.10B ---- 315.10B 317.40 +24.30 293.10 2295 ---- 319.30B ---- 319.30B 321.70 +24.40 297.30 2300 ---- 323.60B ---- 323.60B 325.90 +24.40 301.50 2305 ---- 327.90B ---- 327.90B 330.20 +24.50 305.70 2310 ---- 332.20B ---- 332.20B 334.50 +24.60 309.90 2315 ---- 336.50B ---- 336.50B 338.80 +24.70 314.10 2320 ---- 340.90B ---- 340.90B 343.10 +24.80 318.30 2325 ---- 345.20B ---- 345.20B 347.40 +24.80 322.60 2330 ---- 349.60B ---- 349.60B 351.80 +24.90 326.90 2335 ---- 354.00B ---- 354.00B 356.10 +25.00 331.10 2340 ---- 358.40B ---- 358.40B 360.50 +25.10 335.40 2345 ---- 362.80B ---- 362.80B 364.90 +25.20 339.70 2350 ---- 367.20B ---- 367.20B 369.20 +25.20 344.00 2355 ---- 371.60B ---- 371.60B 373.60 +25.20 348.40 2360 ---- 376.00B ---- 376.00B 378.10 +25.40 352.70 2365 ---- 380.50B ---- 380.50B 382.50 +25.40 357.10 2370 ---- 384.90B ---- 384.90B 386.90 +25.50 361.40 2375 ---- 389.40B ---- 389.40B 391.40 +25.60 365.80 2380 ---- 393.90B ---- 393.90B 395.80 +25.60 370.20 2385 ---- 398.40B ---- 398.40B 400.30 +25.70 374.60 2390 ---- 402.90B ---- 402.90B 404.70 +25.70 379.00 2395 ---- 407.40B ---- 407.40B 409.20 +25.80 383.40 2400 ---- 411.90B ---- 411.90B 413.70 +25.80 387.90 2410 ---- 421.00B ---- 421.00B 422.70 +25.90 396.80 2420 ---- 430.10B ---- 430.10B 431.80 +26.10 405.70 2425 ---- 434.60B ---- 434.60B 436.30 +26.10 410.20 2430 ---- 439.20B ---- 439.20B 440.90 +26.20 414.70 2440 ---- 448.40B ---- 448.40B 450.00 +26.30 423.70 2450 ---- 457.60B ---- 457.60B 459.20 +26.40 432.80 2460 ---- 466.90B ---- 466.90B 468.40 +26.50 441.90 2470 ---- 476.10B ---- 476.10B 477.60 +26.60 451.00 2475 ---- 480.70B ---- 480.70B 482.20 +26.60 455.60 2480 ---- 485.40B ---- 485.40B 486.80 +26.70 460.10 2490 ---- 494.70B ---- 494.70B 496.10 +26.80 469.30 2500 ---- 504.00B ---- 504.00B 505.50 +26.90 478.60 2525 ---- 527.50B ---- 527.50B 528.90 +27.10 501.80 2550 ---- 551.20B ---- 551.20B 552.50 +27.30 525.20 2575 ---- 575.00B ---- 575.00B 576.20 +27.50 548.70 2600 ---- 599.00B ---- 599.00B 600.10 +27.70 572.40 1 2625 ---- 623.00B ---- 623.00B 624.20 +27.90 596.30 2650 ---- 647.20B ---- 647.20B 648.30 +28.00 620.30 2675 ---- 671.60B ---- 671.60B 672.60 +28.20 644.40 2700 ---- 696.00B ---- 696.00B 697.00 +28.30 668.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .50 .00 .50 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .60 .00 .60 1175 ---- ---- ---- ---- .60 .00 .60 1180 ---- ---- ---- ---- .60 .00 .60 1190 ---- ---- ---- ---- .70 .00 .70 1200 ---- ---- ---- ---- .70 .00 .70 1210 ---- ---- ---- ---- .80 +.10 .70 1220 ---- ---- ---- ---- .80 .00 .80 1225 ---- ---- ---- ---- .90 +.10 .80 1230 ---- ---- ---- ---- .90 +.10 .80 1235 ---- ---- ---- ---- .90 .00 .90 1240 ---- ---- ---- ---- 1.00 +.10 .90 1245 ---- ---- ---- ---- 1.00 +.10 .90 1250 ---- ---- ---- ---- 1.00 .00 1.00 70 1255 ---- ---- ---- ---- 1.10 +.10 1.00 1260 ---- ---- ---- ---- 1.10 +.10 1.00 1265 ---- ---- ---- ---- 1.20 +.10 1.10 1270 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.20 +.10 1.10 1280 ---- ---- ---- ---- 1.30 +.10 1.20 1285 ---- ---- ---- ---- 1.30 +.10 1.20 1290 ---- ---- ---- ---- 1.40 +.20 1.20 1295 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.50 +.20 1.30 1305 ---- ---- ---- ---- 1.50 +.20 1.30 1310 ---- ---- ---- ---- 1.60 +.20 1.40 1315 ---- ---- ---- ---- 1.60 +.20 1.40 1320 ---- ---- ---- ---- 1.70 +.20 1.50 1325 ---- ---- ---- ---- 1.70 +.20 1.50 1330 ---- ---- ---- ---- 1.80 +.20 1.60 1335 ---- ---- ---- ---- 1.90 +.30 1.60 1340 ---- ---- ---- ---- 1.90 +.20 1.70 1345 ---- ---- ---- ---- 2.00 +.30 1.70 1350 ---- ---- ---- ---- 2.10 +.30 1.80 1355 ---- ---- ---- ---- 2.10 +.30 1.80 1360 ---- ---- ---- ---- 2.20 +.30 1.90 1365 ---- ---- ---- ---- 2.30 +.40 1.90 1370 ---- ---- ---- ---- 2.30 +.30 2.00 1375 ---- ---- ---- ---- 2.40 +.40 2.00 1380 ---- ---- ---- ---- 2.50 +.40 2.10 1385 ---- ---- ---- ---- 2.60 +.40 2.20 1390 ---- ---- ---- ---- 2.70 +.50 2.20 1395 ---- ---- ---- ---- 2.80 +.50 2.30 1400 ---- ---- ---- ---- 2.90 +.50 2.40 1405 ---- ---- ---- ---- 3.00 +.60 2.40 1410 ---- ---- ---- ---- 3.10 +.60 2.50 1415 ---- ---- ---- ---- 3.20 +.60 2.60 1420 ---- ---- ---- ---- 3.30 +.60 2.70 1425 ---- ---- ---- ---- 3.40 +.60 2.80 1430 ---- ---- ---- ---- 3.50 +.70 2.80 1435 ---- ---- ---- ---- 3.60 +.70 2.90 1440 ---- ---- ---- ---- 3.70 +.70 3.00 1445 ---- ---- ---- ---- 3.90 +.80 3.10 1450 ---- ---- ---- ---- 4.00 +.80 3.20 1455 ---- ---- ---- ---- 4.10 +.80 3.30 1460 ---- ---- ---- ---- 4.30 +.80 3.50 1465 ---- ---- ---- ---- 4.40 +.80 3.60 1470 ---- ---- ---- ---- 4.60 +.90 3.70 1475 ---- ---- ---- ---- 4.80 +1.00 3.80 1480 ---- ---- ---- ---- 4.90 +.90 4.00 1485 ---- ---- ---- ---- 5.10 +1.00 4.10 1490 ---- 4.30B ---- 4.30B 5.30 +1.10 4.20 1495 ---- 4.50B ---- 4.50B 5.50 +1.10 4.40 1500 ---- 4.70B ---- 4.70B 5.70 +1.20 4.50 1 1 1505 ---- 4.90B ---- 4.90B 5.90 +1.20 4.70 1510 ---- 5.10B ---- 5.10B 6.10 +1.20 4.90 1515 ---- 5.30B ---- 5.30B 6.30 +1.30 5.00 1520 ---- 5.50B ---- 5.50B 6.50 +1.30 5.20 1525 ---- 5.70B ---- 5.70B 6.70 +1.30 5.40 1530 ---- 5.90B ---- 5.90B 6.90 +1.30 5.60 1535 ---- 6.10B ---- 6.10B 7.20 +1.40 5.80 1540 ---- 6.40B ---- 6.40B 7.40 +1.40 6.00 1545 ---- 6.40B ---- 6.40B 7.70 +1.50 6.20 1550 ---- ---- ---- ---- 7.90 +1.50 6.40 20 110 1555 ---- 6.70B ---- 6.70B 8.20 +1.60 6.60 1560 ---- 6.90B ---- 6.90B 8.50 +1.70 6.80 1565 ---- 7.20B ---- 7.20B 8.70 +1.60 7.10 1570 ---- 7.50B ---- 7.50B 9.00 +1.70 7.30 1575 ---- 7.80B ---- 7.80B 9.30 +1.80 7.50 1580 ---- 8.10B ---- 8.10B 9.60 +1.80 7.80 1585 ---- 8.40B ---- 8.40B 9.90 +1.80 8.10 1590 ---- 8.70B ---- 8.70B 10.30 +2.00 8.30 1595 ---- 9.00B ---- 9.00B 10.60 +2.00 8.60 1600 ---- 9.40B ---- 9.40B 10.90 +2.00 8.90 1605 ---- 9.70B ---- 9.70B 11.30 +2.10 9.20 1610 ---- 10.10B ---- 10.10B 11.60 +2.10 9.50 1615 ---- 10.40B ---- 10.40B 12.00 +2.20 9.80 1620 ---- 10.80B ---- 10.80B 12.40 +2.30 10.10 1625 ---- 11.20B ---- 11.20B 12.80 +2.30 10.50 1630 ---- 11.60B ---- 11.60B 13.20 +2.40 10.80 1635 ---- 12.00B ---- 12.00B 13.60 +2.40 11.20 1640 ---- 12.40B ---- 12.40B 14.00 +2.50 11.50 1645 ---- 12.90B ---- 12.90B 14.50 +2.60 11.90 1650 ---- 13.30B ---- 13.30B 14.90 +2.60 12.30 1655 ---- 13.80B ---- 13.80B 15.40 +2.70 12.70 1660 ---- 14.30B ---- 14.30B 15.90 +2.80 13.10 1665 ---- 14.80B ---- 14.80B 16.40 +2.90 13.50 1670 ---- 15.30B ---- 15.30B 16.90 +2.90 14.00 1675 ---- 15.90B ---- 15.90B 17.40 +3.00 14.40 1680 ---- 16.40B ---- 16.40B 18.00 +3.10 14.90 1685 ---- 17.00B ---- 17.00B 18.60 +3.20 15.40 1690 ---- 17.60B ---- 17.60B 19.20 +3.30 15.90 1695 ---- 18.20B ---- 18.20B 19.80 +3.40 16.40 1700 ---- 18.80B ---- 18.80B 20.40 +3.50 16.90 100 1705 ---- 19.40B ---- 19.40B 21.10 +3.60 17.50 1710 ---- 20.10B ---- 20.10B 21.70 +3.70 18.00 1715 ---- 20.80B ---- 20.80B 22.40 +3.80 18.60 1720 ---- 21.50B ---- 21.50B 23.10 +3.90 19.20 1725 ---- 22.20B ---- 22.20B 23.90 +4.10 19.80 1730 ---- 23.00B ---- 23.00B 24.60 +4.10 20.50 1735 ---- 23.70B ---- 23.70B 25.40 +4.30 21.10 1740 ---- 24.50B ---- 24.50B 26.20 +4.40 21.80 1745 ---- 25.30B ---- 25.30B 27.00 +4.50 22.50 1750 ---- 26.20B ---- 26.20B 27.90 +4.70 23.20 1755 ---- 27.00B ---- 27.00B 28.80 +4.80 24.00 1760 ---- 27.90B ---- 27.90B 29.70 +4.90 24.80 1765 ---- 28.80B ---- 28.80B 30.60 +5.10 25.50 1770 ---- 29.80B ---- 29.80B 31.60 +5.20 26.40 1775 ---- 30.70B ---- 30.70B 32.60 +5.40 27.20 1780 ---- 31.70B ---- 31.70B 33.60 +5.50 28.10 1785 ---- 32.70B ---- 32.70B 34.60 +5.60 29.00 1790 ---- 33.80B ---- 33.80B 35.70 +5.80 29.90 1795 ---- 34.90B ---- 34.90B 36.80 +6.00 30.80 1800 ---- 36.00B ---- 36.00B 37.90 +6.10 31.80 750 1805 ---- 37.10B ---- 37.10B 39.10 +6.30 32.80 1810 ---- 38.30B ---- 38.30B 40.30 +6.40 33.90 1815 ---- 39.50B ---- 39.50B 41.50 +6.60 34.90 1820 ---- 40.80B ---- 40.80B 42.70 +6.70 36.00 1825 41.00 42.00B 41.00 42.00B 44.00 +6.90 5 37.10 150 1830 ---- 43.30B ---- 43.30B 45.30 +7.00 38.30 1835 ---- 44.70B ---- 44.70B 46.70 +7.20 39.50 1840 ---- 46.10B ---- 46.10B 48.10 +7.40 40.70 1845 ---- 47.50B ---- 47.50B 49.50 +7.50 42.00 1850 ---- 48.90B ---- 48.90B 51.00 +7.70 43.30 1855 ---- 50.40B ---- 50.40B 52.50 +7.90 44.60 1860 ---- 51.90B ---- 51.90B 54.00 +8.00 46.00 1865 ---- 53.50B ---- 53.50B 55.60 +8.30 47.30 1870 ---- 55.10B ---- 55.10B 57.20 +8.40 48.80 1875 ---- 56.70B ---- 56.70B 58.80 +8.60 50.20 1880 ---- 58.40B ---- 58.40B 60.50 +8.80 51.70 1885 ---- 60.10B ---- 60.10B 62.20 +8.90 53.30 1890 ---- 61.80B ---- 61.80B 64.00 +9.20 54.80 1895 ---- 63.60B ---- 63.60B 65.80 +9.40 56.40 1900 ---- 65.40B ---- 65.40B 67.60 +9.50 58.10 1905 ---- 67.30B ---- 67.30B 69.50 +9.70 59.80 1910 ---- 69.30B ---- 69.30B 71.40 +9.90 61.50 1915 ---- 71.20B ---- 71.20B 73.40 +10.20 63.20 1920 ---- 73.20B ---- 73.20B 75.40 +10.40 65.00 1925 ---- 75.20B ---- 75.20B 77.40 +10.60 66.80 1930 ---- 77.30B ---- 77.30B 79.50 +10.80 68.70 1935 ---- 79.40B ---- 79.40B 81.70 +11.10 70.60 1940 ---- 81.50B ---- 81.50B 83.80 +11.20 72.60 1945 ---- 83.70B ---- 83.70B 86.00 +11.50 74.50 1950 ---- 85.90B ---- 85.90B 88.30 +11.80 76.50 1955 ---- 88.20B ---- 88.20B 90.60 +12.00 78.60 1960 ---- 90.50B ---- 90.50B 92.90 +12.20 80.70 1965 ---- 92.80B ---- 92.80B 95.30 +12.50 82.80 1970 ---- 95.20B ---- 95.20B 97.70 +12.70 85.00 1975 ---- 97.70B ---- 97.70B 100.10 +12.90 87.20 1980 ---- 100.10B ---- 100.10B 102.60 +13.20 89.40 1985 ---- 102.60B ---- 102.60B 105.20 +13.50 91.70 1990 ---- 105.20B ---- 105.20B 107.80 +13.70 94.10 1995 ---- 107.80B ---- 107.80B 110.40 +14.00 96.40 2000 ---- 110.40B ---- 110.40B 113.00 +14.20 98.80 304 2005 ---- 113.10B ---- 113.10B 115.70 +14.40 101.30 2010 ---- 115.80B ---- 115.80B 118.50 +14.70 103.80 2015 ---- 118.60B ---- 118.60B 121.30 +15.00 106.30 2020 ---- 121.40B ---- 121.40B 124.10 +15.20 108.90 2025 ---- 124.30B ---- 124.30B 126.90 +15.40 111.50 2030 ---- 127.20B ---- 127.20B 129.80 +15.70 114.10 2035 ---- 130.10B ---- 130.10B 132.80 +16.00 116.80 2040 ---- 133.00B ---- 133.00B 135.70 +16.10 119.60 2045 ---- 136.10B ---- 136.10B 138.70 +16.40 122.30 2050 ---- 139.10B ---- 139.10B 141.80 +16.60 125.20 86 2055 ---- 142.20B ---- 142.20B 144.90 +16.90 128.00 2060 ---- 145.30B ---- 145.30B 148.00 +17.10 130.90 2065 ---- 148.50B ---- 148.50B 151.10 +17.30 133.80 2070 ---- 151.60B ---- 151.60B 154.30 +17.50 136.80 2075 ---- 154.90B ---- 154.90B 157.60 +17.80 139.80 2080 ---- 158.10B ---- 158.10B 160.80 +17.90 142.90 2085 ---- 161.40B ---- 161.40B 164.10 +18.20 145.90 2090 ---- 164.70B ---- 164.70B 167.40 +18.30 149.10 2095 ---- 168.10B ---- 168.10B 170.80 +18.60 152.20 2100 ---- 171.50B ---- 171.50B 174.20 +18.80 155.40 1 201 2105 ---- 174.90B ---- 174.90B 177.60 +19.00 158.60 2110 ---- 178.40B ---- 178.40B 181.10 +19.20 161.90 2115 ---- 181.90B ---- 181.90B 184.60 +19.40 165.20 2120 ---- 185.40B ---- 185.40B 188.10 +19.60 168.50 2125 ---- 188.90B ---- 188.90B 191.60 +19.70 171.90 2130 ---- 192.50B ---- 192.50B 195.20 +20.00 175.20 2135 ---- 196.10B ---- 196.10B 198.80 +20.10 178.70 2140 ---- 199.70B ---- 199.70B 202.40 +20.30 182.10 2145 ---- 203.40B ---- 203.40B 206.10 +20.50 185.60 2150 ---- 207.00B ---- 207.00B 209.70 +20.60 189.10 600 2155 ---- 210.70B ---- 210.70B 213.50 +20.90 192.60 2160 ---- 214.50B ---- 214.50B 217.20 +21.00 196.20 2165 ---- 218.20B ---- 218.20B 220.90 +21.10 199.80 2170 ---- 222.00B ---- 222.00B 224.70 +21.30 203.40 2175 ---- 225.80B ---- 225.80B 228.50 +21.50 207.00 2180 ---- 229.60B ---- 229.60B 232.30 +21.60 210.70 2185 ---- 233.50B ---- 233.50B 236.20 +21.80 214.40 2190 ---- 237.30B ---- 237.30B 240.00 +21.90 218.10 2195 ---- 241.20B ---- 241.20B 243.90 +22.00 221.90 2200 ---- 245.10B ---- 245.10B 247.80 +22.20 225.60 2205 ---- 249.10B ---- 249.10B 251.80 +22.40 229.40 2210 ---- 253.00B ---- 253.00B 255.70 +22.50 233.20 2215 ---- 257.00B ---- 257.00B 259.70 +22.70 237.00 2220 ---- 261.00B ---- 261.00B 263.60 +22.70 240.90 2225 ---- 265.00B ---- 265.00B 267.60 +22.80 244.80 2230 ---- 269.00B ---- 269.00B 271.60 +22.90 248.70 2235 ---- 273.00B ---- 273.00B 275.70 +23.10 252.60 2240 ---- 277.10B ---- 277.10B 279.70 +23.20 256.50 2245 ---- 281.20B ---- 281.20B 283.80 +23.30 260.50 2250 ---- 285.20B ---- 285.20B 287.90 +23.50 264.40 2255 ---- 289.40B ---- 289.40B 291.90 +23.50 268.40 2260 ---- 293.50B ---- 293.50B 296.10 +23.70 272.40 2265 ---- 297.60B ---- 297.60B 300.20 +23.80 276.40 2270 ---- 301.80B ---- 301.80B 304.30 +23.80 280.50 2275 ---- 305.90B ---- 305.90B 308.50 +24.00 284.50 2280 ---- 310.10B ---- 310.10B 312.60 +24.00 288.60 2285 ---- 314.30B ---- 314.30B 316.80 +24.10 292.70 2290 ---- 318.60B ---- 318.60B 321.00 +24.20 296.80 2295 ---- 322.80B ---- 322.80B 325.20 +24.30 300.90 2300 ---- 327.00B ---- 327.00B 329.40 +24.30 305.10 2305 ---- 331.30B ---- 331.30B 333.70 +24.50 309.20 2310 ---- 335.60B ---- 335.60B 337.90 +24.50 313.40 2315 ---- 339.80B ---- 339.80B 342.20 +24.60 317.60 2320 ---- 344.10B ---- 344.10B 346.40 +24.60 321.80 2325 ---- 348.40B ---- 348.40B 350.70 +24.70 326.00 2330 ---- 352.80B ---- 352.80B 355.00 +24.80 330.20 2335 ---- 357.10B ---- 357.10B 359.30 +24.90 334.40 2340 ---- 361.50B ---- 361.50B 363.70 +25.00 338.70 2345 ---- 365.80B ---- 365.80B 368.00 +25.00 343.00 2350 ---- 370.20B ---- 370.20B 372.40 +25.20 347.20 2355 ---- 374.60B ---- 374.60B 376.70 +25.20 351.50 2360 ---- 379.00B ---- 379.00B 381.10 +25.30 355.80 2365 ---- 383.40B ---- 383.40B 385.50 +25.30 360.20 2370 ---- 387.80B ---- 387.80B 389.90 +25.40 364.50 2375 ---- 392.20B ---- 392.20B 394.30 +25.50 368.80 2380 ---- 396.70B ---- 396.70B 398.70 +25.50 373.20 2385 ---- 401.10B ---- 401.10B 403.10 +25.60 377.50 2390 ---- 405.60B ---- 405.60B 407.50 +25.60 381.90 2395 ---- 410.10B ---- 410.10B 412.00 +25.70 386.30 2400 ---- 414.50B ---- 414.50B 416.40 +25.70 390.70 2410 ---- 423.50B ---- 423.50B 425.40 +25.90 399.50 2420 ---- 432.50B ---- 432.50B 434.40 +26.00 408.40 2425 ---- 437.10B ---- 437.10B 438.90 +26.00 412.90 2430 ---- 441.60B ---- 441.60B 443.40 +26.10 417.30 2440 ---- 450.70B ---- 450.70B 452.40 +26.10 426.30 2450 ---- 459.90B ---- 459.90B 461.50 +26.20 435.30 2460 ---- 469.00B ---- 469.00B 470.60 +26.30 444.30 2470 ---- 478.30B ---- 478.30B 479.80 +26.50 453.30 2475 ---- 482.90B ---- 482.90B 484.40 +26.50 457.90 2480 ---- 487.50B ---- 487.50B 489.00 +26.60 462.40 2490 ---- 496.70B ---- 496.70B 498.20 +26.60 471.60 2500 ---- 506.00B ---- 506.00B 507.40 +26.70 480.70 2525 ---- 529.30B ---- 529.30B 530.70 +27.00 503.70 2550 ---- 552.80B ---- 552.80B 554.10 +27.20 526.90 2575 ---- 576.50B ---- 576.50B 577.70 +27.40 550.30 2600 ---- 600.30B ---- 600.30B 601.40 +27.50 573.90 2625 ---- 624.20B ---- 624.20B 625.30 +27.80 597.50 2650 ---- 648.20B ---- 648.20B 649.30 +27.90 621.40 2675 ---- 672.30B ---- 672.30B 673.40 +28.10 645.30 1 2700 ---- 696.70B ---- 696.70B 697.70 +28.30 669.40 1 3000 ---- ---- ---- ---- 995.50 +29.40 966.10 3450 ---- ---- ---- ---- 1445.50 +29.40 1416.10 3475 ---- ---- ---- ---- 1470.50 +29.40 1441.10 3500 ---- ---- ---- ---- 1495.50 +29.40 1466.10 4000 ---- ---- ---- ---- 1995.50 +29.40 1966.10 5000 ---- ---- ---- ---- 2995.50 +29.40 2966.10 10000 ---- ---- ---- ---- 7995.50 +29.40 7966.10 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 10.10 +2.00 8.10 1575 ---- ---- ---- ---- 11.90 +2.30 9.60 1600 ---- ---- ---- ---- 14.00 +2.60 11.40 1625 ---- ---- ---- ---- 16.40 +3.00 13.40 1650 ---- ---- ---- ---- 19.20 +3.50 15.70 1675 ---- ---- ---- ---- 22.20 +3.90 18.30 1700 ---- ---- ---- ---- 25.70 +4.50 21.20 1725 ---- ---- ---- ---- 29.60 +5.10 24.50 1740 ---- ---- ---- ---- 32.10 +5.40 26.70 1750 ---- ---- ---- ---- 33.90 +5.60 28.30 1760 ---- ---- ---- ---- 35.70 +5.80 29.90 1770 ---- ---- ---- ---- 37.70 +6.10 31.60 1775 ---- ---- ---- ---- 38.70 +6.30 32.40 1780 ---- ---- ---- ---- 39.70 +6.40 33.30 1790 ---- ---- ---- ---- 41.80 +6.60 35.20 1800 ---- ---- ---- ---- 44.00 +6.90 37.10 1810 ---- ---- ---- ---- 46.30 +7.20 39.10 1820 ---- ---- ---- ---- 48.60 +7.40 41.20 1825 ---- ---- ---- ---- 49.90 +7.70 42.20 1830 ---- ---- ---- ---- 51.10 +7.80 43.30 1840 ---- ---- ---- ---- 53.70 +8.10 45.60 1845 ---- ---- ---- ---- 55.00 +8.20 46.80 1850 ---- ---- ---- ---- 56.40 +8.40 48.00 1855 ---- ---- ---- ---- 57.70 +8.50 49.20 1860 ---- ---- ---- ---- 59.10 +8.70 50.40 1865 ---- ---- ---- ---- 60.60 +8.90 51.70 1870 ---- ---- ---- ---- 62.10 +9.10 53.00 1875 ---- ---- ---- ---- 63.60 +9.20 54.40 1880 ---- ---- ---- ---- 65.10 +9.40 55.70 1885 ---- ---- ---- ---- 66.70 +9.50 57.20 1890 ---- ---- ---- ---- 68.30 +9.70 58.60 1895 ---- ---- ---- ---- 69.90 +9.80 60.10 1900 ---- ---- ---- ---- 71.60 +10.00 61.60 1905 ---- ---- ---- ---- 73.30 +10.20 63.10 1910 ---- ---- ---- ---- 75.10 +10.40 64.70 1915 ---- ---- ---- ---- 76.90 +10.50 66.40 1920 ---- ---- ---- ---- 78.70 +10.70 68.00 1925 ---- ---- ---- ---- 80.60 +10.90 69.70 1930 ---- ---- ---- ---- 82.50 +11.00 71.50 1935 ---- ---- ---- ---- 84.50 +11.30 73.20 1940 ---- ---- ---- ---- 86.50 +11.50 75.00 1945 ---- ---- ---- ---- 88.50 +11.60 76.90 1950 ---- ---- ---- ---- 90.60 +11.80 78.80 1955 ---- ---- ---- ---- 92.70 +12.00 80.70 1960 ---- ---- ---- ---- 94.80 +12.20 82.60 1965 ---- ---- ---- ---- 97.00 +12.40 84.60 1970 ---- ---- ---- ---- 99.20 +12.50 86.70 1975 ---- ---- ---- ---- 101.40 +12.70 88.70 1980 ---- ---- ---- ---- 103.70 +12.90 90.80 1985 ---- ---- ---- ---- 106.00 +13.10 92.90 1990 ---- ---- ---- ---- 108.30 +13.20 95.10 1995 ---- ---- ---- ---- 110.70 +13.50 97.20 2000 ---- ---- ---- ---- 113.10 +13.60 99.50 2005 ---- ---- ---- ---- 115.50 +13.80 101.70 2010 ---- ---- ---- ---- 118.00 +14.00 104.00 2015 ---- ---- ---- ---- 120.50 +14.20 106.30 2020 ---- ---- ---- ---- 123.00 +14.30 108.70 2025 ---- ---- ---- ---- 125.60 +14.50 111.10 2030 ---- ---- ---- ---- 128.30 +14.70 113.60 2035 ---- ---- ---- ---- 130.90 +14.80 116.10 2040 ---- ---- ---- ---- 133.60 +15.00 118.60 2045 ---- ---- ---- ---- 136.40 +15.30 121.10 2050 ---- ---- ---- ---- 139.20 +15.40 123.80 2055 ---- ---- ---- ---- 142.00 +15.60 126.40 2060 ---- ---- ---- ---- 144.80 +15.70 129.10 2065 ---- ---- ---- ---- 147.80 +16.00 131.80 2070 ---- ---- ---- ---- 150.70 +16.10 134.60 2075 ---- ---- ---- ---- 153.70 +16.30 137.40 2080 ---- ---- ---- ---- 156.70 +16.40 140.30 2085 ---- ---- ---- ---- 159.80 +16.60 143.20 2090 ---- ---- ---- ---- 162.90 +16.80 146.10 2095 ---- ---- ---- ---- 166.10 +17.00 149.10 2100 ---- ---- ---- ---- 169.30 +17.10 152.20 2105 ---- ---- ---- ---- 172.50 +17.30 155.20 2110 ---- ---- ---- ---- 175.80 +17.50 158.30 2115 ---- ---- ---- ---- 179.10 +17.60 161.50 2120 ---- ---- ---- ---- 182.40 +17.70 164.70 2125 ---- ---- ---- ---- 185.80 +17.90 167.90 2130 ---- ---- ---- ---- 189.20 +18.00 171.20 2135 ---- ---- ---- ---- 192.70 +18.20 174.50 2140 ---- ---- ---- ---- 196.20 +18.40 177.80 2145 ---- ---- ---- ---- 199.70 +18.50 181.20 2150 ---- ---- ---- ---- 203.20 +18.60 184.60 2155 ---- ---- ---- ---- 206.80 +18.80 188.00 2160 ---- ---- ---- ---- 210.40 +18.90 191.50 2165 ---- ---- ---- ---- 214.10 +19.10 195.00 2170 ---- ---- ---- ---- 217.70 +19.20 198.50 2175 ---- ---- ---- ---- 221.40 +19.30 202.10 2180 ---- ---- ---- ---- 225.10 +19.50 205.60 2185 ---- ---- ---- ---- 228.80 +19.60 209.20 2190 ---- ---- ---- ---- 232.60 +19.70 212.90 2195 ---- ---- ---- ---- 236.40 +19.90 216.50 2200 ---- ---- ---- ---- 240.20 +20.00 220.20 2205 ---- ---- ---- ---- 244.00 +20.10 223.90 2210 ---- ---- ---- ---- 247.80 +20.20 227.60 2215 ---- ---- ---- ---- 251.70 +20.40 231.30 2220 ---- ---- ---- ---- 255.60 +20.50 235.10 2225 ---- ---- ---- ---- 259.50 +20.70 238.80 2230 ---- ---- ---- ---- 263.40 +20.80 242.60 2235 ---- ---- ---- ---- 267.30 +20.90 246.40 2240 ---- ---- ---- ---- 271.30 +21.00 250.30 2245 ---- ---- ---- ---- 275.20 +21.10 254.10 2250 ---- ---- ---- ---- 279.20 +21.20 258.00 2255 ---- ---- ---- ---- 283.20 +21.30 261.90 2260 ---- ---- ---- ---- 287.20 +21.40 265.80 2265 ---- ---- ---- ---- 291.20 +21.50 269.70 2270 ---- ---- ---- ---- 295.30 +21.70 273.60 2275 ---- ---- ---- ---- 299.30 +21.70 277.60 2280 ---- ---- ---- ---- 303.40 +21.90 281.50 2285 ---- ---- ---- ---- 307.50 +22.00 285.50 2290 ---- ---- ---- ---- 311.60 +22.10 289.50 2295 ---- ---- ---- ---- 315.70 +22.10 293.60 2300 ---- ---- ---- ---- 319.90 +22.30 297.60 2305 ---- ---- ---- ---- 324.00 +22.40 301.60 2310 ---- ---- ---- ---- 328.20 +22.50 305.70 2315 ---- ---- ---- ---- 332.40 +22.60 309.80 2320 ---- ---- ---- ---- 336.60 +22.70 313.90 2325 ---- ---- ---- ---- 340.80 +22.80 318.00 2330 ---- ---- ---- ---- 345.00 +22.90 322.10 2335 ---- ---- ---- ---- 349.20 +22.90 326.30 2340 ---- ---- ---- ---- 353.50 +23.10 330.40 2345 ---- ---- ---- ---- 357.70 +23.10 334.60 2350 ---- ---- ---- ---- 362.00 +23.20 338.80 2355 ---- ---- ---- ---- 366.30 +23.30 343.00 2360 ---- ---- ---- ---- 370.60 +23.40 347.20 2365 ---- ---- ---- ---- 374.90 +23.50 351.40 2370 ---- ---- ---- ---- 379.20 +23.50 355.70 2375 ---- ---- ---- ---- 383.60 +23.70 359.90 2380 ---- ---- ---- ---- 387.90 +23.70 364.20 2385 ---- ---- ---- ---- 392.30 +23.80 368.50 2390 ---- ---- ---- ---- 396.60 +23.90 372.70 2395 ---- ---- ---- ---- 401.00 +24.00 377.00 2400 ---- ---- ---- ---- 405.40 +24.00 381.40 2405 ---- ---- ---- ---- 409.80 +24.10 385.70 2410 ---- ---- ---- ---- 414.20 +24.20 390.00 2420 ---- ---- ---- ---- 423.00 +24.30 398.70 2425 ---- ---- ---- ---- 427.50 +24.40 403.10 2430 ---- ---- ---- ---- 431.90 +24.50 407.40 2440 ---- ---- ---- ---- 440.80 +24.60 416.20 2450 ---- ---- ---- ---- 449.80 +24.80 425.00 2460 ---- ---- ---- ---- 458.80 +24.90 433.90 2470 ---- ---- ---- ---- 467.80 +25.00 442.80 2475 ---- ---- ---- ---- 472.30 +25.00 447.30 2480 ---- ---- ---- ---- 476.90 +25.20 451.70 2490 ---- ---- ---- ---- 486.00 +25.30 460.70 2500 ---- ---- ---- ---- 495.10 +25.40 469.70 2510 ---- ---- ---- ---- 504.30 +25.60 478.70 2525 ---- ---- ---- ---- 518.00 +25.70 492.30 2550 ---- ---- ---- ---- 541.20 +26.00 515.20 2575 ---- ---- ---- ---- 564.40 +26.20 538.20 2600 ---- ---- ---- ---- 587.90 +26.50 561.40 2625 ---- ---- ---- ---- 611.50 +26.80 584.70 2650 ---- ---- ---- ---- 635.20 +27.00 608.20 2675 ---- ---- ---- ---- 659.00 +27.20 631.80 2700 ---- ---- ---- ---- 683.00 +27.50 655.50 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 11.40 +2.20 9.20 1575 ---- ---- ---- ---- 13.40 +2.50 10.90 1600 ---- ---- ---- ---- 15.70 +2.90 12.80 1625 ---- ---- ---- ---- 18.20 +3.30 14.90 1650 ---- ---- ---- ---- 21.10 +3.70 17.40 1675 ---- ---- ---- ---- 24.40 +4.20 20.20 1700 ---- ---- ---- ---- 28.00 +4.70 23.30 1725 ---- ---- ---- ---- 32.00 +5.20 26.80 1740 ---- ---- ---- ---- 34.70 +5.60 29.10 1750 ---- ---- ---- ---- 36.50 +5.80 30.70 1760 ---- ---- ---- ---- 38.50 +6.10 32.40 1770 ---- ---- ---- ---- 40.50 +6.40 34.10 1775 ---- ---- ---- ---- 41.50 +6.50 35.00 1780 ---- ---- ---- ---- 42.60 +6.60 36.00 1790 ---- ---- ---- ---- 44.70 +6.80 37.90 1800 ---- ---- ---- ---- 47.00 +7.20 39.80 1810 ---- ---- ---- ---- 49.30 +7.40 41.90 1820 ---- ---- ---- ---- 51.70 +7.70 44.00 1825 ---- ---- ---- ---- 53.00 +7.80 45.20 1830 ---- ---- ---- ---- 54.30 +8.00 46.30 1840 ---- ---- ---- ---- 56.90 +8.30 48.60 1845 ---- ---- ---- ---- 58.20 +8.40 49.80 1850 ---- ---- ---- ---- 59.60 +8.60 51.00 1855 ---- ---- ---- ---- 61.00 +8.70 52.30 1860 ---- ---- ---- ---- 62.50 +8.90 53.60 1865 ---- ---- ---- ---- 63.90 +9.00 54.90 1870 ---- ---- ---- ---- 65.40 +9.20 56.20 1875 ---- ---- ---- ---- 66.90 +9.30 57.60 1880 ---- ---- ---- ---- 68.50 +9.50 59.00 1885 ---- ---- ---- ---- 70.10 +9.70 60.40 1890 ---- ---- ---- ---- 71.70 +9.80 61.90 1895 ---- ---- ---- ---- 73.40 +10.00 63.40 1900 ---- ---- ---- ---- 75.10 +10.20 64.90 1905 ---- ---- ---- ---- 76.80 +10.30 66.50 1910 ---- ---- ---- ---- 78.60 +10.50 68.10 1915 ---- ---- ---- ---- 80.40 +10.70 69.70 1920 ---- ---- ---- ---- 82.20 +10.80 71.40 1925 ---- ---- ---- ---- 84.10 +11.00 73.10 1930 ---- ---- ---- ---- 86.10 +11.20 74.90 1935 ---- ---- ---- ---- 88.00 +11.40 76.60 1940 ---- ---- ---- ---- 90.00 +11.50 78.50 1945 ---- ---- ---- ---- 92.00 +11.70 80.30 1950 ---- ---- ---- ---- 94.10 +11.90 82.20 1955 ---- ---- ---- ---- 96.20 +12.10 84.10 1960 ---- ---- ---- ---- 98.40 +12.30 86.10 1965 ---- ---- ---- ---- 100.50 +12.40 88.10 1970 ---- ---- ---- ---- 102.70 +12.60 90.10 1975 ---- ---- ---- ---- 105.00 +12.80 92.20 1980 ---- ---- ---- ---- 107.30 +13.00 94.30 1985 ---- ---- ---- ---- 109.60 +13.10 96.50 1990 ---- ---- ---- ---- 111.90 +13.30 98.60 1995 ---- ---- ---- ---- 114.30 +13.50 100.80 2000 ---- ---- ---- ---- 116.70 +13.60 103.10 2005 ---- ---- ---- ---- 119.20 +13.80 105.40 2010 ---- ---- ---- ---- 121.70 +14.00 107.70 2015 ---- ---- ---- ---- 124.20 +14.10 110.10 2020 ---- ---- ---- ---- 126.80 +14.30 112.50 2025 ---- ---- ---- ---- 129.40 +14.50 114.90 2030 ---- ---- ---- ---- 132.10 +14.70 117.40 2035 ---- ---- ---- ---- 134.80 +14.90 119.90 2040 ---- ---- ---- ---- 137.50 +15.10 122.40 2045 ---- ---- ---- ---- 140.20 +15.20 125.00 2050 ---- ---- ---- ---- 143.10 +15.40 127.70 2055 ---- ---- ---- ---- 145.90 +15.60 130.30 2060 ---- ---- ---- ---- 148.80 +15.80 133.00 2065 ---- ---- ---- ---- 151.70 +15.90 135.80 2070 ---- ---- ---- ---- 154.60 +16.00 138.60 2075 ---- ---- ---- ---- 157.60 +16.20 141.40 2080 ---- ---- ---- ---- 160.70 +16.40 144.30 2085 ---- ---- ---- ---- 163.70 +16.50 147.20 2090 ---- ---- ---- ---- 166.90 +16.80 150.10 2095 ---- ---- ---- ---- 170.00 +16.90 153.10 2100 ---- ---- ---- ---- 173.20 +17.00 156.20 2105 ---- ---- ---- ---- 176.40 +17.20 159.20 2110 ---- ---- ---- ---- 179.70 +17.40 162.30 2115 ---- ---- ---- ---- 183.00 +17.50 165.50 2120 ---- ---- ---- ---- 186.30 +17.60 168.70 2125 ---- ---- ---- ---- 189.70 +17.80 171.90 2130 ---- ---- ---- ---- 193.10 +18.00 175.10 2135 ---- ---- ---- ---- 196.50 +18.10 178.40 2140 ---- ---- ---- ---- 200.00 +18.30 181.70 2145 ---- ---- ---- ---- 203.50 +18.40 185.10 2150 ---- ---- ---- ---- 207.00 +18.60 188.40 2155 ---- ---- ---- ---- 210.50 +18.70 191.80 2160 ---- ---- ---- ---- 214.10 +18.80 195.30 2165 ---- ---- ---- ---- 217.70 +18.90 198.80 2170 ---- ---- ---- ---- 221.30 +19.10 202.20 2175 ---- ---- ---- ---- 225.00 +19.20 205.80 2180 ---- ---- ---- ---- 228.70 +19.40 209.30 2185 ---- ---- ---- ---- 232.40 +19.50 212.90 2190 ---- ---- ---- ---- 236.10 +19.60 216.50 2195 ---- ---- ---- ---- 239.90 +19.80 220.10 2200 ---- ---- ---- ---- 243.60 +19.80 223.80 2205 ---- ---- ---- ---- 247.40 +20.00 227.40 2210 ---- ---- ---- ---- 251.20 +20.10 231.10 2215 ---- ---- ---- ---- 255.10 +20.30 234.80 2220 ---- ---- ---- ---- 258.90 +20.30 238.60 2225 ---- ---- ---- ---- 262.80 +20.50 242.30 2230 ---- ---- ---- ---- 266.70 +20.60 246.10 2235 ---- ---- ---- ---- 270.60 +20.70 249.90 2240 ---- ---- ---- ---- 274.50 +20.80 253.70 2245 ---- ---- ---- ---- 278.50 +21.00 257.50 2250 ---- ---- ---- ---- 282.40 +21.00 261.40 2255 ---- ---- ---- ---- 286.40 +21.20 265.20 2260 ---- ---- ---- ---- 290.40 +21.30 269.10 2265 ---- ---- ---- ---- 294.40 +21.40 273.00 2270 ---- ---- ---- ---- 298.40 +21.40 277.00 2275 ---- ---- ---- ---- 302.50 +21.60 280.90 2280 ---- ---- ---- ---- 306.50 +21.60 284.90 2285 ---- ---- ---- ---- 310.60 +21.80 288.80 2290 ---- ---- ---- ---- 314.70 +21.90 292.80 2295 ---- ---- ---- ---- 318.80 +22.00 296.80 2300 ---- ---- ---- ---- 322.90 +22.10 300.80 2305 ---- ---- ---- ---- 327.10 +22.20 304.90 2310 ---- ---- ---- ---- 331.20 +22.30 308.90 2315 ---- ---- ---- ---- 335.40 +22.40 313.00 2320 ---- ---- ---- ---- 339.50 +22.40 317.10 2325 ---- ---- ---- ---- 343.70 +22.50 321.20 2330 ---- ---- ---- ---- 347.90 +22.60 325.30 2335 ---- ---- ---- ---- 352.20 +22.80 329.40 2340 ---- ---- ---- ---- 356.40 +22.80 333.60 2345 ---- ---- ---- ---- 360.60 +22.90 337.70 2350 ---- ---- ---- ---- 364.90 +23.00 341.90 2360 ---- ---- ---- ---- 373.40 +23.10 350.30 2370 ---- ---- ---- ---- 382.00 +23.30 358.70 2375 ---- ---- ---- ---- 386.30 +23.40 362.90 2380 ---- ---- ---- ---- 390.70 +23.50 367.20 2390 ---- ---- ---- ---- 399.30 +23.60 375.70 2400 ---- ---- ---- ---- 408.10 +23.80 384.30 2410 ---- ---- ---- ---- 416.80 +23.90 392.90 2420 ---- ---- ---- ---- 425.60 +24.10 401.50 2425 ---- ---- ---- ---- 430.00 +24.10 405.90 2430 ---- ---- ---- ---- 434.50 +24.30 410.20 2440 ---- ---- ---- ---- 443.30 +24.30 419.00 2450 ---- ---- ---- ---- 452.30 +24.60 427.70 2475 ---- ---- ---- ---- 474.70 +24.80 449.90 2500 ---- ---- ---- ---- 497.30 +25.10 472.20 2525 ---- ---- ---- ---- 520.20 +25.50 494.70 2550 ---- ---- ---- ---- 543.20 +25.80 517.40 2575 ---- ---- ---- ---- 566.40 +26.00 540.40 2600 ---- ---- ---- ---- 589.70 +26.30 563.40 2625 ---- ---- ---- ---- 613.20 +26.50 586.70 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 14.00 +2.60 11.40 1600 ---- ---- ---- ---- 16.20 +2.90 13.30 1625 ---- ---- ---- ---- 18.80 +3.30 15.50 1650 ---- ---- ---- ---- 21.60 +3.70 17.90 1675 ---- ---- ---- ---- 24.80 +4.10 20.70 1700 ---- ---- ---- ---- 28.40 +4.60 23.80 1725 ---- ---- ---- ---- 32.40 +5.20 27.20 1750 ---- ---- ---- ---- 36.80 +5.80 31.00 1760 ---- ---- ---- ---- 38.60 +5.90 32.70 1770 ---- ---- ---- ---- 40.60 +6.20 34.40 1775 ---- ---- ---- ---- 41.60 +6.30 35.30 1780 ---- ---- ---- ---- 42.60 +6.40 36.20 1790 ---- ---- ---- ---- 44.70 +6.70 38.00 1800 ---- ---- ---- ---- 46.90 +6.90 40.00 1810 ---- ---- ---- ---- 49.20 +7.20 42.00 1820 ---- ---- ---- ---- 51.50 +7.40 44.10 1825 ---- ---- ---- ---- 52.70 +7.60 45.10 1830 ---- ---- ---- ---- 54.00 +7.80 46.20 1840 ---- ---- ---- ---- 56.50 +8.00 48.50 1850 ---- ---- ---- ---- 59.10 +8.30 50.80 1855 ---- ---- ---- ---- 60.50 +8.50 52.00 1860 ---- ---- ---- ---- 61.80 +8.60 53.20 1865 ---- ---- ---- ---- 63.20 +8.70 54.50 1870 ---- ---- ---- ---- 64.60 +8.90 55.70 1875 ---- ---- ---- ---- 66.10 +9.10 57.00 1880 ---- ---- ---- ---- 67.60 +9.20 58.40 1885 ---- ---- ---- ---- 69.10 +9.40 59.70 1890 ---- ---- ---- ---- 70.60 +9.50 61.10 1895 ---- ---- ---- ---- 72.20 +9.70 62.50 1900 ---- ---- ---- ---- 73.80 +9.80 64.00 1905 ---- ---- ---- ---- 75.40 +10.00 65.40 1910 ---- ---- ---- ---- 77.10 +10.20 66.90 1915 ---- ---- ---- ---- 78.80 +10.30 68.50 1920 ---- ---- ---- ---- 80.50 +10.50 70.00 1925 ---- ---- ---- ---- 82.30 +10.70 71.60 1930 ---- ---- ---- ---- 84.10 +10.80 73.30 1935 ---- ---- ---- ---- 85.90 +10.90 75.00 1940 ---- ---- ---- ---- 87.80 +11.10 76.70 1945 ---- ---- ---- ---- 89.70 +11.30 78.40 1950 ---- ---- ---- ---- 91.70 +11.50 80.20 1955 ---- ---- ---- ---- 93.60 +11.60 82.00 1960 ---- ---- ---- ---- 95.70 +11.80 83.90 1965 ---- ---- ---- ---- 97.70 +11.90 85.80 1970 ---- ---- ---- ---- 99.80 +12.10 87.70 1975 ---- ---- ---- ---- 102.00 +12.30 89.70 1980 ---- ---- ---- ---- 104.20 +12.50 91.70 1985 ---- ---- ---- ---- 106.40 +12.70 93.70 1990 ---- ---- ---- ---- 108.60 +12.80 95.80 1995 ---- ---- ---- ---- 110.90 +12.90 98.00 2000 ---- ---- ---- ---- 113.30 +13.20 100.10 2005 ---- ---- ---- ---- 115.60 +13.30 102.30 2010 ---- ---- ---- ---- 118.10 +13.50 104.60 2015 ---- ---- ---- ---- 120.50 +13.70 106.80 2020 ---- ---- ---- ---- 123.00 +13.80 109.20 2025 ---- ---- ---- ---- 125.50 +14.00 111.50 2030 ---- ---- ---- ---- 128.10 +14.20 113.90 2035 ---- ---- ---- ---- 130.60 +14.30 116.30 2040 ---- ---- ---- ---- 133.30 +14.50 118.80 2045 ---- ---- ---- ---- 135.90 +14.60 121.30 2050 ---- ---- ---- ---- 138.60 +14.80 123.80 2055 ---- ---- ---- ---- 141.40 +15.10 126.30 2060 ---- ---- ---- ---- 144.10 +15.10 129.00 2065 ---- ---- ---- ---- 146.90 +15.30 131.60 2070 ---- ---- ---- ---- 149.80 +15.50 134.30 2075 ---- ---- ---- ---- 152.60 +15.60 137.00 2080 ---- ---- ---- ---- 155.50 +15.80 139.70 2085 ---- ---- ---- ---- 158.50 +16.00 142.50 2090 ---- ---- ---- ---- 161.50 +16.20 145.30 2095 ---- ---- ---- ---- 164.50 +16.30 148.20 2100 ---- ---- ---- ---- 167.50 +16.40 151.10 2105 ---- ---- ---- ---- 170.60 +16.60 154.00 2110 ---- ---- ---- ---- 173.70 +16.70 157.00 2115 ---- ---- ---- ---- 176.90 +16.90 160.00 2120 ---- ---- ---- ---- 180.10 +17.10 163.00 2125 ---- ---- ---- ---- 183.30 +17.20 166.10 2130 ---- ---- ---- ---- 186.60 +17.40 169.20 2135 ---- ---- ---- ---- 189.90 +17.60 172.30 2140 ---- ---- ---- ---- 193.20 +17.70 175.50 2145 ---- ---- ---- ---- 196.50 +17.80 178.70 2150 ---- ---- ---- ---- 199.90 +17.90 182.00 2155 ---- ---- ---- ---- 203.30 +18.10 185.20 2160 ---- ---- ---- ---- 206.80 +18.30 188.50 2165 ---- ---- ---- ---- 210.30 +18.40 191.90 2170 ---- ---- ---- ---- 213.80 +18.50 195.30 2175 ---- ---- ---- ---- 217.30 +18.70 198.60 2180 ---- ---- ---- ---- 220.90 +18.80 202.10 2185 ---- ---- ---- ---- 224.40 +18.90 205.50 2190 ---- ---- ---- ---- 228.10 +19.10 209.00 2195 ---- ---- ---- ---- 231.70 +19.20 212.50 2200 ---- ---- ---- ---- 235.30 +19.30 216.00 2205 ---- ---- ---- ---- 239.00 +19.40 219.60 2210 ---- ---- ---- ---- 242.70 +19.50 223.20 2215 ---- ---- ---- ---- 246.40 +19.60 226.80 2220 ---- ---- ---- ---- 250.20 +19.80 230.40 2225 ---- ---- ---- ---- 253.90 +19.90 234.00 2230 ---- ---- ---- ---- 257.70 +20.00 237.70 2235 ---- ---- ---- ---- 261.50 +20.20 241.30 2240 ---- ---- ---- ---- 265.30 +20.30 245.00 2245 ---- ---- ---- ---- 269.20 +20.40 248.80 2250 ---- ---- ---- ---- 273.00 +20.50 252.50 2255 ---- ---- ---- ---- 276.90 +20.60 256.30 2260 ---- ---- ---- ---- 280.80 +20.80 260.00 2265 ---- ---- ---- ---- 284.70 +20.90 263.80 2270 ---- ---- ---- ---- 288.60 +21.00 267.60 2275 ---- ---- ---- ---- 292.50 +21.00 271.50 2280 ---- ---- ---- ---- 296.50 +21.20 275.30 2285 ---- ---- ---- ---- 300.40 +21.20 279.20 2290 ---- ---- ---- ---- 304.40 +21.40 283.00 2295 ---- ---- ---- ---- 308.40 +21.50 286.90 2300 ---- ---- ---- ---- 312.40 +21.60 290.80 2305 ---- ---- ---- ---- 316.50 +21.70 294.80 2310 ---- ---- ---- ---- 320.50 +21.80 298.70 2315 ---- ---- ---- ---- 324.60 +21.90 302.70 2320 ---- ---- ---- ---- 328.60 +22.00 306.60 2325 ---- ---- ---- ---- 332.70 +22.10 310.60 2330 ---- ---- ---- ---- 336.80 +22.20 314.60 2335 ---- ---- ---- ---- 340.90 +22.30 318.60 2340 ---- ---- ---- ---- 345.00 +22.30 322.70 2345 ---- ---- ---- ---- 349.20 +22.50 326.70 2350 ---- ---- ---- ---- 353.30 +22.50 330.80 2355 ---- ---- ---- ---- 357.50 +22.60 334.90 2360 ---- ---- ---- ---- 361.70 +22.80 338.90 2370 ---- ---- ---- ---- 370.10 +22.90 347.20 2375 ---- ---- ---- ---- 374.30 +23.00 351.30 2380 ---- ---- ---- ---- 378.50 +23.10 355.40 2390 ---- ---- ---- ---- 387.00 +23.20 363.80 2400 ---- ---- ---- ---- 395.50 +23.40 372.10 2410 ---- ---- ---- ---- 404.10 +23.50 380.60 2420 ---- ---- ---- ---- 412.80 +23.80 389.00 2425 ---- ---- ---- ---- 417.10 +23.80 393.30 2430 ---- ---- ---- ---- 421.40 +23.90 397.50 2440 ---- ---- ---- ---- 430.10 +24.00 406.10 2450 ---- ---- ---- ---- 438.90 +24.20 414.70 2460 ---- ---- ---- ---- 447.70 +24.30 423.40 2475 ---- ---- ---- ---- 460.90 +24.50 436.40 2500 ---- ---- ---- ---- 483.20 +24.90 458.30 2525 ---- ---- ---- ---- 505.70 +25.20 480.50 2550 ---- ---- ---- ---- 528.40 +25.50 502.90 2575 ---- ---- ---- ---- 551.30 +25.80 525.50 2600 ---- ---- ---- ---- 574.40 +26.10 548.30 2625 ---- ---- ---- ---- 597.60 +26.30 571.30 2650 ---- ---- ---- ---- 621.00 +26.60 594.40 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 14.80 +2.60 12.20 1600 ---- ---- ---- ---- 17.20 +3.00 14.20 1625 ---- ---- ---- ---- 19.80 +3.40 16.40 1650 ---- ---- ---- ---- 22.80 +3.80 19.00 1675 ---- ---- ---- ---- 26.10 +4.20 21.90 1700 ---- ---- ---- ---- 29.80 +4.70 25.10 1725 ---- ---- ---- ---- 33.90 +5.30 28.60 1750 ---- ---- ---- ---- 38.50 +5.90 32.60 1760 ---- ---- ---- ---- 40.40 +6.10 34.30 1770 ---- ---- ---- ---- 42.40 +6.30 36.10 1775 ---- ---- ---- ---- 43.40 +6.40 37.00 1780 ---- ---- ---- ---- 44.50 +6.60 37.90 1790 ---- ---- ---- ---- 46.60 +6.80 39.80 1800 ---- ---- ---- ---- 48.90 +7.10 41.80 1810 ---- ---- ---- ---- 51.20 +7.40 43.80 1820 ---- ---- ---- ---- 53.60 +7.60 46.00 1825 ---- ---- ---- ---- 54.80 +7.70 47.10 1830 ---- ---- ---- ---- 56.10 +7.90 48.20 1840 ---- ---- ---- ---- 58.70 +8.20 50.50 1850 ---- ---- ---- ---- 61.30 +8.40 52.90 1855 ---- ---- ---- ---- 62.70 +8.60 54.10 1860 ---- ---- ---- ---- 64.10 +8.80 55.30 1865 ---- ---- ---- ---- 65.50 +8.90 56.60 1870 ---- ---- ---- ---- 66.90 +9.00 57.90 1875 ---- ---- ---- ---- 68.40 +9.20 59.20 1880 ---- ---- ---- ---- 69.90 +9.30 60.60 1885 ---- ---- ---- ---- 71.40 +9.50 61.90 1890 ---- ---- ---- ---- 73.00 +9.70 63.30 1895 ---- ---- ---- ---- 74.60 +9.80 64.80 1900 ---- ---- ---- ---- 76.20 +10.00 66.20 1905 ---- ---- ---- ---- 77.80 +10.10 67.70 1910 ---- ---- ---- ---- 79.50 +10.30 69.20 1915 ---- ---- ---- ---- 81.20 +10.40 70.80 1920 ---- ---- ---- ---- 82.90 +10.50 72.40 1925 ---- ---- ---- ---- 84.70 +10.70 74.00 1930 ---- ---- ---- ---- 86.50 +10.90 75.60 1935 ---- ---- ---- ---- 88.30 +11.00 77.30 1940 ---- ---- ---- ---- 90.20 +11.20 79.00 1945 ---- ---- ---- ---- 92.10 +11.40 80.70 1950 ---- ---- ---- ---- 94.10 +11.60 82.50 1955 ---- ---- ---- ---- 96.00 +11.70 84.30 1960 ---- ---- ---- ---- 98.10 +11.90 86.20 1965 ---- ---- ---- ---- 100.10 +12.00 88.10 1970 ---- ---- ---- ---- 102.20 +12.20 90.00 1975 ---- ---- ---- ---- 104.40 +12.40 92.00 1980 ---- ---- ---- ---- 106.50 +12.50 94.00 1985 ---- ---- ---- ---- 108.80 +12.70 96.10 1990 ---- ---- ---- ---- 111.00 +12.80 98.20 1995 ---- ---- ---- ---- 113.30 +13.00 100.30 2000 ---- ---- ---- ---- 115.70 +13.20 102.50 2005 ---- ---- ---- ---- 118.10 +13.40 104.70 2010 ---- ---- ---- ---- 120.50 +13.50 107.00 2015 ---- ---- ---- ---- 122.90 +13.60 109.30 2020 ---- ---- ---- ---- 125.40 +13.80 111.60 2025 ---- ---- ---- ---- 128.00 +14.10 113.90 2030 ---- ---- ---- ---- 130.50 +14.20 116.30 2035 ---- ---- ---- ---- 133.10 +14.30 118.80 2040 ---- ---- ---- ---- 135.80 +14.60 121.20 2045 ---- ---- ---- ---- 138.40 +14.70 123.70 2050 ---- ---- ---- ---- 141.10 +14.80 126.30 2055 ---- ---- ---- ---- 143.80 +15.00 128.80 2060 ---- ---- ---- ---- 146.60 +15.20 131.40 2065 ---- ---- ---- ---- 149.40 +15.30 134.10 2070 ---- ---- ---- ---- 152.20 +15.50 136.70 2075 ---- ---- ---- ---- 155.10 +15.60 139.50 2080 ---- ---- ---- ---- 158.00 +15.80 142.20 2085 ---- ---- ---- ---- 161.00 +16.00 145.00 2090 ---- ---- ---- ---- 163.90 +16.10 147.80 2095 ---- ---- ---- ---- 166.90 +16.20 150.70 2100 ---- ---- ---- ---- 170.00 +16.50 153.50 2105 ---- ---- ---- ---- 173.10 +16.60 156.50 2110 ---- ---- ---- ---- 176.20 +16.80 159.40 2115 ---- ---- ---- ---- 179.30 +16.90 162.40 2120 ---- ---- ---- ---- 182.50 +17.00 165.50 2125 ---- ---- ---- ---- 185.70 +17.20 168.50 2130 ---- ---- ---- ---- 189.00 +17.40 171.60 2135 ---- ---- ---- ---- 192.30 +17.50 174.80 2140 ---- ---- ---- ---- 195.60 +17.70 177.90 2145 ---- ---- ---- ---- 198.90 +17.70 181.20 2150 ---- ---- ---- ---- 202.30 +17.90 184.40 2155 ---- ---- ---- ---- 205.70 +18.00 187.70 2160 ---- ---- ---- ---- 209.20 +18.20 191.00 2165 ---- ---- ---- ---- 212.60 +18.30 194.30 2170 ---- ---- ---- ---- 216.10 +18.40 197.70 2175 ---- ---- ---- ---- 219.60 +18.60 201.00 2180 ---- ---- ---- ---- 223.20 +18.70 204.50 2185 ---- ---- ---- ---- 226.80 +18.90 207.90 2190 ---- ---- ---- ---- 230.40 +19.00 211.40 2195 ---- ---- ---- ---- 234.00 +19.10 214.90 2200 ---- ---- ---- ---- 237.60 +19.20 218.40 2205 ---- ---- ---- ---- 241.30 +19.40 221.90 2210 ---- ---- ---- ---- 245.00 +19.50 225.50 2215 ---- ---- ---- ---- 248.70 +19.60 229.10 2220 ---- ---- ---- ---- 252.40 +19.70 232.70 2225 ---- ---- ---- ---- 256.20 +19.90 236.30 2230 ---- ---- ---- ---- 260.00 +20.00 240.00 2235 ---- ---- ---- ---- 263.70 +20.00 243.70 2240 ---- ---- ---- ---- 267.50 +20.10 247.40 2245 ---- ---- ---- ---- 271.40 +20.30 251.10 2250 ---- ---- ---- ---- 275.20 +20.40 254.80 2255 ---- ---- ---- ---- 279.10 +20.60 258.50 2260 ---- ---- ---- ---- 282.90 +20.60 262.30 2265 ---- ---- ---- ---- 286.80 +20.70 266.10 2270 ---- ---- ---- ---- 290.70 +20.80 269.90 2275 ---- ---- ---- ---- 294.70 +21.00 273.70 2280 ---- ---- ---- ---- 298.60 +21.10 277.50 2285 ---- ---- ---- ---- 302.50 +21.10 281.40 2290 ---- ---- ---- ---- 306.50 +21.30 285.20 2295 ---- ---- ---- ---- 310.50 +21.40 289.10 2300 ---- ---- ---- ---- 314.50 +21.50 293.00 2305 ---- ---- ---- ---- 318.50 +21.60 296.90 2310 ---- ---- ---- ---- 322.50 +21.60 300.90 2315 ---- ---- ---- ---- 326.60 +21.80 304.80 2320 ---- ---- ---- ---- 330.60 +21.80 308.80 2325 ---- ---- ---- ---- 334.70 +22.00 312.70 2330 ---- ---- ---- ---- 338.80 +22.10 316.70 2335 ---- ---- ---- ---- 342.90 +22.20 320.70 2340 ---- ---- ---- ---- 347.00 +22.20 324.80 2345 ---- ---- ---- ---- 351.10 +22.30 328.80 2350 ---- ---- ---- ---- 355.30 +22.50 332.80 2355 ---- ---- ---- ---- 359.40 +22.50 336.90 2360 ---- ---- ---- ---- 363.60 +22.60 341.00 2370 ---- ---- ---- ---- 372.00 +22.80 349.20 2375 ---- ---- ---- ---- 376.20 +22.90 353.30 2380 ---- ---- ---- ---- 380.40 +23.00 357.40 2390 ---- ---- ---- ---- 388.80 +23.10 365.70 2400 ---- ---- ---- ---- 397.30 +23.20 374.10 2410 ---- ---- ---- ---- 405.90 +23.40 382.50 2420 ---- ---- ---- ---- 414.50 +23.60 390.90 2425 ---- ---- ---- ---- 418.80 +23.70 395.10 2430 ---- ---- ---- ---- 423.10 +23.70 399.40 2440 ---- ---- ---- ---- 431.80 +23.90 407.90 2450 ---- ---- ---- ---- 440.50 +24.00 416.50 2475 ---- ---- ---- ---- 462.50 +24.40 438.10 2500 ---- ---- ---- ---- 484.70 +24.70 460.00 2525 ---- ---- ---- ---- 507.10 +25.00 482.10 2550 ---- ---- ---- ---- 529.80 +25.40 504.40 2575 ---- ---- ---- ---- 552.60 +25.70 526.90 2600 ---- ---- ---- ---- 575.60 +26.00 549.60 2625 ---- ---- ---- ---- 598.70 +26.20 572.50 2650 ---- ---- ---- ---- 622.00 +26.40 595.60 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 13.40 +1.90 11.50 1625 ---- ---- ---- ---- 15.90 +2.20 13.70 1650 ---- ---- ---- ---- 18.70 +2.60 16.10 1675 ---- ---- ---- ---- 21.90 +2.90 19.00 1700 ---- ---- ---- ---- 25.50 +3.30 22.20 1725 ---- ---- ---- ---- 29.50 +3.80 25.70 1750 ---- ---- ---- ---- 34.00 +4.30 29.70 1775 ---- ---- ---- ---- 39.00 +4.80 34.20 1790 ---- ---- ---- ---- 42.30 ---- ---- 1800 ---- ---- ---- ---- 44.50 +5.30 39.20 1810 ---- ---- ---- ---- 46.90 +5.60 41.30 1820 ---- ---- ---- ---- 49.30 +5.80 43.50 1825 ---- ---- ---- ---- 50.60 +6.00 44.60 1830 ---- ---- ---- ---- 51.80 +6.00 45.80 1840 ---- ---- ---- ---- 54.40 +6.30 48.10 1850 ---- ---- ---- ---- 57.20 +6.60 50.60 1860 ---- ---- ---- ---- 60.00 +6.80 53.20 1870 ---- ---- ---- ---- 62.90 +7.10 55.80 1880 ---- ---- ---- ---- 65.90 +7.40 58.50 1885 ---- ---- ---- ---- 67.40 ---- ---- 1890 ---- ---- ---- ---- 68.90 +7.60 61.30 1895 ---- ---- ---- ---- 70.50 +7.70 62.80 1900 ---- ---- ---- ---- 72.10 +7.80 64.30 1905 ---- ---- ---- ---- 73.80 +8.00 65.80 1910 ---- ---- ---- ---- 75.40 +8.10 67.30 1915 ---- ---- ---- ---- 77.10 +8.30 68.80 1920 ---- ---- ---- ---- 78.80 +8.40 70.40 1925 ---- ---- ---- ---- 80.60 +8.60 72.00 1930 ---- ---- ---- ---- 82.30 +8.70 73.60 1935 ---- ---- ---- ---- 84.10 +8.90 75.20 1940 ---- ---- ---- ---- 85.90 +9.00 76.90 1945 ---- ---- ---- ---- 87.70 +9.10 78.60 1950 ---- ---- ---- ---- 89.60 +9.30 80.30 1955 ---- ---- ---- ---- 91.50 +9.40 82.10 1960 ---- ---- ---- ---- 93.40 +9.60 83.80 1965 ---- ---- ---- ---- 95.40 +9.70 85.70 1970 ---- ---- ---- ---- 97.40 +9.90 87.50 1975 ---- ---- ---- ---- 99.40 +10.00 89.40 1980 ---- ---- ---- ---- 101.50 +10.20 91.30 1985 ---- ---- ---- ---- 103.60 +10.30 93.30 1990 ---- ---- ---- ---- 105.80 +10.50 95.30 1995 ---- ---- ---- ---- 108.00 +10.70 97.30 2000 ---- ---- ---- ---- 110.20 +10.80 99.40 2005 ---- ---- ---- ---- 112.50 +11.00 101.50 2010 ---- ---- ---- ---- 114.80 +11.20 103.60 2015 ---- ---- ---- ---- 117.10 +11.30 105.80 2020 ---- ---- ---- ---- 119.50 +11.40 108.10 2025 ---- ---- ---- ---- 121.90 +11.60 110.30 2030 ---- ---- ---- ---- 124.40 +11.80 112.60 2035 ---- ---- ---- ---- 126.90 +11.90 115.00 2040 ---- ---- ---- ---- 129.40 +12.00 117.40 2045 ---- ---- ---- ---- 132.00 +12.20 119.80 2050 ---- ---- ---- ---- 134.60 +12.40 122.20 2055 ---- ---- ---- ---- 137.20 +12.50 124.70 2060 ---- ---- ---- ---- 139.90 +12.70 127.20 2065 ---- ---- ---- ---- 142.60 +12.90 129.70 2070 ---- ---- ---- ---- 145.30 +13.00 132.30 2075 ---- ---- ---- ---- 148.10 +13.20 134.90 2080 ---- ---- ---- ---- 150.90 +13.30 137.60 2085 ---- ---- ---- ---- 153.70 +13.40 140.30 2090 ---- ---- ---- ---- 156.60 +13.60 143.00 2095 ---- ---- ---- ---- 159.50 +13.80 145.70 2100 ---- ---- ---- ---- 162.40 +13.90 148.50 2105 ---- ---- ---- ---- 165.40 +14.00 151.40 2110 ---- ---- ---- ---- 168.40 +14.20 154.20 2115 ---- ---- ---- ---- 171.50 +14.40 157.10 2120 ---- ---- ---- ---- 174.60 +14.60 160.00 2125 ---- ---- ---- ---- 177.70 +14.70 163.00 2130 ---- ---- ---- ---- 180.80 +14.80 166.00 2135 ---- ---- ---- ---- 184.00 +14.90 169.10 2140 ---- ---- ---- ---- 187.20 +15.10 172.10 2145 ---- ---- ---- ---- 190.50 +15.30 175.20 2150 ---- ---- ---- ---- 193.80 +15.40 178.40 2155 ---- ---- ---- ---- 197.10 +15.60 181.50 2160 ---- ---- ---- ---- 200.40 +15.70 184.70 2165 ---- ---- ---- ---- 203.80 +15.80 188.00 2170 ---- ---- ---- ---- 207.20 +16.00 191.20 2175 ---- ---- ---- ---- 210.60 +16.10 194.50 2180 ---- ---- ---- ---- 214.10 +16.20 197.90 2185 ---- ---- ---- ---- 217.60 +16.40 201.20 2190 ---- ---- ---- ---- 221.10 +16.50 204.60 2195 ---- ---- ---- ---- 224.70 +16.70 208.00 2200 ---- ---- ---- ---- 228.20 +16.80 211.40 2205 ---- ---- ---- ---- 231.80 +16.90 214.90 2210 ---- ---- ---- ---- 235.40 +17.00 218.40 2215 ---- ---- ---- ---- 239.10 +17.20 221.90 2220 ---- ---- ---- ---- 242.80 +17.30 225.50 2225 ---- ---- ---- ---- 246.40 +17.40 229.00 2230 ---- ---- ---- ---- 250.20 +17.60 232.60 2235 ---- ---- ---- ---- 253.90 +17.70 236.20 2240 ---- ---- ---- ---- 257.60 +17.70 239.90 2245 ---- ---- ---- ---- 261.40 +17.90 243.50 2250 ---- ---- ---- ---- 265.20 +18.00 247.20 2255 ---- ---- ---- ---- 269.00 +18.10 250.90 2260 ---- ---- ---- ---- 272.90 +18.30 254.60 2265 ---- ---- ---- ---- 276.70 +18.30 258.40 2270 ---- ---- ---- ---- 280.60 +18.50 262.10 2275 ---- ---- ---- ---- 284.50 +18.60 265.90 2280 ---- ---- ---- ---- 288.40 +18.70 269.70 2285 ---- ---- ---- ---- 292.40 +18.90 273.50 2290 ---- ---- ---- ---- 296.30 +18.90 277.40 2295 ---- ---- ---- ---- 300.30 +19.10 281.20 2300 ---- ---- ---- ---- 304.20 +19.10 285.10 2305 ---- ---- ---- ---- 308.20 +19.20 289.00 2310 ---- ---- ---- ---- 312.20 +19.30 292.90 2315 ---- ---- ---- ---- 316.30 +19.50 296.80 2320 ---- ---- ---- ---- 320.30 +19.60 300.70 2325 ---- ---- ---- ---- 324.40 +19.70 304.70 2330 ---- ---- ---- ---- 328.40 +19.70 308.70 2340 ---- ---- ---- ---- 336.60 +20.00 316.60 2350 ---- ---- ---- ---- 344.90 +20.20 324.70 2360 ---- ---- ---- ---- 353.10 +20.30 332.80 2370 ---- ---- ---- ---- 361.50 +20.60 340.90 2380 ---- ---- ---- ---- 369.80 +20.70 349.10 2390 ---- ---- ---- ---- 378.30 +21.00 357.30 2400 ---- ---- ---- ---- 386.70 +21.10 365.60 2410 ---- ---- ---- ---- 395.30 +21.30 374.00 2420 ---- ---- ---- ---- 403.80 +21.40 382.40 2425 ---- ---- ---- ---- 408.10 +21.50 386.60 2430 ---- ---- ---- ---- 412.40 +21.60 390.80 2450 ---- ---- ---- ---- 429.70 +21.90 407.80 2475 ---- ---- ---- ---- 451.60 +22.30 429.30 2500 ---- ---- ---- ---- 473.70 +22.70 451.00 2525 ---- ---- ---- ---- 496.00 +23.10 472.90 2550 ---- ---- ---- ---- 518.50 +23.50 495.00 2575 ---- ---- ---- ---- 541.10 +23.70 517.40 2600 ---- ---- ---- ---- 564.00 +24.10 539.90 2625 ---- ---- ---- ---- 587.00 +24.40 562.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 +.10 .40 1125 ---- ---- ---- ---- .70 +.10 .60 1150 ---- ---- ---- ---- .80 +.10 .70 1175 ---- ---- ---- ---- 1.00 +.10 .90 1200 ---- ---- ---- ---- 1.30 +.20 1.10 1220 ---- ---- ---- ---- 1.50 +.20 1.30 1225 ---- ---- ---- ---- 1.50 +.20 1.30 1230 ---- ---- ---- ---- 1.60 +.20 1.40 1240 ---- ---- ---- ---- 1.70 +.20 1.50 1250 ---- ---- ---- ---- 1.90 +.30 1.60 1260 ---- ---- ---- ---- 2.00 +.30 1.70 1270 ---- ---- ---- ---- 2.20 +.30 1.90 1275 ---- ---- ---- ---- 2.30 +.40 1.90 1280 ---- ---- ---- ---- 2.40 +.40 2.00 1290 ---- ---- ---- ---- 2.60 +.40 2.20 1300 ---- ---- ---- ---- 2.80 +.40 2.40 1310 ---- ---- ---- ---- 3.00 +.50 2.50 1315 ---- ---- ---- ---- 3.10 +.50 2.60 1320 ---- ---- ---- ---- 3.20 +.50 2.70 1325 ---- ---- ---- ---- 3.30 +.50 2.80 1330 ---- ---- ---- ---- 3.40 +.50 2.90 1335 ---- ---- ---- ---- 3.60 +.60 3.00 1340 ---- ---- ---- ---- 3.70 +.50 3.20 1345 ---- ---- ---- ---- 3.80 +.50 3.30 1350 ---- ---- ---- ---- 4.00 +.60 3.40 1355 ---- ---- ---- ---- 4.10 +.60 3.50 1360 ---- ---- ---- ---- 4.20 +.60 3.60 1365 ---- ---- ---- ---- 4.40 +.60 3.80 1370 ---- ---- ---- ---- 4.50 +.60 3.90 1375 ---- ---- ---- ---- 4.70 +.70 4.00 1380 ---- ---- ---- ---- 4.90 +.70 4.20 1385 ---- ---- ---- ---- 5.00 +.70 4.30 1390 ---- ---- ---- ---- 5.20 +.70 4.50 1395 ---- ---- ---- ---- 5.40 +.80 4.60 1400 ---- ---- ---- ---- 5.60 +.80 4.80 1405 ---- ---- ---- ---- 5.80 +.80 5.00 1410 ---- ---- ---- ---- 6.00 +.90 5.10 1415 ---- ---- ---- ---- 6.20 +.90 5.30 1420 ---- ---- ---- ---- 6.40 +.90 5.50 1425 ---- ---- ---- ---- 6.60 +.90 5.70 1430 ---- ---- ---- ---- 6.80 +.90 5.90 1435 ---- ---- ---- ---- 7.00 +.90 6.10 1440 ---- ---- ---- ---- 7.20 +.90 6.30 1445 ---- ---- ---- ---- 7.50 +1.00 6.50 1450 ---- ---- ---- ---- 7.70 +1.00 6.70 1455 ---- ---- ---- ---- 8.00 +1.10 6.90 1460 ---- ---- ---- ---- 8.20 +1.10 7.10 1465 ---- ---- ---- ---- 8.50 +1.20 7.30 1470 ---- ---- ---- ---- 8.80 +1.20 7.60 1475 ---- ---- ---- ---- 9.00 +1.20 7.80 1480 ---- ---- ---- ---- 9.30 +1.20 8.10 1485 ---- ---- ---- ---- 9.60 +1.30 8.30 1490 ---- ---- ---- ---- 9.90 +1.30 8.60 1495 ---- ---- ---- ---- 10.20 +1.40 8.80 1500 ---- ---- ---- ---- 10.50 +1.40 9.10 1505 ---- ---- ---- ---- 10.80 +1.40 9.40 1510 ---- ---- ---- ---- 11.20 +1.50 9.70 1515 ---- ---- ---- ---- 11.50 +1.50 10.00 1520 ---- ---- ---- ---- 11.80 +1.50 10.30 1525 ---- ---- ---- ---- 12.20 +1.60 10.60 1530 ---- ---- ---- ---- 12.60 +1.70 10.90 1535 ---- ---- ---- ---- 12.90 +1.70 11.20 1540 ---- ---- ---- ---- 13.30 +1.70 11.60 1545 ---- ---- ---- ---- 13.70 +1.80 11.90 1550 ---- ---- ---- ---- 14.10 +1.80 12.30 1555 ---- ---- ---- ---- 14.50 +1.90 12.60 1560 ---- ---- ---- ---- 14.90 +1.90 13.00 1565 ---- ---- ---- ---- 15.40 +2.00 13.40 1570 ---- ---- ---- ---- 15.80 +2.00 13.80 1575 ---- ---- ---- ---- 16.20 +2.00 14.20 1580 ---- ---- ---- ---- 16.70 +2.10 14.60 1585 ---- ---- ---- ---- 17.20 +2.20 15.00 1590 ---- ---- ---- ---- 17.60 +2.20 15.40 1595 ---- ---- ---- ---- 18.10 +2.30 15.80 1600 ---- ---- ---- ---- 18.60 +2.30 16.30 1605 ---- ---- ---- ---- 19.10 +2.40 16.70 1610 ---- ---- ---- ---- 19.70 +2.50 17.20 1615 ---- ---- ---- ---- 20.20 +2.50 17.70 1620 ---- ---- ---- ---- 20.70 +2.60 18.10 1625 ---- ---- ---- ---- 21.30 +2.70 18.60 1630 ---- ---- ---- ---- 21.90 +2.80 19.10 1635 ---- ---- ---- ---- 22.40 +2.70 19.70 1640 ---- ---- ---- ---- 23.00 +2.80 20.20 1645 ---- ---- ---- ---- 23.60 +2.90 20.70 1650 ---- ---- ---- ---- 24.30 +3.00 21.30 1655 ---- ---- ---- ---- 24.90 +3.10 21.80 1660 ---- ---- ---- ---- 25.50 +3.10 22.40 1665 ---- ---- ---- ---- 26.20 +3.20 23.00 1670 ---- ---- ---- ---- 26.90 +3.30 23.60 1675 ---- ---- ---- ---- 27.60 +3.40 24.20 1680 ---- ---- ---- ---- 28.20 +3.40 24.80 1685 ---- ---- ---- ---- 29.00 +3.50 25.50 1690 ---- ---- ---- ---- 29.70 +3.60 26.10 1695 ---- ---- ---- ---- 30.40 +3.60 26.80 1700 ---- ---- ---- ---- 31.20 +3.80 27.40 1705 ---- ---- ---- ---- 32.00 +3.90 28.10 1710 ---- ---- ---- ---- 32.70 +3.90 28.80 1715 ---- ---- ---- ---- 33.50 +3.90 29.60 1720 ---- ---- ---- ---- 34.40 +4.10 30.30 1725 ---- ---- ---- ---- 35.20 +4.20 31.00 1730 ---- ---- ---- ---- 36.00 +4.20 31.80 1735 ---- ---- ---- ---- 36.90 +4.30 32.60 1740 ---- ---- ---- ---- 37.80 +4.40 33.40 1745 ---- ---- ---- ---- 38.70 +4.50 34.20 1750 ---- ---- ---- ---- 39.60 +4.60 35.00 1755 ---- ---- ---- ---- 40.50 +4.70 35.80 1760 ---- ---- ---- ---- 41.50 +4.80 36.70 1765 ---- ---- ---- ---- 42.40 +4.90 37.50 1770 ---- ---- ---- ---- 43.40 +5.00 38.40 1775 ---- ---- ---- ---- 44.40 +5.10 39.30 1780 ---- ---- ---- ---- 45.40 +5.20 40.20 1785 ---- ---- ---- ---- 46.40 +5.20 41.20 1790 ---- ---- ---- ---- 47.50 +5.40 42.10 1795 ---- ---- ---- ---- 48.60 +5.50 43.10 1800 ---- ---- ---- ---- 49.70 +5.60 44.10 1805 ---- ---- ---- ---- 50.80 +5.70 45.10 1810 ---- ---- ---- ---- 51.90 +5.80 46.10 1815 ---- ---- ---- ---- 53.00 +5.90 47.10 1820 ---- ---- ---- ---- 54.20 +6.00 48.20 1825 ---- ---- ---- ---- 55.40 +6.20 49.20 1830 ---- ---- ---- ---- 56.60 +6.30 50.30 1835 ---- ---- ---- ---- 57.80 +6.40 51.40 1840 ---- ---- ---- ---- 59.00 +6.40 52.60 1845 ---- ---- ---- ---- 60.30 +6.60 53.70 1850 ---- ---- ---- ---- 61.60 +6.70 54.90 700 1855 ---- ---- ---- ---- 62.90 +6.80 56.10 1860 ---- ---- ---- ---- 64.20 +6.90 57.30 1865 ---- ---- ---- ---- 65.60 +7.10 58.50 1870 ---- ---- ---- ---- 67.00 +7.30 59.70 1875 ---- ---- ---- ---- 68.40 +7.40 61.00 1880 ---- ---- ---- ---- 69.80 +7.50 62.30 1885 ---- ---- ---- ---- 71.20 +7.50 63.70 1890 ---- ---- ---- ---- 72.70 +7.70 65.00 1895 ---- ---- ---- ---- 74.20 +7.80 66.40 1900 ---- ---- ---- ---- 75.80 +8.00 67.80 1905 ---- ---- ---- ---- 77.30 +8.10 69.20 1910 ---- ---- ---- ---- 78.90 +8.20 70.70 1915 ---- ---- ---- ---- 80.60 +8.40 72.20 1920 ---- ---- ---- ---- 82.20 +8.50 73.70 1925 ---- ---- ---- ---- 83.90 +8.60 75.30 1930 ---- ---- ---- ---- 85.70 +8.80 76.90 1935 ---- ---- ---- ---- 87.40 +8.90 78.50 1940 ---- ---- ---- ---- 89.20 +9.00 80.20 1945 ---- ---- ---- ---- 91.10 +9.20 81.90 1950 ---- ---- ---- ---- 92.90 +9.30 83.60 1955 ---- ---- ---- ---- 94.90 +9.50 85.40 1960 ---- ---- ---- ---- 96.80 +9.60 87.20 1965 ---- ---- ---- ---- 98.80 +9.80 89.00 1970 ---- ---- ---- ---- 100.80 +9.90 90.90 1975 ---- ---- ---- ---- 102.90 +10.10 92.80 1980 ---- ---- ---- ---- 105.00 +10.30 94.70 1985 ---- ---- ---- ---- 107.10 +10.40 96.70 1990 ---- ---- ---- ---- 109.30 +10.60 98.70 1995 ---- ---- ---- ---- 111.50 +10.70 100.80 2000 ---- ---- ---- ---- 113.70 +10.80 102.90 2005 ---- ---- ---- ---- 116.00 +11.00 105.00 2010 ---- ---- ---- ---- 118.30 +11.10 107.20 2015 ---- ---- ---- ---- 120.70 +11.30 109.40 2020 ---- ---- ---- ---- 123.10 +11.50 111.60 2025 ---- ---- ---- ---- 125.50 +11.60 113.90 2030 ---- ---- ---- ---- 128.00 +11.80 116.20 2035 ---- ---- ---- ---- 130.50 +11.90 118.60 2040 ---- ---- ---- ---- 133.00 +12.10 120.90 2045 ---- ---- ---- ---- 135.50 +12.20 123.30 2050 ---- ---- ---- ---- 138.10 +12.30 125.80 2055 ---- ---- ---- ---- 140.80 +12.50 128.30 2060 ---- ---- ---- ---- 143.40 +12.60 130.80 2065 ---- ---- ---- ---- 146.10 +12.80 133.30 2070 ---- ---- ---- ---- 148.90 +13.00 135.90 2075 ---- ---- ---- ---- 151.70 +13.10 138.60 2080 ---- ---- ---- ---- 154.50 +13.30 141.20 2085 ---- ---- ---- ---- 157.30 +13.40 143.90 2090 ---- ---- ---- ---- 160.20 +13.60 146.60 2095 ---- ---- ---- ---- 163.10 +13.70 149.40 2100 ---- ---- ---- ---- 166.00 +13.80 152.20 2105 ---- ---- ---- ---- 169.00 +14.00 155.00 2110 ---- ---- ---- ---- 172.00 +14.10 157.90 2115 ---- ---- ---- ---- 175.10 +14.30 160.80 2120 ---- ---- ---- ---- 178.10 +14.40 163.70 2125 ---- ---- ---- ---- 181.30 +14.60 166.70 300 2130 ---- ---- ---- ---- 184.40 +14.70 169.70 2135 ---- ---- ---- ---- 187.60 +14.90 172.70 2140 ---- ---- ---- ---- 190.80 +15.00 175.80 2145 ---- ---- ---- ---- 194.10 +15.20 178.90 2150 ---- ---- ---- ---- 197.30 +15.30 182.00 2155 ---- ---- ---- ---- 200.60 +15.40 185.20 2160 ---- ---- ---- ---- 204.00 +15.60 188.40 2165 ---- ---- ---- ---- 207.30 +15.70 191.60 2170 ---- ---- ---- ---- 210.70 +15.80 194.90 2175 ---- ---- ---- ---- 214.20 +16.00 198.20 2180 ---- ---- ---- ---- 217.60 +16.10 201.50 2185 ---- ---- ---- ---- 221.10 +16.20 204.90 2190 ---- ---- ---- ---- 224.60 +16.40 208.20 2195 ---- ---- ---- ---- 228.20 +16.50 211.70 2200 ---- ---- ---- ---- 231.70 +16.60 215.10 2205 ---- ---- ---- ---- 235.30 +16.80 218.50 2210 ---- ---- ---- ---- 238.90 +16.90 222.00 2215 ---- ---- ---- ---- 242.50 +17.00 225.50 2220 ---- ---- ---- ---- 246.20 +17.10 229.10 2225 ---- ---- ---- ---- 249.90 +17.30 232.60 2230 ---- ---- ---- ---- 253.60 +17.40 236.20 2235 ---- ---- ---- ---- 257.30 +17.50 239.80 2240 ---- ---- ---- ---- 261.10 +17.70 243.40 2245 ---- ---- ---- ---- 264.80 +17.70 247.10 2250 ---- ---- ---- ---- 268.60 +17.80 250.80 2255 ---- ---- ---- ---- 272.40 +17.90 254.50 2260 ---- ---- ---- ---- 276.20 +18.00 258.20 2265 ---- ---- ---- ---- 280.10 +18.20 261.90 2270 ---- ---- ---- ---- 284.00 +18.30 265.70 2275 ---- ---- ---- ---- 287.80 +18.40 269.40 2280 ---- ---- ---- ---- 291.70 +18.50 273.20 2285 ---- ---- ---- ---- 295.70 +18.70 277.00 2290 ---- ---- ---- ---- 299.60 +18.80 280.80 2295 ---- ---- ---- ---- 303.50 +18.80 284.70 2300 ---- ---- ---- ---- 307.50 +18.90 288.60 2305 ---- ---- ---- ---- 311.50 +19.10 292.40 2310 ---- ---- ---- ---- 315.50 +19.20 296.30 2315 ---- ---- ---- ---- 319.50 +19.30 300.20 2320 ---- ---- ---- ---- 323.50 +19.30 304.20 2325 ---- ---- ---- ---- 327.60 +19.50 308.10 2330 ---- ---- ---- ---- 331.60 +19.50 312.10 2335 ---- ---- ---- ---- 335.70 +19.70 316.00 2340 ---- ---- ---- ---- 339.80 +19.80 320.00 2345 ---- ---- ---- ---- 343.90 +19.90 324.00 2350 ---- ---- ---- ---- 348.00 +20.00 328.00 2355 ---- ---- ---- ---- 352.10 +20.00 332.10 2360 ---- ---- ---- ---- 356.20 +20.10 336.10 2365 ---- ---- ---- ---- 360.40 +20.30 340.10 2370 ---- ---- ---- ---- 364.50 +20.30 344.20 2375 ---- ---- ---- ---- 368.70 +20.40 348.30 2380 ---- ---- ---- ---- 372.90 +20.50 352.40 2385 ---- ---- ---- ---- 377.10 +20.60 356.50 2390 ---- ---- ---- ---- 381.30 +20.70 360.60 2395 ---- ---- ---- ---- 385.50 +20.80 364.70 2400 ---- ---- ---- ---- 389.70 +20.80 368.90 2405 ---- ---- ---- ---- 394.00 +21.00 373.00 2410 ---- ---- ---- ---- 398.20 +21.00 377.20 2415 ---- ---- ---- ---- 402.50 +21.20 381.30 2420 ---- ---- ---- ---- 406.70 +21.20 385.50 2425 ---- ---- ---- ---- 411.00 +21.30 389.70 2430 ---- ---- ---- ---- 415.30 +21.40 393.90 2435 ---- ---- ---- ---- 419.60 +21.50 398.10 2440 ---- ---- ---- ---- 423.90 +21.50 402.40 2450 ---- ---- ---- ---- 432.60 +21.70 410.90 2460 ---- ---- ---- ---- 441.20 +21.80 419.40 2470 ---- ---- ---- ---- 450.00 +22.00 428.00 2475 ---- ---- ---- ---- 454.30 +22.00 432.30 2480 ---- ---- ---- ---- 458.70 +22.10 436.60 2490 ---- ---- ---- ---- 467.50 +22.30 445.20 2500 ---- ---- ---- ---- 476.30 +22.40 453.90 2510 ---- ---- ---- ---- 485.20 +22.60 462.60 2520 ---- ---- ---- ---- 494.10 +22.80 471.30 2525 ---- ---- ---- ---- 498.50 +22.80 475.70 2530 ---- ---- ---- ---- 503.00 +22.90 480.10 2550 ---- ---- ---- ---- 520.90 +23.10 497.80 2575 ---- ---- ---- ---- 543.50 +23.50 520.00 2600 ---- ---- ---- ---- 566.30 +23.80 542.50 2625 ---- ---- ---- ---- 589.20 +24.10 565.10 2650 ---- ---- ---- ---- 612.20 +24.40 587.80 2675 ---- ---- ---- ---- 635.40 +24.60 610.80 2700 ---- ---- ---- ---- 658.70 +24.90 633.80 2725 ---- ---- ---- ---- 682.20 +25.20 657.00 2750 ---- ---- ---- ---- 705.70 +25.40 680.30 2775 ---- ---- ---- ---- 729.40 +25.60 703.80 2800 ---- ---- ---- ---- 753.20 +25.90 727.30 2825 ---- ---- ---- ---- 777.10 +26.20 750.90 2850 ---- ---- ---- ---- 801.00 +26.30 774.70 2875 ---- ---- ---- ---- 825.10 +26.60 798.50 2900 ---- ---- ---- ---- 849.20 +26.70 822.50 2925 ---- ---- ---- ---- 873.40 +26.90 846.50 2950 ---- ---- ---- ---- 897.70 +27.10 870.60 2975 ---- ---- ---- ---- 922.10 +27.40 894.70 3000 ---- ---- ---- ---- 946.50 +27.50 919.00 3100 ---- ---- ---- ---- 1044.70 +28.20 1016.50 3200 ---- ---- ---- ---- 1143.80 +28.80 1115.00 3300 ---- ---- ---- ---- 1243.40 +29.30 1214.10 3400 ---- ---- ---- ---- 1343.40 +29.70 1313.70 3500 ---- ---- ---- ---- 1443.40 +29.70 1413.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.30 +.20 1.10 1100 ---- ---- ---- ---- 1.60 +.20 1.40 1125 ---- ---- ---- ---- 1.90 +.30 1.60 1150 ---- ---- ---- ---- 2.20 +.20 2.00 1175 ---- ---- ---- ---- 2.60 +.30 2.30 1200 ---- ---- ---- ---- 3.10 +.40 2.70 1225 ---- ---- ---- ---- 3.60 +.40 3.20 1250 ---- ---- ---- ---- 4.20 +.50 3.70 1270 ---- ---- ---- ---- 4.80 +.60 4.20 1275 ---- ---- ---- ---- 4.90 +.60 4.30 1280 ---- ---- ---- ---- 5.10 +.60 4.50 1290 ---- ---- ---- ---- 5.40 +.70 4.70 1300 ---- ---- ---- ---- 5.70 +.70 5.00 1310 ---- ---- ---- ---- 6.00 +.70 5.30 1320 ---- ---- ---- ---- 6.40 +.80 5.60 1325 ---- ---- ---- ---- 6.60 +.80 5.80 1330 ---- ---- ---- ---- 6.70 +.70 6.00 1340 ---- ---- ---- ---- 7.10 +.80 6.30 1350 ---- ---- ---- ---- 7.50 +.80 6.70 1360 ---- ---- ---- ---- 8.00 +.90 7.10 1370 ---- ---- ---- ---- 8.40 +.90 7.50 1375 ---- ---- ---- ---- 8.60 +.90 7.70 1380 ---- ---- ---- ---- 8.90 +1.00 7.90 1385 ---- ---- ---- ---- 9.10 +1.00 8.10 1390 ---- ---- ---- ---- 9.40 +1.10 8.30 1395 ---- ---- ---- ---- 9.60 +1.10 8.50 1400 ---- ---- ---- ---- 9.90 +1.10 8.80 1405 ---- ---- ---- ---- 10.10 +1.10 9.00 1410 ---- ---- ---- ---- 10.40 +1.10 9.30 1415 ---- ---- ---- ---- 10.70 +1.20 9.50 1420 ---- ---- ---- ---- 11.00 +1.30 9.70 1425 ---- ---- ---- ---- 11.30 +1.30 10.00 1430 ---- ---- ---- ---- 11.50 +1.20 10.30 1435 ---- ---- ---- ---- 11.80 +1.30 10.50 1440 ---- ---- ---- ---- 12.10 +1.30 10.80 1445 ---- ---- ---- ---- 12.50 +1.40 11.10 1450 ---- ---- ---- ---- 12.80 +1.40 11.40 1455 ---- ---- ---- ---- 13.10 +1.40 11.70 1460 ---- ---- ---- ---- 13.40 +1.40 12.00 1465 ---- ---- ---- ---- 13.80 +1.50 12.30 1470 ---- ---- ---- ---- 14.10 +1.50 12.60 1475 ---- ---- ---- ---- 14.50 +1.60 12.90 1480 ---- ---- ---- ---- 14.80 +1.60 13.20 1485 ---- ---- ---- ---- 15.20 +1.70 13.50 1490 ---- ---- ---- ---- 15.60 +1.70 13.90 1495 ---- ---- ---- ---- 15.90 +1.70 14.20 1500 ---- ---- ---- ---- 16.30 +1.70 14.60 1505 ---- ---- ---- ---- 16.70 +1.80 14.90 1510 ---- ---- ---- ---- 17.10 +1.80 15.30 1515 ---- ---- ---- ---- 17.50 +1.80 15.70 1520 ---- ---- ---- ---- 18.00 +2.00 16.00 1525 ---- ---- ---- ---- 18.40 +2.00 16.40 1530 ---- ---- ---- ---- 18.80 +2.00 16.80 1535 ---- ---- ---- ---- 19.30 +2.10 17.20 1540 ---- ---- ---- ---- 19.70 +2.10 17.60 1545 ---- ---- ---- ---- 20.20 +2.20 18.00 1550 ---- ---- ---- ---- 20.60 +2.20 18.40 1555 ---- ---- ---- ---- 21.10 +2.20 18.90 1560 ---- ---- ---- ---- 21.60 +2.30 19.30 1565 ---- ---- ---- ---- 22.10 +2.30 19.80 1570 ---- ---- ---- ---- 22.60 +2.40 20.20 1575 ---- ---- ---- ---- 23.10 +2.40 20.70 1580 ---- ---- ---- ---- 23.60 +2.40 21.20 1585 ---- ---- ---- ---- 24.20 +2.60 21.60 1590 ---- ---- ---- ---- 24.70 +2.60 22.10 1595 ---- ---- ---- ---- 25.30 +2.70 22.60 1600 ---- ---- ---- ---- 25.80 +2.70 23.10 1605 ---- ---- ---- ---- 26.40 +2.80 23.60 1610 ---- ---- ---- ---- 27.00 +2.80 24.20 1615 ---- ---- ---- ---- 27.60 +2.90 24.70 1620 ---- ---- ---- ---- 28.20 +3.00 25.20 1625 ---- ---- ---- ---- 28.80 +3.00 25.80 1630 ---- ---- ---- ---- 29.40 +3.00 26.40 1635 ---- ---- ---- ---- 30.00 +3.10 26.90 1640 ---- ---- ---- ---- 30.70 +3.20 27.50 1645 ---- ---- ---- ---- 31.30 +3.20 28.10 1650 ---- ---- ---- ---- 32.00 +3.30 28.70 1655 ---- ---- ---- ---- 32.70 +3.40 29.30 1660 ---- ---- ---- ---- 33.30 +3.30 30.00 1665 ---- ---- ---- ---- 34.00 +3.40 30.60 1670 ---- ---- ---- ---- 34.70 +3.50 31.20 1675 ---- ---- ---- ---- 35.50 +3.60 31.90 1680 ---- ---- ---- ---- 36.20 +3.60 32.60 1685 ---- ---- ---- ---- 36.90 +3.70 33.20 1690 ---- ---- ---- ---- 37.70 +3.80 33.90 1695 ---- ---- ---- ---- 38.50 +3.90 34.60 1700 ---- ---- ---- ---- 39.30 +4.00 35.30 1705 ---- ---- ---- ---- 40.10 +4.00 36.10 1710 ---- ---- ---- ---- 40.90 +4.10 36.80 1715 ---- ---- ---- ---- 41.70 +4.20 37.50 1720 ---- ---- ---- ---- 42.50 +4.20 38.30 1725 ---- ---- ---- ---- 43.40 +4.30 39.10 1730 ---- ---- ---- ---- 44.20 +4.30 39.90 1735 ---- ---- ---- ---- 45.10 +4.40 40.70 1740 ---- ---- ---- ---- 46.00 +4.50 41.50 1745 ---- ---- ---- ---- 46.90 +4.60 42.30 1750 ---- ---- ---- ---- 47.80 +4.70 43.10 1755 ---- ---- ---- ---- 48.70 +4.70 44.00 1760 ---- ---- ---- ---- 49.70 +4.90 44.80 1765 ---- ---- ---- ---- 50.60 +4.90 45.70 1770 ---- ---- ---- ---- 51.60 +5.00 46.60 1775 ---- ---- ---- ---- 52.60 +5.10 47.50 1780 ---- ---- ---- ---- 53.60 +5.20 48.40 1785 ---- ---- ---- ---- 54.60 +5.20 49.40 1790 ---- ---- ---- ---- 55.70 +5.40 50.30 1795 ---- ---- ---- ---- 56.70 +5.40 51.30 1800 ---- ---- ---- ---- 57.80 +5.50 52.30 1805 ---- ---- ---- ---- 58.90 +5.60 53.30 1810 ---- ---- ---- ---- 60.00 +5.70 54.30 1815 ---- ---- ---- ---- 61.10 +5.80 55.30 1820 ---- ---- ---- ---- 62.20 +5.90 56.30 1825 ---- ---- ---- ---- 63.40 +6.00 57.40 1830 ---- ---- ---- ---- 64.50 +6.00 58.50 1835 ---- ---- ---- ---- 65.70 +6.10 59.60 1840 ---- ---- ---- ---- 66.90 +6.20 60.70 1845 ---- ---- ---- ---- 68.20 +6.40 61.80 1850 ---- ---- ---- ---- 69.40 +6.50 62.90 1855 ---- ---- ---- ---- 70.60 +6.50 64.10 1860 ---- ---- ---- ---- 71.90 +6.60 65.30 1865 ---- ---- ---- ---- 73.20 +6.80 66.40 1870 ---- ---- ---- ---- 74.50 +6.80 67.70 1875 ---- ---- ---- ---- 75.90 +7.00 68.90 1880 ---- ---- ---- ---- 77.20 +7.10 70.10 1885 ---- ---- ---- ---- 78.60 +7.20 71.40 1890 ---- ---- ---- ---- 80.00 +7.30 72.70 1895 ---- ---- ---- ---- 81.40 +7.40 74.00 1900 ---- ---- ---- ---- 82.90 +7.60 75.30 1905 ---- ---- ---- ---- 84.30 +7.60 76.70 1910 ---- ---- ---- ---- 85.80 +7.70 78.10 1915 ---- ---- ---- ---- 87.30 +7.80 79.50 1920 ---- ---- ---- ---- 88.90 +8.00 80.90 1925 ---- ---- ---- ---- 90.40 +8.00 82.40 1930 ---- ---- ---- ---- 92.00 +8.20 83.80 1935 ---- ---- ---- ---- 93.60 +8.30 85.30 1940 ---- ---- ---- ---- 95.30 +8.50 86.80 1945 ---- ---- ---- ---- 96.90 +8.50 88.40 1950 ---- ---- ---- ---- 98.60 +8.60 90.00 1955 ---- ---- ---- ---- 100.30 +8.70 91.60 1960 ---- ---- ---- ---- 102.10 +8.90 93.20 1965 ---- ---- ---- ---- 103.90 +9.00 94.90 1970 ---- ---- ---- ---- 105.70 +9.10 96.60 1975 ---- ---- ---- ---- 107.50 +9.20 98.30 1980 ---- ---- ---- ---- 109.40 +9.40 100.00 1985 ---- ---- ---- ---- 111.30 +9.50 101.80 1990 ---- ---- ---- ---- 113.20 +9.60 103.60 1995 ---- ---- ---- ---- 115.20 +9.70 105.50 2000 ---- ---- ---- ---- 117.20 +9.90 107.30 2005 ---- ---- ---- ---- 119.30 +10.00 109.30 2010 ---- ---- ---- ---- 121.30 +10.10 111.20 2015 ---- ---- ---- ---- 123.40 +10.20 113.20 2020 ---- ---- ---- ---- 125.60 +10.40 115.20 2025 ---- ---- ---- ---- 127.70 +10.50 117.20 2030 ---- ---- ---- ---- 130.00 +10.70 119.30 2035 ---- ---- ---- ---- 132.20 +10.80 121.40 2040 ---- ---- ---- ---- 134.50 +10.90 123.60 2045 ---- ---- ---- ---- 136.80 +11.00 125.80 2050 ---- ---- ---- ---- 139.20 +11.20 128.00 2055 ---- ---- ---- ---- 141.50 +11.20 130.30 2060 ---- ---- ---- ---- 144.00 +11.50 132.50 2065 ---- ---- ---- ---- 146.40 +11.50 134.90 2070 ---- ---- ---- ---- 148.90 +11.70 137.20 2075 ---- ---- ---- ---- 151.50 +11.90 139.60 2080 ---- ---- ---- ---- 154.00 +11.90 142.10 2085 ---- ---- ---- ---- 156.60 +12.10 144.50 2090 ---- ---- ---- ---- 159.30 +12.20 147.10 2095 ---- ---- ---- ---- 161.90 +12.30 149.60 2100 ---- ---- ---- ---- 164.60 +12.40 152.20 2105 ---- ---- ---- ---- 167.40 +12.60 154.80 2110 ---- ---- ---- ---- 170.10 +12.70 157.40 2115 ---- ---- ---- ---- 172.90 +12.80 160.10 2120 ---- ---- ---- ---- 175.80 +13.00 162.80 2125 ---- ---- ---- ---- 178.70 +13.20 165.50 2130 ---- ---- ---- ---- 181.60 +13.30 168.30 2135 ---- ---- ---- ---- 184.50 +13.40 171.10 2140 ---- ---- ---- ---- 187.50 +13.50 174.00 2145 ---- ---- ---- ---- 190.50 +13.70 176.80 2150 ---- ---- ---- ---- 193.50 +13.80 179.70 150 2155 ---- ---- ---- ---- 196.60 +13.90 182.70 2160 ---- ---- ---- ---- 199.60 +13.90 185.70 2165 ---- ---- ---- ---- 202.80 +14.10 188.70 2170 ---- ---- ---- ---- 205.90 +14.20 191.70 2175 ---- ---- ---- ---- 209.10 +14.40 194.70 2180 ---- ---- ---- ---- 212.30 +14.50 197.80 2185 ---- ---- ---- ---- 215.60 +14.60 201.00 2190 ---- ---- ---- ---- 218.80 +14.70 204.10 2195 ---- ---- ---- ---- 222.10 +14.80 207.30 2200 ---- ---- ---- ---- 225.50 +15.00 210.50 100 2205 ---- ---- ---- ---- 228.80 +15.10 213.70 2210 ---- ---- ---- ---- 232.20 +15.20 217.00 2215 ---- ---- ---- ---- 235.60 +15.30 220.30 2220 ---- ---- ---- ---- 239.00 +15.40 223.60 2225 ---- ---- ---- ---- 242.50 +15.60 226.90 2230 ---- ---- ---- ---- 246.00 +15.70 230.30 2235 ---- ---- ---- ---- 249.50 +15.80 233.70 2240 ---- ---- ---- ---- 253.00 +15.90 237.10 2245 ---- ---- ---- ---- 256.60 +16.00 240.60 2250 ---- ---- ---- ---- 260.10 +16.10 244.00 2255 ---- ---- ---- ---- 263.70 +16.20 247.50 2260 ---- ---- ---- ---- 267.30 +16.30 251.00 2265 ---- ---- ---- ---- 271.00 +16.40 254.60 2270 ---- ---- ---- ---- 274.70 +16.60 258.10 2275 ---- ---- ---- ---- 278.30 +16.60 261.70 2280 ---- ---- ---- ---- 282.10 +16.80 265.30 2285 ---- ---- ---- ---- 285.80 +16.90 268.90 2290 ---- ---- ---- ---- 289.50 +16.90 272.60 2295 ---- ---- ---- ---- 293.30 +17.10 276.20 2300 ---- ---- ---- ---- 297.10 +17.20 279.90 2305 ---- ---- ---- ---- 300.90 +17.30 283.60 2310 ---- ---- ---- ---- 304.70 +17.30 287.40 2315 ---- ---- ---- ---- 308.50 +17.40 291.10 2320 ---- ---- ---- ---- 312.40 +17.50 294.90 2325 ---- ---- ---- ---- 316.30 +17.70 298.60 2330 ---- ---- ---- ---- 320.20 +17.80 302.40 2335 ---- ---- ---- ---- 324.10 +17.90 306.20 2340 ---- ---- ---- ---- 328.00 +17.90 310.10 2345 ---- ---- ---- ---- 331.90 +18.00 313.90 2350 ---- ---- ---- ---- 335.90 +18.10 317.80 2355 ---- ---- ---- ---- 339.80 +18.20 321.60 2360 ---- ---- ---- ---- 343.80 +18.30 325.50 2365 ---- ---- ---- ---- 347.80 +18.40 329.40 2370 ---- ---- ---- ---- 351.80 +18.40 333.40 2375 ---- ---- ---- ---- 355.80 +18.50 337.30 2380 ---- ---- ---- ---- 359.90 +18.70 341.20 2385 ---- ---- ---- ---- 363.90 +18.70 345.20 2390 ---- ---- ---- ---- 368.00 +18.80 349.20 2395 ---- ---- ---- ---- 372.00 +18.80 353.20 2400 ---- ---- ---- ---- 376.10 +18.90 357.20 2405 ---- ---- ---- ---- 380.20 +19.00 361.20 2410 ---- ---- ---- ---- 384.30 +19.10 365.20 2415 ---- ---- ---- ---- 388.40 +19.20 369.20 2420 ---- ---- ---- ---- 392.60 +19.30 373.30 2425 ---- ---- ---- ---- 396.70 +19.40 377.30 2430 ---- ---- ---- ---- 400.80 +19.40 381.40 2435 ---- ---- ---- ---- 405.00 +19.50 385.50 2440 ---- ---- ---- ---- 409.20 +19.60 389.60 2445 ---- ---- ---- ---- 413.30 +19.60 393.70 2450 ---- ---- ---- ---- 417.50 +19.70 397.80 2455 ---- ---- ---- ---- 421.70 +19.80 401.90 2460 ---- ---- ---- ---- 425.90 +19.90 406.00 2470 ---- ---- ---- ---- 434.40 +20.10 414.30 2475 ---- ---- ---- ---- 438.60 +20.10 418.50 2480 ---- ---- ---- ---- 442.80 +20.20 422.60 2490 ---- ---- ---- ---- 451.30 +20.30 431.00 2500 ---- ---- ---- ---- 459.80 +20.50 439.30 2510 ---- ---- ---- ---- 468.40 +20.70 447.70 2520 ---- ---- ---- ---- 476.90 +20.70 456.20 2525 ---- ---- ---- ---- 481.20 +20.80 460.40 2530 ---- ---- ---- ---- 485.50 +20.90 464.60 2540 ---- ---- ---- ---- 494.10 +21.00 473.10 2550 ---- ---- ---- ---- 502.80 +21.20 481.60 2560 ---- ---- ---- ---- 511.40 +21.30 490.10 2575 ---- ---- ---- ---- 524.40 +21.50 502.90 2600 ---- ---- ---- ---- 546.20 +21.80 524.40 2625 ---- ---- ---- ---- 568.10 +22.20 545.90 2650 ---- ---- ---- ---- 590.00 +22.50 567.50 2675 ---- ---- ---- ---- 612.10 +22.80 589.30 2700 ---- ---- ---- ---- 634.30 +23.10 611.20 2725 ---- ---- ---- ---- 656.60 +23.40 633.20 2750 ---- ---- ---- ---- 679.00 +23.70 655.30 3000 ---- ---- ---- ---- 910.10 +26.60 883.50 3500 ---- ---- ---- ---- 1403.90 +29.70 1374.20 4000 ---- ---- ---- ---- 1903.90 +29.70 1874.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.60 +1.00 8.60 1350 ---- ---- ---- ---- 10.90 +1.10 9.80 1375 ---- ---- ---- ---- 12.30 +1.20 11.10 1400 ---- ---- ---- ---- 13.90 +1.40 12.50 1425 ---- ---- ---- ---- 15.60 +1.50 14.10 1450 ---- ---- ---- ---- 17.40 +1.60 15.80 1475 ---- ---- ---- ---- 19.50 +1.90 17.60 1500 ---- ---- ---- ---- 21.70 +2.00 19.70 1520 ---- ---- ---- ---- 23.70 +2.30 21.40 1525 ---- ---- ---- ---- 24.20 +2.30 21.90 1530 ---- ---- ---- ---- 24.70 +2.30 22.40 1540 ---- ---- ---- ---- 25.70 +2.40 23.30 1550 ---- ---- ---- ---- 26.80 +2.50 24.30 1560 ---- ---- ---- ---- 27.90 +2.60 25.30 1570 ---- ---- ---- ---- 29.10 +2.70 26.40 1575 ---- ---- ---- ---- 29.70 +2.80 26.90 1580 ---- ---- ---- ---- 30.30 +2.80 27.50 1590 ---- ---- ---- ---- 31.50 +2.90 28.60 1600 ---- ---- ---- ---- 32.70 +2.90 29.80 1610 ---- ---- ---- ---- 34.10 +3.10 31.00 1615 ---- ---- ---- ---- 34.70 +3.10 31.60 1620 ---- ---- ---- ---- 35.40 +3.20 32.20 1625 ---- ---- ---- ---- 36.10 +3.30 32.80 1630 ---- ---- ---- ---- 36.80 +3.30 33.50 1635 ---- ---- ---- ---- 37.50 +3.40 34.10 1640 ---- ---- ---- ---- 38.20 +3.40 34.80 1645 ---- ---- ---- ---- 38.90 +3.40 35.50 1650 ---- ---- ---- ---- 39.70 +3.60 36.10 1655 ---- ---- ---- ---- 40.40 +3.60 36.80 1660 ---- ---- ---- ---- 41.20 +3.70 37.50 1665 ---- ---- ---- ---- 42.00 +3.80 38.20 1670 ---- ---- ---- ---- 42.70 +3.70 39.00 1675 ---- ---- ---- ---- 43.50 +3.80 39.70 1680 ---- ---- ---- ---- 44.30 +3.90 40.40 1685 ---- ---- ---- ---- 45.20 +4.00 41.20 1690 ---- ---- ---- ---- 46.00 +4.00 42.00 1695 ---- ---- ---- ---- 46.80 +4.10 42.70 1700 ---- ---- ---- ---- 47.70 +4.20 43.50 1705 ---- ---- ---- ---- 48.50 +4.20 44.30 1710 ---- ---- ---- ---- 49.40 +4.30 45.10 1715 ---- ---- ---- ---- 50.30 +4.40 45.90 1720 ---- ---- ---- ---- 51.20 +4.40 46.80 1725 ---- ---- ---- ---- 52.10 +4.50 47.60 1730 ---- ---- ---- ---- 53.00 +4.50 48.50 1735 ---- ---- ---- ---- 54.00 +4.70 49.30 1740 ---- ---- ---- ---- 54.90 +4.70 50.20 1745 ---- ---- ---- ---- 55.90 +4.80 51.10 1750 ---- ---- ---- ---- 56.90 +4.90 52.00 1755 ---- ---- ---- ---- 57.90 +5.00 52.90 1760 ---- ---- ---- ---- 58.90 +5.10 53.80 1765 ---- ---- ---- ---- 59.90 +5.10 54.80 1770 ---- ---- ---- ---- 60.90 +5.20 55.70 1775 ---- ---- ---- ---- 61.90 +5.20 56.70 1780 ---- ---- ---- ---- 63.00 +5.30 57.70 1785 ---- ---- ---- ---- 64.10 +5.40 58.70 1790 ---- ---- ---- ---- 65.20 +5.50 59.70 1795 ---- ---- ---- ---- 66.20 +5.50 60.70 1800 ---- ---- ---- ---- 67.40 +5.70 61.70 1805 ---- ---- ---- ---- 68.50 +5.80 62.70 1810 ---- ---- ---- ---- 69.60 +5.80 63.80 1815 ---- ---- ---- ---- 70.80 +5.90 64.90 1820 ---- ---- ---- ---- 71.90 +5.90 66.00 1825 ---- ---- ---- ---- 73.10 +6.10 67.00 1830 ---- ---- ---- ---- 74.30 +6.10 68.20 1835 ---- ---- ---- ---- 75.50 +6.20 69.30 1840 ---- ---- ---- ---- 76.70 +6.30 70.40 1845 ---- ---- ---- ---- 78.00 +6.40 71.60 1850 ---- ---- ---- ---- 79.20 +6.50 72.70 1855 ---- ---- ---- ---- 80.50 +6.60 73.90 1860 ---- ---- ---- ---- 81.80 +6.70 75.10 1865 ---- ---- ---- ---- 83.10 +6.80 76.30 1870 ---- ---- ---- ---- 84.40 +6.90 77.50 1875 ---- ---- ---- ---- 85.70 +6.90 78.80 1880 ---- ---- ---- ---- 87.10 +7.10 80.00 1885 ---- ---- ---- ---- 88.40 +7.10 81.30 1890 ---- ---- ---- ---- 89.80 +7.20 82.60 1895 ---- ---- ---- ---- 91.20 +7.30 83.90 1900 ---- ---- ---- ---- 92.60 +7.40 85.20 1905 ---- ---- ---- ---- 94.10 +7.60 86.50 1910 ---- ---- ---- ---- 95.50 +7.60 87.90 1915 ---- ---- ---- ---- 97.00 +7.70 89.30 1920 ---- ---- ---- ---- 98.50 +7.80 90.70 1925 ---- ---- ---- ---- 100.00 +7.90 92.10 1930 ---- ---- ---- ---- 101.60 +8.10 93.50 1935 ---- ---- ---- ---- 103.10 +8.10 95.00 1940 ---- ---- ---- ---- 104.70 +8.20 96.50 1945 ---- ---- ---- ---- 106.40 +8.40 98.00 1950 ---- ---- ---- ---- 108.00 +8.40 99.60 1955 ---- ---- ---- ---- 109.70 +8.60 101.10 1960 ---- ---- ---- ---- 111.40 +8.70 102.70 1965 ---- ---- ---- ---- 113.10 +8.70 104.40 1970 ---- ---- ---- ---- 114.90 +8.90 106.00 1975 ---- ---- ---- ---- 116.70 +9.00 107.70 1980 ---- ---- ---- ---- 118.60 +9.10 109.50 1985 ---- ---- ---- ---- 120.40 +9.20 111.20 1990 ---- ---- ---- ---- 122.30 +9.30 113.00 1995 ---- ---- ---- ---- 124.30 +9.50 114.80 2000 ---- ---- ---- ---- 126.20 +9.50 116.70 2005 ---- ---- ---- ---- 128.20 +9.60 118.60 2010 ---- ---- ---- ---- 130.30 +9.80 120.50 2015 ---- ---- ---- ---- 132.30 +9.80 122.50 2020 ---- ---- ---- ---- 134.40 +9.90 124.50 2025 ---- ---- ---- ---- 136.60 +10.10 126.50 2030 ---- ---- ---- ---- 138.70 +10.20 128.50 2035 ---- ---- ---- ---- 141.00 +10.40 130.60 2040 ---- ---- ---- ---- 143.20 +10.40 132.80 2045 ---- ---- ---- ---- 145.50 +10.60 134.90 2050 ---- ---- ---- ---- 147.80 +10.70 137.10 2055 ---- ---- ---- ---- 150.10 +10.80 139.30 2060 ---- ---- ---- ---- 152.50 +10.90 141.60 2065 ---- ---- ---- ---- 154.90 +11.00 143.90 2070 ---- ---- ---- ---- 157.30 +11.10 146.20 2075 ---- ---- ---- ---- 159.80 +11.20 148.60 2080 ---- ---- ---- ---- 162.30 +11.40 150.90 2085 ---- ---- ---- ---- 164.80 +11.40 153.40 2090 ---- ---- ---- ---- 167.40 +11.60 155.80 2095 ---- ---- ---- ---- 170.00 +11.70 158.30 2100 ---- ---- ---- ---- 172.60 +11.80 160.80 2105 ---- ---- ---- ---- 175.30 +12.00 163.30 2110 ---- ---- ---- ---- 177.90 +12.00 165.90 2115 ---- ---- ---- ---- 180.70 +12.20 168.50 2120 ---- ---- ---- ---- 183.40 +12.30 171.10 2125 ---- ---- ---- ---- 186.20 +12.40 173.80 2130 ---- ---- ---- ---- 189.00 +12.50 176.50 2135 ---- ---- ---- ---- 191.80 +12.60 179.20 2140 ---- ---- ---- ---- 194.70 +12.70 182.00 2145 ---- ---- ---- ---- 197.60 +12.90 184.70 2150 ---- ---- ---- ---- 200.60 +13.00 187.60 2155 ---- ---- ---- ---- 203.50 +13.10 190.40 2160 ---- ---- ---- ---- 206.50 +13.20 193.30 2165 ---- ---- ---- ---- 209.60 +13.40 196.20 2170 ---- ---- ---- ---- 212.60 +13.40 199.20 2175 ---- ---- ---- ---- 215.70 +13.50 202.20 2180 ---- ---- ---- ---- 218.80 +13.60 205.20 2185 ---- ---- ---- ---- 222.00 +13.80 208.20 2190 ---- ---- ---- ---- 225.20 +13.90 211.30 2195 ---- ---- ---- ---- 228.40 +14.00 214.40 2200 ---- ---- ---- ---- 231.60 +14.00 217.60 2205 ---- ---- ---- ---- 234.90 +14.20 220.70 2210 ---- ---- ---- ---- 238.20 +14.30 223.90 2215 ---- ---- ---- ---- 241.50 +14.40 227.10 2220 ---- ---- ---- ---- 244.90 +14.50 230.40 2225 ---- ---- ---- ---- 248.30 +14.60 233.70 2230 ---- ---- ---- ---- 251.70 +14.70 237.00 2235 ---- ---- ---- ---- 255.10 +14.80 240.30 2240 ---- ---- ---- ---- 258.60 +15.00 243.60 2245 ---- ---- ---- ---- 262.00 +15.00 247.00 2250 ---- ---- ---- ---- 265.50 +15.10 250.40 2255 ---- ---- ---- ---- 269.10 +15.30 253.80 2260 ---- ---- ---- ---- 272.60 +15.30 257.30 2265 ---- ---- ---- ---- 276.20 +15.40 260.80 2270 ---- ---- ---- ---- 279.80 +15.50 264.30 2275 ---- ---- ---- ---- 283.40 +15.60 267.80 2280 ---- ---- ---- ---- 287.00 +15.70 271.30 2285 ---- ---- ---- ---- 290.60 +15.70 274.90 2290 ---- ---- ---- ---- 294.30 +15.90 278.40 2295 ---- ---- ---- ---- 298.00 +16.00 282.00 2300 ---- ---- ---- ---- 301.70 +16.10 285.60 2305 ---- ---- ---- ---- 305.40 +16.10 289.30 2310 ---- ---- ---- ---- 309.10 +16.20 292.90 2315 ---- ---- ---- ---- 312.90 +16.30 296.60 2320 ---- ---- ---- ---- 316.70 +16.50 300.20 2325 ---- ---- ---- ---- 320.50 +16.60 303.90 2330 ---- ---- ---- ---- 324.30 +16.60 307.70 2335 ---- ---- ---- ---- 328.10 +16.70 311.40 2340 ---- ---- ---- ---- 331.90 +16.80 315.10 2345 ---- ---- ---- ---- 335.80 +16.90 318.90 2350 ---- ---- ---- ---- 339.60 +16.90 322.70 2355 ---- ---- ---- ---- 343.50 +17.00 326.50 2360 ---- ---- ---- ---- 347.40 +17.10 330.30 2365 ---- ---- ---- ---- 351.30 +17.20 334.10 2370 ---- ---- ---- ---- 355.20 +17.30 337.90 2375 ---- ---- ---- ---- 359.10 +17.30 341.80 2380 ---- ---- ---- ---- 363.10 +17.50 345.60 2385 ---- ---- ---- ---- 367.00 +17.50 349.50 2390 ---- ---- ---- ---- 371.00 +17.60 353.40 2395 ---- ---- ---- ---- 374.90 +17.60 357.30 2400 ---- ---- ---- ---- 378.90 +17.70 361.20 2405 ---- ---- ---- ---- 382.90 +17.80 365.10 2410 ---- ---- ---- ---- 386.90 +17.90 369.00 2415 ---- ---- ---- ---- 390.90 +17.90 373.00 2420 ---- ---- ---- ---- 395.00 +18.10 376.90 2425 ---- ---- ---- ---- 399.00 +18.10 380.90 2430 ---- ---- ---- ---- 403.10 +18.20 384.90 2435 ---- ---- ---- ---- 407.10 +18.30 388.80 2440 ---- ---- ---- ---- 411.20 +18.40 392.80 2445 ---- ---- ---- ---- 415.30 +18.50 396.80 2450 ---- ---- ---- ---- 419.40 +18.50 400.90 2455 ---- ---- ---- ---- 423.50 +18.60 404.90 2460 ---- ---- ---- ---- 427.60 +18.70 408.90 2465 ---- ---- ---- ---- 431.70 +18.70 413.00 2470 ---- ---- ---- ---- 435.80 +18.80 417.00 2475 ---- ---- ---- ---- 439.90 +18.80 421.10 2480 ---- ---- ---- ---- 444.10 +18.90 425.20 2490 ---- ---- ---- ---- 452.40 +19.10 433.30 2500 ---- ---- ---- ---- 460.80 +19.20 441.60 2510 ---- ---- ---- ---- 469.20 +19.40 449.80 2520 ---- ---- ---- ---- 477.60 +19.50 458.10 2525 ---- ---- ---- ---- 481.80 +19.50 462.30 2530 ---- ---- ---- ---- 486.00 +19.60 466.40 2540 ---- ---- ---- ---- 494.50 +19.70 474.80 2550 ---- ---- ---- ---- 503.00 +19.80 483.20 2560 ---- ---- ---- ---- 511.60 +20.00 491.60 2570 ---- ---- ---- ---- 520.20 +20.10 500.10 2575 ---- ---- ---- ---- 524.50 +20.20 504.30 2600 ---- ---- ---- ---- 546.10 +20.40 525.70 2625 ---- ---- ---- ---- 567.90 +20.70 547.20 2650 ---- ---- ---- ---- 589.90 +21.00 568.90 2675 ---- ---- ---- ---- 612.00 +21.30 590.70 2700 ---- ---- ---- ---- 634.30 +21.60 612.70 2725 ---- ---- ---- ---- 656.70 +21.80 634.90 2750 ---- ---- ---- ---- 679.20 +22.00 657.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.00 +1.30 13.70 1375 ---- ---- ---- ---- 16.70 +1.40 15.30 1400 ---- ---- ---- ---- 18.60 +1.60 17.00 1425 ---- ---- ---- ---- 20.60 +1.80 18.80 1450 ---- ---- ---- ---- 22.70 +1.90 20.80 1475 ---- ---- ---- ---- 25.10 +2.10 23.00 1500 ---- ---- ---- ---- 27.60 +2.30 25.30 1525 ---- ---- ---- ---- 30.30 +2.50 27.80 1530 ---- ---- ---- ---- 30.90 +2.50 28.40 1540 ---- ---- ---- ---- 32.00 +2.60 29.40 1550 ---- ---- ---- ---- 33.20 +2.70 30.50 1560 ---- ---- ---- ---- 34.40 +2.70 31.70 1570 ---- ---- ---- ---- 35.70 +2.90 32.80 1575 ---- ---- ---- ---- 36.30 +2.90 33.40 1580 ---- ---- ---- ---- 37.00 +3.00 34.00 1590 ---- ---- ---- ---- 38.30 +3.10 35.20 1600 ---- ---- ---- ---- 39.70 +3.20 36.50 1610 ---- ---- ---- ---- 41.10 +3.30 37.80 1620 ---- ---- ---- ---- 42.50 +3.40 39.10 1625 ---- ---- ---- ---- 43.20 +3.40 39.80 1630 ---- ---- ---- ---- 44.00 +3.50 40.50 1635 ---- ---- ---- ---- 44.70 +3.50 41.20 1640 ---- ---- ---- ---- 45.50 +3.60 41.90 1645 ---- ---- ---- ---- 46.30 +3.70 42.60 1650 ---- ---- ---- ---- 47.00 +3.70 43.30 1655 ---- ---- ---- ---- 47.80 +3.70 44.10 1660 ---- ---- ---- ---- 48.60 +3.80 44.80 1665 ---- ---- ---- ---- 49.40 +3.80 45.60 1670 ---- ---- ---- ---- 50.30 +4.00 46.30 1675 ---- ---- ---- ---- 51.10 +4.00 47.10 1680 ---- ---- ---- ---- 51.90 +4.00 47.90 1685 ---- ---- ---- ---- 52.80 +4.10 48.70 1690 ---- ---- ---- ---- 53.70 +4.20 49.50 1695 ---- ---- ---- ---- 54.50 +4.20 50.30 1700 ---- ---- ---- ---- 55.40 +4.30 51.10 1705 ---- ---- ---- ---- 56.30 +4.30 52.00 1710 ---- ---- ---- ---- 57.20 +4.40 52.80 1715 ---- ---- ---- ---- 58.10 +4.40 53.70 1720 ---- ---- ---- ---- 59.10 +4.60 54.50 1725 ---- ---- ---- ---- 60.00 +4.60 55.40 1730 ---- ---- ---- ---- 60.90 +4.60 56.30 1735 ---- ---- ---- ---- 61.90 +4.70 57.20 1740 ---- ---- ---- ---- 62.90 +4.80 58.10 1745 ---- ---- ---- ---- 63.90 +4.90 59.00 1750 ---- ---- ---- ---- 64.90 +5.00 59.90 1755 ---- ---- ---- ---- 65.90 +5.00 60.90 1760 ---- ---- ---- ---- 66.90 +5.10 61.80 1765 ---- ---- ---- ---- 67.90 +5.10 62.80 1770 ---- ---- ---- ---- 68.90 +5.20 63.70 1775 ---- ---- ---- ---- 70.00 +5.30 64.70 1780 ---- ---- ---- ---- 71.10 +5.40 65.70 1785 ---- ---- ---- ---- 72.10 +5.40 66.70 1790 ---- ---- ---- ---- 73.20 +5.50 67.70 1795 ---- ---- ---- ---- 74.30 +5.50 68.80 1800 ---- ---- ---- ---- 75.50 +5.70 69.80 1805 ---- ---- ---- ---- 76.60 +5.70 70.90 1810 ---- ---- ---- ---- 77.70 +5.80 71.90 1815 ---- ---- ---- ---- 78.90 +5.90 73.00 1820 ---- ---- ---- ---- 80.00 +5.90 74.10 1825 ---- ---- ---- ---- 81.20 +6.00 75.20 1830 ---- ---- ---- ---- 82.40 +6.10 76.30 1835 ---- ---- ---- ---- 83.60 +6.20 77.40 1840 ---- ---- ---- ---- 84.80 +6.20 78.60 1845 ---- ---- ---- ---- 86.10 +6.40 79.70 1850 ---- ---- ---- ---- 87.30 +6.40 80.90 1855 ---- ---- ---- ---- 88.60 +6.50 82.10 1860 ---- ---- ---- ---- 89.80 +6.50 83.30 1865 ---- ---- ---- ---- 91.10 +6.60 84.50 1870 ---- ---- ---- ---- 92.40 +6.70 85.70 1875 ---- ---- ---- ---- 93.70 +6.80 86.90 1880 ---- ---- ---- ---- 95.00 +6.90 88.10 1885 ---- ---- ---- ---- 96.40 +7.00 89.40 1890 ---- ---- ---- ---- 97.70 +7.00 90.70 1895 ---- ---- ---- ---- 99.10 +7.10 92.00 1900 ---- ---- ---- ---- 100.50 +7.30 93.20 1905 ---- ---- ---- ---- 101.90 +7.30 94.60 1910 ---- ---- ---- ---- 103.30 +7.40 95.90 1915 ---- ---- ---- ---- 104.70 +7.50 97.20 1920 ---- ---- ---- ---- 106.20 +7.60 98.60 1925 ---- ---- ---- ---- 107.60 +7.70 99.90 1930 ---- ---- ---- ---- 109.10 +7.80 101.30 1935 ---- ---- ---- ---- 110.60 +7.90 102.70 1940 ---- ---- ---- ---- 112.10 +7.90 104.20 1945 ---- ---- ---- ---- 113.60 +8.00 105.60 1950 ---- ---- ---- ---- 115.20 +8.10 107.10 1955 ---- ---- ---- ---- 116.80 +8.20 108.60 1960 ---- ---- ---- ---- 118.40 +8.30 110.10 1965 ---- ---- ---- ---- 120.00 +8.40 111.60 1970 ---- ---- ---- ---- 121.70 +8.50 113.20 1975 ---- ---- ---- ---- 123.40 +8.60 114.80 1980 ---- ---- ---- ---- 125.10 +8.70 116.40 1985 ---- ---- ---- ---- 126.80 +8.80 118.00 1990 ---- ---- ---- ---- 128.60 +8.90 119.70 1995 ---- ---- ---- ---- 130.40 +9.00 121.40 2000 ---- ---- ---- ---- 132.20 +9.00 123.20 2005 ---- ---- ---- ---- 134.10 +9.20 124.90 2010 ---- ---- ---- ---- 136.00 +9.30 126.70 2015 ---- ---- ---- ---- 137.90 +9.40 128.50 2020 ---- ---- ---- ---- 139.90 +9.50 130.40 2025 ---- ---- ---- ---- 141.90 +9.60 132.30 2030 ---- ---- ---- ---- 143.90 +9.70 134.20 2035 ---- ---- ---- ---- 146.00 +9.80 136.20 2040 ---- ---- ---- ---- 148.10 +9.90 138.20 2045 ---- ---- ---- ---- 150.20 +10.00 140.20 2050 ---- ---- ---- ---- 152.40 +10.10 142.30 2055 ---- ---- ---- ---- 154.60 +10.20 144.40 2060 ---- ---- ---- ---- 156.80 +10.30 146.50 2065 ---- ---- ---- ---- 159.10 +10.40 148.70 2070 ---- ---- ---- ---- 161.40 +10.50 150.90 2075 ---- ---- ---- ---- 163.70 +10.60 153.10 2080 ---- ---- ---- ---- 166.10 +10.70 155.40 2085 ---- ---- ---- ---- 168.50 +10.80 157.70 2090 ---- ---- ---- ---- 170.90 +10.90 160.00 2095 ---- ---- ---- ---- 173.40 +11.10 162.30 2100 ---- ---- ---- ---- 175.90 +11.20 164.70 2105 ---- ---- ---- ---- 178.40 +11.30 167.10 2110 ---- ---- ---- ---- 180.90 +11.30 169.60 2115 ---- ---- ---- ---- 183.50 +11.50 172.00 2120 ---- ---- ---- ---- 186.10 +11.60 174.50 2125 ---- ---- ---- ---- 188.70 +11.60 177.10 2130 ---- ---- ---- ---- 191.40 +11.80 179.60 2135 ---- ---- ---- ---- 194.10 +11.90 182.20 2140 ---- ---- ---- ---- 196.80 +12.00 184.80 2145 ---- ---- ---- ---- 199.60 +12.10 187.50 2150 ---- ---- ---- ---- 202.40 +12.20 190.20 2155 ---- ---- ---- ---- 205.20 +12.30 192.90 2160 ---- ---- ---- ---- 208.00 +12.40 195.60 2165 ---- ---- ---- ---- 210.90 +12.50 198.40 2170 ---- ---- ---- ---- 213.80 +12.60 201.20 2175 ---- ---- ---- ---- 216.80 +12.70 204.10 2180 ---- ---- ---- ---- 219.80 +12.90 206.90 2185 ---- ---- ---- ---- 222.80 +13.00 209.80 2190 ---- ---- ---- ---- 225.80 +13.00 212.80 2195 ---- ---- ---- ---- 228.90 +13.10 215.80 2200 ---- ---- ---- ---- 232.00 +13.20 218.80 2205 ---- ---- ---- ---- 235.10 +13.30 221.80 2210 ---- ---- ---- ---- 238.30 +13.50 224.80 2215 ---- ---- ---- ---- 241.50 +13.60 227.90 2220 ---- ---- ---- ---- 244.70 +13.60 231.10 2225 ---- ---- ---- ---- 247.90 +13.70 234.20 2230 ---- ---- ---- ---- 251.20 +13.80 237.40 2235 ---- ---- ---- ---- 254.50 +13.90 240.60 2240 ---- ---- ---- ---- 257.80 +14.00 243.80 2245 ---- ---- ---- ---- 261.20 +14.10 247.10 2250 ---- ---- ---- ---- 264.60 +14.20 250.40 2255 ---- ---- ---- ---- 268.00 +14.30 253.70 2260 ---- ---- ---- ---- 271.40 +14.40 257.00 2265 ---- ---- ---- ---- 274.80 +14.40 260.40 2270 ---- ---- ---- ---- 278.30 +14.50 263.80 2275 ---- ---- ---- ---- 281.80 +14.60 267.20 2280 ---- ---- ---- ---- 285.30 +14.70 270.60 2285 ---- ---- ---- ---- 288.90 +14.80 274.10 2290 ---- ---- ---- ---- 292.40 +14.90 277.50 2295 ---- ---- ---- ---- 296.00 +15.00 281.00 2300 ---- ---- ---- ---- 299.60 +15.10 284.50 2305 ---- ---- ---- ---- 303.20 +15.10 288.10 2310 ---- ---- ---- ---- 306.90 +15.30 291.60 2315 ---- ---- ---- ---- 310.50 +15.30 295.20 2320 ---- ---- ---- ---- 314.20 +15.40 298.80 2325 ---- ---- ---- ---- 317.90 +15.50 302.40 2330 ---- ---- ---- ---- 321.60 +15.60 306.00 2335 ---- ---- ---- ---- 325.40 +15.70 309.70 2340 ---- ---- ---- ---- 329.10 +15.80 313.30 2345 ---- ---- ---- ---- 332.90 +15.90 317.00 2350 ---- ---- ---- ---- 336.60 +15.90 320.70 2355 ---- ---- ---- ---- 340.40 +16.00 324.40 2360 ---- ---- ---- ---- 344.20 +16.10 328.10 2365 ---- ---- ---- ---- 348.00 +16.10 331.90 2370 ---- ---- ---- ---- 351.90 +16.30 335.60 2375 ---- ---- ---- ---- 355.70 +16.30 339.40 2380 ---- ---- ---- ---- 359.60 +16.40 343.20 2385 ---- ---- ---- ---- 363.50 +16.50 347.00 2390 ---- ---- ---- ---- 367.30 +16.50 350.80 2395 ---- ---- ---- ---- 371.20 +16.60 354.60 2400 ---- ---- ---- ---- 375.10 +16.60 358.50 2405 ---- ---- ---- ---- 379.10 +16.80 362.30 2410 ---- ---- ---- ---- 383.00 +16.80 366.20 2415 ---- ---- ---- ---- 386.90 +16.90 370.00 2420 ---- ---- ---- ---- 390.90 +17.00 373.90 2425 ---- ---- ---- ---- 394.90 +17.10 377.80 2430 ---- ---- ---- ---- 398.80 +17.10 381.70 2435 ---- ---- ---- ---- 402.80 +17.20 385.60 2440 ---- ---- ---- ---- 406.80 +17.20 389.60 2445 ---- ---- ---- ---- 410.80 +17.30 393.50 2450 ---- ---- ---- ---- 414.80 +17.40 397.40 2455 ---- ---- ---- ---- 418.90 +17.50 401.40 2460 ---- ---- ---- ---- 422.90 +17.50 405.40 2465 ---- ---- ---- ---- 426.90 +17.60 409.30 2470 ---- ---- ---- ---- 431.00 +17.70 413.30 2475 ---- ---- ---- ---- 435.10 +17.80 417.30 2480 ---- ---- ---- ---- 439.10 +17.80 421.30 2485 ---- ---- ---- ---- 443.20 +17.90 425.30 2490 ---- ---- ---- ---- 447.30 +17.90 429.40 2495 ---- ---- ---- ---- 451.40 +18.00 433.40 2500 ---- ---- ---- ---- 455.50 +18.00 437.50 2510 ---- ---- ---- ---- 463.80 +18.20 445.60 2520 ---- ---- ---- ---- 472.10 +18.40 453.70 2525 ---- ---- ---- ---- 476.20 +18.40 457.80 2530 ---- ---- ---- ---- 480.40 +18.50 461.90 2540 ---- ---- ---- ---- 488.70 +18.60 470.10 2550 ---- ---- ---- ---- 497.10 +18.70 478.40 2560 ---- ---- ---- ---- 505.50 +18.80 486.70 2570 ---- ---- ---- ---- 514.00 +19.00 495.00 2575 ---- ---- ---- ---- 518.20 +19.00 499.20 2580 ---- ---- ---- ---- 522.40 +19.00 503.40 2590 ---- ---- ---- ---- 530.90 +19.10 511.80 2600 ---- ---- ---- ---- 539.50 +19.30 520.20 2625 ---- ---- ---- ---- 560.90 +19.50 541.40 2650 ---- ---- ---- ---- 582.50 +19.80 562.70 2675 ---- ---- ---- ---- 604.30 +20.00 584.30 2700 ---- ---- ---- ---- 626.30 +20.40 605.90 2725 ---- ---- ---- ---- 648.30 +20.50 627.80 2750 ---- ---- ---- ---- 670.50 +20.70 649.80 2775 ---- ---- ---- ---- 692.90 +21.00 671.90 2800 ---- ---- ---- ---- 715.40 +21.30 694.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.60 +1.50 18.10 1375 ---- ---- ---- ---- 21.60 +1.70 19.90 1400 ---- ---- ---- ---- 23.70 +1.80 21.90 1425 ---- ---- ---- ---- 26.00 +1.90 24.10 1450 ---- ---- ---- ---- 28.50 +2.20 26.30 1475 ---- ---- ---- ---- 31.10 +2.30 28.80 1500 ---- ---- ---- ---- 33.90 +2.50 31.40 1525 ---- ---- ---- ---- 36.90 +2.70 34.20 1550 ---- ---- ---- ---- 40.00 +2.90 37.10 1560 ---- ---- ---- ---- 41.40 +3.00 38.40 1570 ---- ---- ---- ---- 42.70 +3.10 39.60 1575 ---- ---- ---- ---- 43.40 +3.10 40.30 1580 ---- ---- ---- ---- 44.10 +3.20 40.90 1590 ---- ---- ---- ---- 45.50 +3.20 42.30 1600 ---- ---- ---- ---- 47.00 +3.40 43.60 1610 ---- ---- ---- ---- 48.50 +3.50 45.00 1620 ---- ---- ---- ---- 50.00 +3.50 46.50 1625 ---- ---- ---- ---- 50.80 +3.60 47.20 1630 ---- ---- ---- ---- 51.60 +3.70 47.90 1640 ---- ---- ---- ---- 53.20 +3.80 49.40 1650 ---- ---- ---- ---- 54.80 +3.80 51.00 1655 ---- ---- ---- ---- 55.70 +4.00 51.70 1660 ---- ---- ---- ---- 56.50 +4.00 52.50 1665 ---- ---- ---- ---- 57.40 +4.10 53.30 1670 ---- ---- ---- ---- 58.20 +4.10 54.10 1675 ---- ---- ---- ---- 59.10 +4.20 54.90 1680 ---- ---- ---- ---- 60.00 +4.20 55.80 1685 ---- ---- ---- ---- 60.90 +4.30 56.60 1690 ---- ---- ---- ---- 61.80 +4.40 57.40 1695 ---- ---- ---- ---- 62.70 +4.40 58.30 1700 ---- ---- ---- ---- 63.60 +4.40 59.20 1705 ---- ---- ---- ---- 64.50 +4.50 60.00 1710 ---- ---- ---- ---- 65.50 +4.60 60.90 1715 ---- ---- ---- ---- 66.40 +4.60 61.80 1720 ---- ---- ---- ---- 67.40 +4.70 62.70 1725 ---- ---- ---- ---- 68.30 +4.70 63.60 1730 ---- ---- ---- ---- 69.30 +4.80 64.50 1735 ---- ---- ---- ---- 70.30 +4.80 65.50 1740 ---- ---- ---- ---- 71.30 +4.90 66.40 1745 ---- ---- ---- ---- 72.30 +4.90 67.40 1750 ---- ---- ---- ---- 73.30 +5.00 68.30 1755 ---- ---- ---- ---- 74.40 +5.10 69.30 1760 ---- ---- ---- ---- 75.40 +5.10 70.30 1765 ---- ---- ---- ---- 76.50 +5.20 71.30 1770 ---- ---- ---- ---- 77.50 +5.20 72.30 1775 ---- ---- ---- ---- 78.60 +5.30 73.30 1780 ---- ---- ---- ---- 79.70 +5.40 74.30 1785 ---- ---- ---- ---- 80.80 +5.50 75.30 1790 ---- ---- ---- ---- 81.90 +5.50 76.40 1795 ---- ---- ---- ---- 83.00 +5.60 77.40 1800 ---- ---- ---- ---- 84.20 +5.70 78.50 1805 ---- ---- ---- ---- 85.30 +5.70 79.60 1810 ---- ---- ---- ---- 86.50 +5.80 80.70 1815 ---- ---- ---- ---- 87.60 +5.90 81.70 1820 ---- ---- ---- ---- 88.80 +5.90 82.90 1825 ---- ---- ---- ---- 90.00 +6.00 84.00 1830 ---- ---- ---- ---- 91.20 +6.10 85.10 1835 ---- ---- ---- ---- 92.40 +6.10 86.30 1840 ---- ---- ---- ---- 93.70 +6.30 87.40 1845 ---- ---- ---- ---- 94.90 +6.30 88.60 1850 ---- ---- ---- ---- 96.20 +6.40 89.80 1855 ---- ---- ---- ---- 97.40 +6.50 90.90 1860 ---- ---- ---- ---- 98.70 +6.60 92.10 1865 ---- ---- ---- ---- 100.00 +6.60 93.40 1870 ---- ---- ---- ---- 101.30 +6.70 94.60 1875 ---- ---- ---- ---- 102.60 +6.80 95.80 1880 ---- ---- ---- ---- 103.90 +6.80 97.10 1885 ---- ---- ---- ---- 105.20 +6.90 98.30 1890 ---- ---- ---- ---- 106.60 +7.00 99.60 1895 ---- ---- ---- ---- 108.00 +7.10 100.90 1900 ---- ---- ---- ---- 109.30 +7.10 102.20 1905 ---- ---- ---- ---- 110.70 +7.20 103.50 1910 ---- ---- ---- ---- 112.10 +7.30 104.80 1915 ---- ---- ---- ---- 113.50 +7.40 106.10 1920 ---- ---- ---- ---- 115.00 +7.50 107.50 1925 ---- ---- ---- ---- 116.40 +7.60 108.80 1930 ---- ---- ---- ---- 117.90 +7.70 110.20 1935 ---- ---- ---- ---- 119.30 +7.70 111.60 1940 ---- ---- ---- ---- 120.80 +7.80 113.00 1945 ---- ---- ---- ---- 122.30 +7.90 114.40 1950 ---- ---- ---- ---- 123.90 +8.00 115.90 1955 ---- ---- ---- ---- 125.40 +8.10 117.30 1960 ---- ---- ---- ---- 127.00 +8.20 118.80 1965 ---- ---- ---- ---- 128.50 +8.20 120.30 1970 ---- ---- ---- ---- 130.20 +8.40 121.80 1975 ---- ---- ---- ---- 131.80 +8.40 123.40 1980 ---- ---- ---- ---- 133.40 +8.50 124.90 1985 ---- ---- ---- ---- 135.10 +8.60 126.50 1990 ---- ---- ---- ---- 136.80 +8.70 128.10 1995 ---- ---- ---- ---- 138.60 +8.80 129.80 2000 ---- ---- ---- ---- 140.30 +8.80 131.50 2005 ---- ---- ---- ---- 142.10 +8.90 133.20 2010 ---- ---- ---- ---- 143.90 +9.00 134.90 2015 ---- ---- ---- ---- 145.80 +9.10 136.70 2020 ---- ---- ---- ---- 147.70 +9.20 138.50 2025 ---- ---- ---- ---- 149.60 +9.30 140.30 2030 ---- ---- ---- ---- 151.60 +9.50 142.10 2035 ---- ---- ---- ---- 153.50 +9.50 144.00 2040 ---- ---- ---- ---- 155.60 +9.60 146.00 2045 ---- ---- ---- ---- 157.60 +9.70 147.90 2050 ---- ---- ---- ---- 159.70 +9.80 149.90 2055 ---- ---- ---- ---- 161.80 +9.90 151.90 2060 ---- ---- ---- ---- 164.00 +10.00 154.00 2065 ---- ---- ---- ---- 166.10 +10.00 156.10 2070 ---- ---- ---- ---- 168.40 +10.20 158.20 2075 ---- ---- ---- ---- 170.60 +10.30 160.30 2080 ---- ---- ---- ---- 172.90 +10.40 162.50 2085 ---- ---- ---- ---- 175.20 +10.40 164.80 2090 ---- ---- ---- ---- 177.60 +10.60 167.00 2095 ---- ---- ---- ---- 179.90 +10.60 169.30 2100 ---- ---- ---- ---- 182.40 +10.80 171.60 2105 ---- ---- ---- ---- 184.80 +10.80 174.00 2110 ---- ---- ---- ---- 187.30 +11.00 176.30 2115 ---- ---- ---- ---- 189.80 +11.10 178.70 2120 ---- ---- ---- ---- 192.30 +11.10 181.20 2125 ---- ---- ---- ---- 194.90 +11.30 183.60 2130 ---- ---- ---- ---- 197.40 +11.30 186.10 2135 ---- ---- ---- ---- 200.10 +11.50 188.60 2140 ---- ---- ---- ---- 202.70 +11.50 191.20 2145 ---- ---- ---- ---- 205.40 +11.60 193.80 2150 ---- ---- ---- ---- 208.10 +11.70 196.40 2155 ---- ---- ---- ---- 210.80 +11.80 199.00 2160 ---- ---- ---- ---- 213.60 +11.90 201.70 2165 ---- ---- ---- ---- 216.40 +12.00 204.40 2170 ---- ---- ---- ---- 219.20 +12.10 207.10 2175 ---- ---- ---- ---- 222.10 +12.20 209.90 2180 ---- ---- ---- ---- 225.00 +12.30 212.70 2185 ---- ---- ---- ---- 227.90 +12.40 215.50 2190 ---- ---- ---- ---- 230.80 +12.40 218.40 2195 ---- ---- ---- ---- 233.80 +12.60 221.20 2200 ---- ---- ---- ---- 236.80 +12.60 224.20 2205 ---- ---- ---- ---- 239.90 +12.80 227.10 2210 ---- ---- ---- ---- 242.90 +12.80 230.10 2215 ---- ---- ---- ---- 246.10 +13.00 233.10 2220 ---- ---- ---- ---- 249.20 +13.00 236.20 2225 ---- ---- ---- ---- 252.40 +13.20 239.20 2230 ---- ---- ---- ---- 255.50 +13.20 242.30 2235 ---- ---- ---- ---- 258.80 +13.30 245.50 2240 ---- ---- ---- ---- 262.00 +13.40 248.60 2245 ---- ---- ---- ---- 265.30 +13.50 251.80 2250 ---- ---- ---- ---- 268.60 +13.60 255.00 2255 ---- ---- ---- ---- 271.90 +13.60 258.30 2260 ---- ---- ---- ---- 275.30 +13.70 261.60 2265 ---- ---- ---- ---- 278.70 +13.90 264.80 2270 ---- ---- ---- ---- 282.10 +13.90 268.20 2275 ---- ---- ---- ---- 285.50 +14.00 271.50 2280 ---- ---- ---- ---- 289.00 +14.10 274.90 2285 ---- ---- ---- ---- 292.40 +14.10 278.30 2290 ---- ---- ---- ---- 295.90 +14.20 281.70 2295 ---- ---- ---- ---- 299.50 +14.40 285.10 2300 ---- ---- ---- ---- 303.00 +14.40 288.60 2305 ---- ---- ---- ---- 306.60 +14.50 292.10 2310 ---- ---- ---- ---- 310.20 +14.60 295.60 2315 ---- ---- ---- ---- 313.80 +14.70 299.10 2320 ---- ---- ---- ---- 317.40 +14.80 302.60 2325 ---- ---- ---- ---- 321.00 +14.80 306.20 2330 ---- ---- ---- ---- 324.70 +14.90 309.80 2335 ---- ---- ---- ---- 328.30 +14.90 313.40 2340 ---- ---- ---- ---- 332.00 +15.00 317.00 2345 ---- ---- ---- ---- 335.70 +15.10 320.60 2350 ---- ---- ---- ---- 339.50 +15.20 324.30 2355 ---- ---- ---- ---- 343.20 +15.30 327.90 2360 ---- ---- ---- ---- 347.00 +15.40 331.60 2365 ---- ---- ---- ---- 350.70 +15.40 335.30 2370 ---- ---- ---- ---- 354.50 +15.50 339.00 2375 ---- ---- ---- ---- 358.30 +15.60 342.70 2380 ---- ---- ---- ---- 362.10 +15.60 346.50 2385 ---- ---- ---- ---- 366.00 +15.80 350.20 2390 ---- ---- ---- ---- 369.80 +15.80 354.00 2395 ---- ---- ---- ---- 373.70 +15.90 357.80 2400 ---- ---- ---- ---- 377.50 +15.90 361.60 2405 ---- ---- ---- ---- 381.40 +16.00 365.40 2410 ---- ---- ---- ---- 385.30 +16.10 369.20 2415 ---- ---- ---- ---- 389.20 +16.20 373.00 2420 ---- ---- ---- ---- 393.10 +16.20 376.90 2425 ---- ---- ---- ---- 397.00 +16.30 380.70 2430 ---- ---- ---- ---- 401.00 +16.40 384.60 2435 ---- ---- ---- ---- 404.90 +16.40 388.50 2440 ---- ---- ---- ---- 408.90 +16.50 392.40 2445 ---- ---- ---- ---- 412.80 +16.50 396.30 2450 ---- ---- ---- ---- 416.80 +16.60 400.20 2455 ---- ---- ---- ---- 420.80 +16.70 404.10 2460 ---- ---- ---- ---- 424.80 +16.80 408.00 2465 ---- ---- ---- ---- 428.80 +16.80 412.00 2470 ---- ---- ---- ---- 432.80 +16.90 415.90 2475 ---- ---- ---- ---- 436.80 +16.90 419.90 2480 ---- ---- ---- ---- 440.80 +17.00 423.80 2485 ---- ---- ---- ---- 444.90 +17.10 427.80 2490 ---- ---- ---- ---- 448.90 +17.10 431.80 2495 ---- ---- ---- ---- 453.00 +17.20 435.80 2500 ---- ---- ---- ---- 457.10 +17.30 439.80 2505 ---- ---- ---- ---- 461.10 +17.30 443.80 2510 ---- ---- ---- ---- 465.20 +17.40 447.80 2515 ---- ---- ---- ---- 469.30 +17.40 451.90 2520 ---- ---- ---- ---- 473.40 +17.50 455.90 2525 ---- ---- ---- ---- 477.50 +17.50 460.00 2530 ---- ---- ---- ---- 481.60 +17.60 464.00 2540 ---- ---- ---- ---- 489.90 +17.70 472.20 2550 ---- ---- ---- ---- 498.20 +17.80 480.40 2560 ---- ---- ---- ---- 506.50 +17.90 488.60 2570 ---- ---- ---- ---- 514.90 +18.10 496.80 2575 ---- ---- ---- ---- 519.10 +18.20 500.90 2580 ---- ---- ---- ---- 523.30 +18.20 505.10 2590 ---- ---- ---- ---- 531.70 +18.30 513.40 2600 ---- ---- ---- ---- 540.10 +18.40 521.70 2610 ---- ---- ---- ---- 548.60 +18.50 530.10 2625 ---- ---- ---- ---- 561.40 +18.70 542.70 2650 ---- ---- ---- ---- 582.80 +18.90 563.90 2675 ---- ---- ---- ---- 604.30 +19.10 585.20 2700 ---- ---- ---- ---- 626.10 +19.40 606.70 2725 ---- ---- ---- ---- 647.90 +19.60 628.30 2750 ---- ---- ---- ---- 669.90 +19.80 650.10 2775 ---- ---- ---- ---- 692.10 +20.10 672.00 2800 ---- ---- ---- ---- 714.30 +20.20 694.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.60 +1.70 23.90 1400 ---- ---- ---- ---- 28.00 +1.90 26.10 1425 ---- ---- ---- ---- 30.50 +2.10 28.40 1450 ---- ---- ---- ---- 33.10 +2.20 30.90 1475 ---- ---- ---- ---- 36.00 +2.50 33.50 1500 ---- ---- ---- ---- 39.00 +2.60 36.40 1525 ---- ---- ---- ---- 42.10 +2.80 39.30 1550 ---- ---- ---- ---- 45.50 +3.00 42.50 1570 ---- ---- ---- ---- 48.30 +3.10 45.20 1575 ---- ---- ---- ---- 49.10 +3.30 45.80 1580 ---- ---- ---- ---- 49.80 +3.30 46.50 1590 ---- ---- ---- ---- 51.30 +3.40 47.90 1600 ---- ---- ---- ---- 52.80 +3.40 49.40 1610 ---- ---- ---- ---- 54.40 +3.60 50.80 1620 ---- ---- ---- ---- 56.00 +3.70 52.30 1625 ---- ---- ---- ---- 56.80 +3.70 53.10 1630 ---- ---- ---- ---- 57.60 +3.70 53.90 1640 ---- ---- ---- ---- 59.30 +3.90 55.40 1650 ---- ---- ---- ---- 61.00 +4.00 57.00 1660 ---- ---- ---- ---- 62.70 +4.00 58.70 1670 ---- ---- ---- ---- 64.50 +4.20 60.30 1675 ---- ---- ---- ---- 65.40 +4.20 61.20 1680 ---- ---- ---- ---- 66.30 +4.30 62.00 1685 ---- ---- ---- ---- 67.20 +4.30 62.90 1690 ---- ---- ---- ---- 68.10 +4.30 63.80 1695 ---- ---- ---- ---- 69.00 +4.30 64.70 1700 ---- ---- ---- ---- 70.00 +4.50 65.50 1705 ---- ---- ---- ---- 70.90 +4.50 66.40 1710 ---- ---- ---- ---- 71.90 +4.50 67.40 1715 ---- ---- ---- ---- 72.90 +4.60 68.30 1720 ---- ---- ---- ---- 73.90 +4.70 69.20 1725 ---- ---- ---- ---- 74.90 +4.80 70.10 1730 ---- ---- ---- ---- 75.90 +4.80 71.10 1735 ---- ---- ---- ---- 76.90 +4.90 72.00 1740 ---- ---- ---- ---- 77.90 +4.90 73.00 1745 ---- ---- ---- ---- 78.90 +4.90 74.00 1750 ---- ---- ---- ---- 80.00 +5.10 74.90 1755 ---- ---- ---- ---- 81.00 +5.10 75.90 1760 ---- ---- ---- ---- 82.10 +5.20 76.90 1765 ---- ---- ---- ---- 83.10 +5.20 77.90 1770 ---- ---- ---- ---- 84.20 +5.20 79.00 1775 ---- ---- ---- ---- 85.30 +5.30 80.00 1780 ---- ---- ---- ---- 86.40 +5.40 81.00 1785 ---- ---- ---- ---- 87.50 +5.40 82.10 1790 ---- ---- ---- ---- 88.60 +5.50 83.10 1795 ---- ---- ---- ---- 89.80 +5.60 84.20 1800 ---- ---- ---- ---- 90.90 +5.60 85.30 1805 ---- ---- ---- ---- 92.10 +5.70 86.40 1810 ---- ---- ---- ---- 93.20 +5.70 87.50 1815 ---- ---- ---- ---- 94.40 +5.80 88.60 1820 ---- ---- ---- ---- 95.60 +5.90 89.70 1825 ---- ---- ---- ---- 96.80 +6.00 90.80 1830 ---- ---- ---- ---- 98.00 +6.00 92.00 1835 ---- ---- ---- ---- 99.20 +6.10 93.10 1840 ---- ---- ---- ---- 100.40 +6.10 94.30 1845 ---- ---- ---- ---- 101.70 +6.20 95.50 1850 ---- ---- ---- ---- 102.90 +6.30 96.60 1855 ---- ---- ---- ---- 104.20 +6.40 97.80 1860 ---- ---- ---- ---- 105.50 +6.50 99.00 1865 ---- ---- ---- ---- 106.70 +6.40 100.30 1870 ---- ---- ---- ---- 108.00 +6.50 101.50 1875 ---- ---- ---- ---- 109.30 +6.60 102.70 1880 ---- ---- ---- ---- 110.70 +6.70 104.00 1885 ---- ---- ---- ---- 112.00 +6.80 105.20 1890 ---- ---- ---- ---- 113.30 +6.80 106.50 1895 ---- ---- ---- ---- 114.70 +6.90 107.80 1900 ---- ---- ---- ---- 116.10 +7.00 109.10 1905 ---- ---- ---- ---- 117.40 +7.00 110.40 1910 ---- ---- ---- ---- 118.80 +7.10 111.70 1915 ---- ---- ---- ---- 120.20 +7.20 113.00 1920 ---- ---- ---- ---- 121.60 +7.20 114.40 1925 ---- ---- ---- ---- 123.00 +7.30 115.70 1930 ---- ---- ---- ---- 124.50 +7.40 117.10 1935 ---- ---- ---- ---- 125.90 +7.50 118.40 1940 ---- ---- ---- ---- 127.40 +7.60 119.80 1945 ---- ---- ---- ---- 128.90 +7.70 121.20 1950 ---- ---- ---- ---- 130.30 +7.70 122.60 1955 ---- ---- ---- ---- 131.80 +7.80 124.00 1960 ---- ---- ---- ---- 133.40 +7.90 125.50 1965 ---- ---- ---- ---- 134.90 +8.00 126.90 1970 ---- ---- ---- ---- 136.40 +8.00 128.40 1975 ---- ---- ---- ---- 138.00 +8.10 129.90 1980 ---- ---- ---- ---- 139.60 +8.20 131.40 1985 ---- ---- ---- ---- 141.20 +8.30 132.90 1990 ---- ---- ---- ---- 142.80 +8.40 134.40 1995 ---- ---- ---- ---- 144.40 +8.40 136.00 2000 ---- ---- ---- ---- 146.10 +8.60 137.50 2005 ---- ---- ---- ---- 147.70 +8.60 139.10 2010 ---- ---- ---- ---- 149.40 +8.60 140.80 2015 ---- ---- ---- ---- 151.20 +8.80 142.40 2020 ---- ---- ---- ---- 152.90 +8.90 144.00 2025 ---- ---- ---- ---- 154.70 +9.00 145.70 2030 ---- ---- ---- ---- 156.50 +9.10 147.40 2035 ---- ---- ---- ---- 158.30 +9.10 149.20 2040 ---- ---- ---- ---- 160.10 +9.20 150.90 2045 ---- ---- ---- ---- 162.00 +9.30 152.70 2050 ---- ---- ---- ---- 163.90 +9.40 154.50 2055 ---- ---- ---- ---- 165.80 +9.40 156.40 2060 ---- ---- ---- ---- 167.80 +9.50 158.30 2065 ---- ---- ---- ---- 169.80 +9.60 160.20 2070 ---- ---- ---- ---- 171.90 +9.80 162.10 2075 ---- ---- ---- ---- 173.90 +9.80 164.10 2080 ---- ---- ---- ---- 176.10 +9.90 166.20 2085 ---- ---- ---- ---- 178.30 +10.00 168.30 2090 ---- ---- ---- ---- 180.50 +10.10 170.40 2095 ---- ---- ---- ---- 182.80 +10.20 172.60 2100 ---- ---- ---- ---- 185.10 +10.30 174.80 2105 ---- ---- ---- ---- 187.50 +10.40 177.10 2110 ---- ---- ---- ---- 189.90 +10.50 179.40 2115 ---- ---- ---- ---- 192.30 +10.50 181.80 2120 ---- ---- ---- ---- 194.70 +10.60 184.10 2125 ---- ---- ---- ---- 197.20 +10.70 186.50 2130 ---- ---- ---- ---- 199.70 +10.80 188.90 2135 ---- ---- ---- ---- 202.10 +10.80 191.30 2140 ---- ---- ---- ---- 204.70 +11.00 193.70 2145 ---- ---- ---- ---- 207.20 +11.00 196.20 2150 ---- ---- ---- ---- 209.80 +11.20 198.60 2155 ---- ---- ---- ---- 212.40 +11.30 201.10 2160 ---- ---- ---- ---- 215.00 +11.30 203.70 2165 ---- ---- ---- ---- 217.60 +11.40 206.20 2170 ---- ---- ---- ---- 220.30 +11.50 208.80 2175 ---- ---- ---- ---- 223.00 +11.60 211.40 2180 ---- ---- ---- ---- 225.70 +11.70 214.00 2185 ---- ---- ---- ---- 228.50 +11.80 216.70 2190 ---- ---- ---- ---- 231.30 +11.90 219.40 2195 ---- ---- ---- ---- 234.10 +11.90 222.20 2200 ---- ---- ---- ---- 237.00 +12.10 224.90 2205 ---- ---- ---- ---- 239.90 +12.20 227.70 2210 ---- ---- ---- ---- 242.80 +12.20 230.60 2215 ---- ---- ---- ---- 245.80 +12.30 233.50 2220 ---- ---- ---- ---- 248.80 +12.40 236.40 2225 ---- ---- ---- ---- 251.80 +12.40 239.40 2230 ---- ---- ---- ---- 254.90 +12.60 242.30 2235 ---- ---- ---- ---- 258.00 +12.60 245.40 2240 ---- ---- ---- ---- 261.20 +12.80 248.40 2245 ---- ---- ---- ---- 264.30 +12.80 251.50 2250 ---- ---- ---- ---- 267.60 +12.90 254.70 2255 ---- ---- ---- ---- 270.80 +13.00 257.80 2260 ---- ---- ---- ---- 274.10 +13.10 261.00 2265 ---- ---- ---- ---- 277.40 +13.10 264.30 2270 ---- ---- ---- ---- 280.70 +13.20 267.50 2275 ---- ---- ---- ---- 284.10 +13.30 270.80 2280 ---- ---- ---- ---- 287.50 +13.40 274.10 2285 ---- ---- ---- ---- 290.90 +13.40 277.50 2290 ---- ---- ---- ---- 294.40 +13.50 280.90 2295 ---- ---- ---- ---- 297.90 +13.60 284.30 2300 ---- ---- ---- ---- 301.40 +13.70 287.70 2305 ---- ---- ---- ---- 304.90 +13.80 291.10 2310 ---- ---- ---- ---- 308.50 +13.90 294.60 2315 ---- ---- ---- ---- 312.00 +13.90 298.10 2320 ---- ---- ---- ---- 315.60 +14.00 301.60 2325 ---- ---- ---- ---- 319.20 +14.00 305.20 2330 ---- ---- ---- ---- 322.90 +14.20 308.70 2335 ---- ---- ---- ---- 326.50 +14.20 312.30 2340 ---- ---- ---- ---- 330.20 +14.30 315.90 2345 ---- ---- ---- ---- 333.90 +14.40 319.50 2350 ---- ---- ---- ---- 337.60 +14.40 323.20 2355 ---- ---- ---- ---- 341.40 +14.50 326.90 2360 ---- ---- ---- ---- 345.10 +14.60 330.50 2365 ---- ---- ---- ---- 348.90 +14.70 334.20 2370 ---- ---- ---- ---- 352.60 +14.70 337.90 2375 ---- ---- ---- ---- 356.40 +14.80 341.60 2380 ---- ---- ---- ---- 360.20 +14.80 345.40 2385 ---- ---- ---- ---- 364.00 +14.90 349.10 2390 ---- ---- ---- ---- 367.90 +15.00 352.90 2395 ---- ---- ---- ---- 371.70 +15.00 356.70 2400 ---- ---- ---- ---- 375.60 +15.20 360.40 2405 ---- ---- ---- ---- 379.40 +15.20 364.20 2410 ---- ---- ---- ---- 383.30 +15.30 368.00 2415 ---- ---- ---- ---- 387.20 +15.40 371.80 2420 ---- ---- ---- ---- 391.00 +15.40 375.60 2425 ---- ---- ---- ---- 394.90 +15.40 379.50 2430 ---- ---- ---- ---- 398.80 +15.50 383.30 2435 ---- ---- ---- ---- 402.70 +15.60 387.10 2440 ---- ---- ---- ---- 406.60 +15.60 391.00 2445 ---- ---- ---- ---- 410.50 +15.70 394.80 2450 ---- ---- ---- ---- 414.40 +15.80 398.60 2455 ---- ---- ---- ---- 418.30 +15.80 402.50 2460 ---- ---- ---- ---- 422.20 +15.90 406.30 2465 ---- ---- ---- ---- 426.20 +16.00 410.20 2470 ---- ---- ---- ---- 430.10 +16.00 414.10 2475 ---- ---- ---- ---- 434.00 +16.10 417.90 2480 ---- ---- ---- ---- 437.90 +16.10 421.80 2485 ---- ---- ---- ---- 441.90 +16.20 425.70 2490 ---- ---- ---- ---- 445.80 +16.30 429.50 2495 ---- ---- ---- ---- 449.70 +16.30 433.40 2500 ---- ---- ---- ---- 453.70 +16.40 437.30 2505 ---- ---- ---- ---- 457.70 +16.50 441.20 2510 ---- ---- ---- ---- 461.60 +16.50 445.10 2515 ---- ---- ---- ---- 465.60 +16.60 449.00 2520 ---- ---- ---- ---- 469.60 +16.70 452.90 2525 ---- ---- ---- ---- 473.50 +16.60 456.90 2530 ---- ---- ---- ---- 477.50 +16.70 460.80 2535 ---- ---- ---- ---- 481.50 +16.80 464.70 2540 ---- ---- ---- ---- 485.50 +16.80 468.70 2550 ---- ---- ---- ---- 493.60 +17.00 476.60 2560 ---- ---- ---- ---- 501.60 +17.10 484.50 2570 ---- ---- ---- ---- 509.70 +17.20 492.50 2575 ---- ---- ---- ---- 513.80 +17.30 496.50 2580 ---- ---- ---- ---- 517.80 +17.30 500.50 2590 ---- ---- ---- ---- 526.00 +17.40 508.60 2600 ---- ---- ---- ---- 534.20 +17.50 516.70 2610 ---- ---- ---- ---- 542.40 +17.60 524.80 2620 ---- ---- ---- ---- 550.70 +17.80 532.90 2625 ---- ---- ---- ---- 554.80 +17.80 537.00 2630 ---- ---- ---- ---- 558.90 +17.80 541.10 2650 ---- ---- ---- ---- 575.60 +18.10 557.50 2675 ---- ---- ---- ---- 596.50 +18.30 578.20 2700 ---- ---- ---- ---- 617.70 +18.60 599.10 2725 ---- ---- ---- ---- 639.00 +18.90 620.10 2750 ---- ---- ---- ---- 660.40 +19.00 641.40 2775 ---- ---- ---- ---- 682.00 +19.30 662.70 2800 ---- ---- ---- ---- 703.70 +19.50 684.20 2825 ---- ---- ---- ---- 725.50 +19.70 705.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 34.00 +2.10 31.90 1425 ---- ---- ---- ---- 36.70 +2.20 34.50 1450 ---- ---- ---- ---- 39.60 +2.40 37.20 1475 ---- ---- ---- ---- 42.70 +2.60 40.10 1500 ---- ---- ---- ---- 45.90 +2.80 43.10 1525 ---- ---- ---- ---- 49.30 +3.00 46.30 1550 ---- ---- ---- ---- 52.80 +3.10 49.70 1575 ---- ---- ---- ---- 56.60 +3.40 53.20 1580 ---- ---- ---- ---- 57.30 +3.40 53.90 1590 ---- ---- ---- ---- 58.90 +3.50 55.40 1600 ---- ---- ---- ---- 60.50 +3.60 56.90 1610 ---- ---- ---- ---- 62.10 +3.70 58.40 1620 ---- ---- ---- ---- 63.80 +3.80 60.00 1625 ---- ---- ---- ---- 64.60 +3.80 60.80 1630 ---- ---- ---- ---- 65.50 +3.90 61.60 1640 ---- ---- ---- ---- 67.20 +4.00 63.20 1650 ---- ---- ---- ---- 68.90 +4.00 64.90 1660 ---- ---- ---- ---- 70.70 +4.10 66.60 1670 ---- ---- ---- ---- 72.50 +4.20 68.30 1675 ---- ---- ---- ---- 73.50 +4.30 69.20 1680 ---- ---- ---- ---- 74.40 +4.40 70.00 1685 ---- ---- ---- ---- 75.30 +4.40 70.90 1690 ---- ---- ---- ---- 76.30 +4.50 71.80 1695 ---- ---- ---- ---- 77.20 +4.50 72.70 1700 ---- ---- ---- ---- 78.20 +4.60 73.60 1705 ---- ---- ---- ---- 79.20 +4.60 74.60 1710 ---- ---- ---- ---- 80.10 +4.60 75.50 1715 ---- ---- ---- ---- 81.10 +4.70 76.40 1720 ---- ---- ---- ---- 82.10 +4.70 77.40 1725 ---- ---- ---- ---- 83.10 +4.80 78.30 1730 ---- ---- ---- ---- 84.20 +4.90 79.30 1735 ---- ---- ---- ---- 85.20 +4.90 80.30 1740 ---- ---- ---- ---- 86.20 +5.00 81.20 1745 ---- ---- ---- ---- 87.30 +5.10 82.20 1750 ---- ---- ---- ---- 88.30 +5.10 83.20 1755 ---- ---- ---- ---- 89.40 +5.20 84.20 1760 ---- ---- ---- ---- 90.40 +5.20 85.20 1765 ---- ---- ---- ---- 91.50 +5.20 86.30 1770 ---- ---- ---- ---- 92.60 +5.30 87.30 1775 ---- ---- ---- ---- 93.70 +5.40 88.30 1780 ---- ---- ---- ---- 94.80 +5.40 89.40 1785 ---- ---- ---- ---- 95.90 +5.50 90.40 1790 ---- ---- ---- ---- 97.10 +5.60 91.50 1795 ---- ---- ---- ---- 98.20 +5.60 92.60 1800 ---- ---- ---- ---- 99.30 +5.60 93.70 1805 ---- ---- ---- ---- 100.50 +5.70 94.80 1810 ---- ---- ---- ---- 101.70 +5.80 95.90 1815 ---- ---- ---- ---- 102.80 +5.80 97.00 1820 ---- ---- ---- ---- 104.00 +5.90 98.10 1825 ---- ---- ---- ---- 105.20 +6.00 99.20 1830 ---- ---- ---- ---- 106.40 +6.00 100.40 1835 ---- ---- ---- ---- 107.60 +6.10 101.50 1840 ---- ---- ---- ---- 108.80 +6.10 102.70 1845 ---- ---- ---- ---- 110.10 +6.20 103.90 1850 ---- ---- ---- ---- 111.30 +6.20 105.10 1855 ---- ---- ---- ---- 112.60 +6.40 106.20 1860 ---- ---- ---- ---- 113.80 +6.40 107.40 1865 ---- ---- ---- ---- 115.10 +6.40 108.70 1870 ---- ---- ---- ---- 116.40 +6.50 109.90 1875 ---- ---- ---- ---- 117.70 +6.60 111.10 1880 ---- ---- ---- ---- 119.00 +6.70 112.30 1885 ---- ---- ---- ---- 120.30 +6.70 113.60 1890 ---- ---- ---- ---- 121.70 +6.80 114.90 1895 ---- ---- ---- ---- 123.00 +6.90 116.10 1900 ---- ---- ---- ---- 124.30 +6.90 117.40 1905 ---- ---- ---- ---- 125.70 +7.00 118.70 1910 ---- ---- ---- ---- 127.10 +7.10 120.00 1915 ---- ---- ---- ---- 128.40 +7.10 121.30 1920 ---- ---- ---- ---- 129.80 +7.20 122.60 1925 ---- ---- ---- ---- 131.20 +7.20 124.00 1930 ---- ---- ---- ---- 132.70 +7.40 125.30 1935 ---- ---- ---- ---- 134.10 +7.40 126.70 1940 ---- ---- ---- ---- 135.50 +7.50 128.00 1945 ---- ---- ---- ---- 137.00 +7.60 129.40 1950 ---- ---- ---- ---- 138.40 +7.60 130.80 1955 ---- ---- ---- ---- 139.90 +7.70 132.20 1960 ---- ---- ---- ---- 141.40 +7.80 133.60 1965 ---- ---- ---- ---- 142.90 +7.90 135.00 1970 ---- ---- ---- ---- 144.40 +7.90 136.50 1975 ---- ---- ---- ---- 145.90 +8.00 137.90 1980 ---- ---- ---- ---- 147.40 +8.00 139.40 1985 ---- ---- ---- ---- 149.00 +8.10 140.90 1990 ---- ---- ---- ---- 150.60 +8.20 142.40 1995 ---- ---- ---- ---- 152.20 +8.30 143.90 2000 ---- ---- ---- ---- 153.80 +8.40 145.40 2005 ---- ---- ---- ---- 155.40 +8.40 147.00 2010 ---- ---- ---- ---- 157.10 +8.50 148.60 2015 ---- ---- ---- ---- 158.80 +8.60 150.20 2020 ---- ---- ---- ---- 160.50 +8.70 151.80 2025 ---- ---- ---- ---- 162.20 +8.70 153.50 2030 ---- ---- ---- ---- 164.00 +8.90 155.10 2035 ---- ---- ---- ---- 165.80 +9.00 156.80 2040 ---- ---- ---- ---- 167.60 +9.00 158.60 2045 ---- ---- ---- ---- 169.40 +9.00 160.40 2050 ---- ---- ---- ---- 171.30 +9.10 162.20 2055 ---- ---- ---- ---- 173.20 +9.20 164.00 2060 ---- ---- ---- ---- 175.20 +9.30 165.90 2065 ---- ---- ---- ---- 177.10 +9.30 167.80 2070 ---- ---- ---- ---- 179.20 +9.50 169.70 2075 ---- ---- ---- ---- 181.20 +9.60 171.60 2080 ---- ---- ---- ---- 183.30 +9.70 173.60 2085 ---- ---- ---- ---- 185.40 +9.70 175.70 2090 ---- ---- ---- ---- 187.50 +9.80 177.70 2095 ---- ---- ---- ---- 189.70 +9.90 179.80 2100 ---- ---- ---- ---- 191.90 +10.00 181.90 2105 ---- ---- ---- ---- 194.20 +10.10 184.10 2110 ---- ---- ---- ---- 196.40 +10.10 186.30 2115 ---- ---- ---- ---- 198.80 +10.30 188.50 2120 ---- ---- ---- ---- 201.10 +10.30 190.80 2125 ---- ---- ---- ---- 203.50 +10.40 193.10 2130 ---- ---- ---- ---- 205.90 +10.50 195.40 2135 ---- ---- ---- ---- 208.30 +10.50 197.80 2140 ---- ---- ---- ---- 210.80 +10.70 200.10 2145 ---- ---- ---- ---- 213.30 +10.70 202.60 2150 ---- ---- ---- ---- 215.80 +10.80 205.00 2155 ---- ---- ---- ---- 218.40 +10.90 207.50 2160 ---- ---- ---- ---- 220.90 +10.90 210.00 2165 ---- ---- ---- ---- 223.60 +11.10 212.50 2170 ---- ---- ---- ---- 226.20 +11.20 215.00 2175 ---- ---- ---- ---- 228.90 +11.30 217.60 2180 ---- ---- ---- ---- 231.50 +11.30 220.20 2185 ---- ---- ---- ---- 234.30 +11.40 222.90 2190 ---- ---- ---- ---- 237.00 +11.50 225.50 2195 ---- ---- ---- ---- 239.80 +11.60 228.20 2200 ---- ---- ---- ---- 242.60 +11.60 231.00 2205 ---- ---- ---- ---- 245.50 +11.80 233.70 2210 ---- ---- ---- ---- 248.30 +11.80 236.50 2215 ---- ---- ---- ---- 251.30 +12.00 239.30 2220 ---- ---- ---- ---- 254.20 +12.00 242.20 2225 ---- ---- ---- ---- 257.20 +12.10 245.10 2230 ---- ---- ---- ---- 260.20 +12.20 248.00 2235 ---- ---- ---- ---- 263.20 +12.20 251.00 2240 ---- ---- ---- ---- 266.20 +12.30 253.90 2245 ---- ---- ---- ---- 269.30 +12.40 256.90 2250 ---- ---- ---- ---- 272.50 +12.50 260.00 2255 ---- ---- ---- ---- 275.60 +12.50 263.10 2260 ---- ---- ---- ---- 278.80 +12.60 266.20 2265 ---- ---- ---- ---- 282.00 +12.70 269.30 2270 ---- ---- ---- ---- 285.20 +12.70 272.50 2275 ---- ---- ---- ---- 288.50 +12.90 275.60 2280 ---- ---- ---- ---- 291.80 +12.90 278.90 2285 ---- ---- ---- ---- 295.10 +13.00 282.10 2290 ---- ---- ---- ---- 298.50 +13.10 285.40 2295 ---- ---- ---- ---- 301.80 +13.10 288.70 2300 ---- ---- ---- ---- 305.20 +13.20 292.00 2305 ---- ---- ---- ---- 308.70 +13.40 295.30 2310 ---- ---- ---- ---- 312.10 +13.40 298.70 2315 ---- ---- ---- ---- 315.60 +13.50 302.10 2320 ---- ---- ---- ---- 319.10 +13.60 305.50 2325 ---- ---- ---- ---- 322.60 +13.60 309.00 2330 ---- ---- ---- ---- 326.10 +13.70 312.40 2335 ---- ---- ---- ---- 329.70 +13.80 315.90 2340 ---- ---- ---- ---- 333.20 +13.80 319.40 2345 ---- ---- ---- ---- 336.80 +13.90 322.90 2350 ---- ---- ---- ---- 340.50 +14.00 326.50 2355 ---- ---- ---- ---- 344.10 +14.00 330.10 2360 ---- ---- ---- ---- 347.70 +14.10 333.60 2365 ---- ---- ---- ---- 351.40 +14.20 337.20 2370 ---- ---- ---- ---- 355.10 +14.30 340.80 2375 ---- ---- ---- ---- 358.80 +14.30 344.50 2380 ---- ---- ---- ---- 362.50 +14.40 348.10 2385 ---- ---- ---- ---- 366.20 +14.40 351.80 2390 ---- ---- ---- ---- 370.00 +14.50 355.50 2395 ---- ---- ---- ---- 373.70 +14.50 359.20 2400 ---- ---- ---- ---- 377.50 +14.60 362.90 2405 ---- ---- ---- ---- 381.30 +14.70 366.60 2410 ---- ---- ---- ---- 385.10 +14.70 370.40 2415 ---- ---- ---- ---- 388.90 +14.80 374.10 2420 ---- ---- ---- ---- 392.80 +14.90 377.90 2425 ---- ---- ---- ---- 396.60 +14.90 381.70 2430 ---- ---- ---- ---- 400.50 +15.10 385.40 2435 ---- ---- ---- ---- 404.30 +15.00 389.30 2440 ---- ---- ---- ---- 408.20 +15.10 393.10 2445 ---- ---- ---- ---- 412.10 +15.20 396.90 2450 ---- ---- ---- ---- 416.00 +15.30 400.70 2455 ---- ---- ---- ---- 419.90 +15.30 404.60 2460 ---- ---- ---- ---- 423.80 +15.40 408.40 2465 ---- ---- ---- ---- 427.80 +15.50 412.30 2470 ---- ---- ---- ---- 431.70 +15.50 416.20 2475 ---- ---- ---- ---- 435.60 +15.50 420.10 2480 ---- ---- ---- ---- 439.60 +15.60 424.00 2485 ---- ---- ---- ---- 443.60 +15.70 427.90 2490 ---- ---- ---- ---- 447.60 +15.80 431.80 2495 ---- ---- ---- ---- 451.50 +15.80 435.70 2500 ---- ---- ---- ---- 455.50 +15.80 439.70 2505 ---- ---- ---- ---- 459.50 +15.90 443.60 2510 ---- ---- ---- ---- 463.50 +15.90 447.60 2515 ---- ---- ---- ---- 467.60 +16.00 451.60 2520 ---- ---- ---- ---- 471.60 +16.10 455.50 2525 ---- ---- ---- ---- 475.60 +16.10 459.50 2530 ---- ---- ---- ---- 479.70 +16.20 463.50 2535 ---- ---- ---- ---- 483.70 +16.20 467.50 2540 ---- ---- ---- ---- 487.80 +16.30 471.50 2545 ---- ---- ---- ---- 491.90 +16.40 475.50 2550 ---- ---- ---- ---- 496.00 +16.40 479.60 2560 ---- ---- ---- ---- 504.10 +16.50 487.60 2570 ---- ---- ---- ---- 512.40 +16.70 495.70 2575 ---- ---- ---- ---- 516.50 +16.70 499.80 2580 ---- ---- ---- ---- 520.60 +16.70 503.90 2590 ---- ---- ---- ---- 528.90 +16.80 512.10 2600 ---- ---- ---- ---- 537.20 +16.90 520.30 2610 ---- ---- ---- ---- 545.50 +17.00 528.50 2620 ---- ---- ---- ---- 553.90 +17.10 536.80 2625 ---- ---- ---- ---- 558.10 +17.20 540.90 2630 ---- ---- ---- ---- 562.30 +17.20 545.10 2640 ---- ---- ---- ---- 570.70 +17.30 553.40 2650 ---- ---- ---- ---- 579.10 +17.40 561.70 2675 ---- ---- ---- ---- 600.30 +17.60 582.70 2700 ---- ---- ---- ---- 621.70 +17.80 603.90 2725 ---- ---- ---- ---- 643.30 +18.10 625.20 2750 ---- ---- ---- ---- 664.90 +18.20 646.70 2775 ---- ---- ---- ---- 686.80 +18.50 668.30 2800 ---- ---- ---- ---- 708.70 +18.70 690.00 2825 ---- ---- ---- ---- 730.80 +18.90 711.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 71.00 +3.80 67.20 1650 ---- ---- ---- ---- 75.50 +4.10 71.40 1675 ---- ---- ---- ---- 80.10 +4.40 75.70 1700 ---- ---- ---- ---- 84.90 +4.60 80.30 1725 ---- ---- ---- ---- 89.90 +4.90 85.00 1750 ---- ---- ---- ---- 95.10 +5.10 90.00 1775 ---- ---- ---- ---- 100.50 +5.40 95.10 1800 ---- ---- ---- ---- 106.10 +5.60 100.50 1820 ---- ---- ---- ---- 110.80 +5.90 104.90 1825 ---- ---- ---- ---- 112.00 +5.90 106.10 1830 ---- ---- ---- ---- 113.20 +6.00 107.20 1840 ---- ---- ---- ---- 115.60 +6.10 109.50 1850 ---- ---- ---- ---- 118.00 +6.10 111.90 1860 ---- ---- ---- ---- 120.50 +6.30 114.20 1870 ---- ---- ---- ---- 123.10 +6.40 116.70 1875 ---- ---- ---- ---- 124.40 +6.50 117.90 1880 ---- ---- ---- ---- 125.60 +6.50 119.10 1890 ---- ---- ---- ---- 128.30 +6.70 121.60 1900 ---- ---- ---- ---- 130.90 +6.80 124.10 1910 ---- ---- ---- ---- 133.60 +6.90 126.70 1915 ---- ---- ---- ---- 135.00 +7.00 128.00 1920 ---- ---- ---- ---- 136.30 +7.00 129.30 1925 ---- ---- ---- ---- 137.70 +7.10 130.60 1930 ---- ---- ---- ---- 139.10 +7.20 131.90 1935 ---- ---- ---- ---- 140.50 +7.20 133.30 1940 ---- ---- ---- ---- 141.90 +7.30 134.60 1945 ---- ---- ---- ---- 143.30 +7.30 136.00 1950 ---- ---- ---- ---- 144.80 +7.50 137.30 1955 ---- ---- ---- ---- 146.20 +7.50 138.70 1960 ---- ---- ---- ---- 147.70 +7.60 140.10 1965 ---- ---- ---- ---- 149.10 +7.60 141.50 1970 ---- ---- ---- ---- 150.60 +7.70 142.90 1975 ---- ---- ---- ---- 152.10 +7.80 144.30 1980 ---- ---- ---- ---- 153.60 +7.90 145.70 1985 ---- ---- ---- ---- 155.10 +7.90 147.20 1990 ---- ---- ---- ---- 156.60 +8.00 148.60 1995 ---- ---- ---- ---- 158.10 +8.00 150.10 2000 ---- ---- ---- ---- 159.70 +8.10 151.60 2005 ---- ---- ---- ---- 161.30 +8.20 153.10 2010 ---- ---- ---- ---- 162.80 +8.20 154.60 2015 ---- ---- ---- ---- 164.50 +8.40 156.10 2020 ---- ---- ---- ---- 166.10 +8.40 157.70 2025 ---- ---- ---- ---- 167.70 +8.50 159.20 2030 ---- ---- ---- ---- 169.40 +8.60 160.80 2035 ---- ---- ---- ---- 171.10 +8.60 162.50 2040 ---- ---- ---- ---- 172.80 +8.70 164.10 2045 ---- ---- ---- ---- 174.50 +8.70 165.80 2050 ---- ---- ---- ---- 176.30 +8.80 167.50 2055 ---- ---- ---- ---- 178.10 +8.90 169.20 2060 ---- ---- ---- ---- 179.90 +9.00 170.90 2065 ---- ---- ---- ---- 181.80 +9.10 172.70 2070 ---- ---- ---- ---- 183.70 +9.20 174.50 2075 ---- ---- ---- ---- 185.60 +9.20 176.40 2080 ---- ---- ---- ---- 187.60 +9.30 178.30 2085 ---- ---- ---- ---- 189.60 +9.40 180.20 2090 ---- ---- ---- ---- 191.60 +9.50 182.10 2095 ---- ---- ---- ---- 193.60 +9.50 184.10 2100 ---- ---- ---- ---- 195.70 +9.60 186.10 2105 ---- ---- ---- ---- 197.80 +9.60 188.20 2110 ---- ---- ---- ---- 200.00 +9.80 190.20 2115 ---- ---- ---- ---- 202.20 +9.90 192.30 2120 ---- ---- ---- ---- 204.40 +9.90 194.50 2125 ---- ---- ---- ---- 206.70 +10.00 196.70 2130 ---- ---- ---- ---- 208.90 +10.00 198.90 2135 ---- ---- ---- ---- 211.30 +10.20 201.10 2140 ---- ---- ---- ---- 213.60 +10.20 203.40 2145 ---- ---- ---- ---- 216.00 +10.30 205.70 2150 ---- ---- ---- ---- 218.40 +10.40 208.00 2155 ---- ---- ---- ---- 220.90 +10.50 210.40 2160 ---- ---- ---- ---- 223.40 +10.60 212.80 2165 ---- ---- ---- ---- 225.90 +10.70 215.20 2170 ---- ---- ---- ---- 228.40 +10.70 217.70 2175 ---- ---- ---- ---- 231.00 +10.80 220.20 2180 ---- ---- ---- ---- 233.60 +10.90 222.70 2185 ---- ---- ---- ---- 236.20 +11.00 225.20 2190 ---- ---- ---- ---- 238.80 +11.00 227.80 2195 ---- ---- ---- ---- 241.50 +11.10 230.40 2200 ---- ---- ---- ---- 244.20 +11.20 233.00 2205 ---- ---- ---- ---- 246.90 +11.20 235.70 2210 ---- ---- ---- ---- 249.70 +11.30 238.40 2215 ---- ---- ---- ---- 252.50 +11.40 241.10 2220 ---- ---- ---- ---- 255.30 +11.50 243.80 2225 ---- ---- ---- ---- 258.20 +11.60 246.60 2230 ---- ---- ---- ---- 261.10 +11.70 249.40 2235 ---- ---- ---- ---- 264.00 +11.80 252.20 2240 ---- ---- ---- ---- 266.90 +11.80 255.10 2245 ---- ---- ---- ---- 269.90 +11.90 258.00 2250 ---- ---- ---- ---- 272.90 +12.00 260.90 2255 ---- ---- ---- ---- 275.90 +12.00 263.90 2260 ---- ---- ---- ---- 279.00 +12.10 266.90 2265 ---- ---- ---- ---- 282.10 +12.20 269.90 2270 ---- ---- ---- ---- 285.20 +12.20 273.00 2275 ---- ---- ---- ---- 288.40 +12.30 276.10 2280 ---- ---- ---- ---- 291.60 +12.40 279.20 2285 ---- ---- ---- ---- 294.80 +12.50 282.30 2290 ---- ---- ---- ---- 298.10 +12.60 285.50 2295 ---- ---- ---- ---- 301.30 +12.60 288.70 2300 ---- ---- ---- ---- 304.70 +12.80 291.90 2305 ---- ---- ---- ---- 308.00 +12.80 295.20 2310 ---- ---- ---- ---- 311.30 +12.80 298.50 2315 ---- ---- ---- ---- 314.70 +12.90 301.80 2320 ---- ---- ---- ---- 318.10 +13.00 305.10 2325 ---- ---- ---- ---- 321.60 +13.10 308.50 2330 ---- ---- ---- ---- 325.00 +13.10 311.90 2335 ---- ---- ---- ---- 328.50 +13.20 315.30 2340 ---- ---- ---- ---- 332.00 +13.30 318.70 2345 ---- ---- ---- ---- 335.50 +13.30 322.20 2350 ---- ---- ---- ---- 339.10 +13.40 325.70 2355 ---- ---- ---- ---- 342.60 +13.40 329.20 2360 ---- ---- ---- ---- 346.20 +13.50 332.70 2365 ---- ---- ---- ---- 349.80 +13.60 336.20 2370 ---- ---- ---- ---- 353.50 +13.70 339.80 2375 ---- ---- ---- ---- 357.10 +13.70 343.40 2380 ---- ---- ---- ---- 360.80 +13.80 347.00 2385 ---- ---- ---- ---- 364.40 +13.80 350.60 2390 ---- ---- ---- ---- 368.10 +13.90 354.20 2395 ---- ---- ---- ---- 371.80 +14.00 357.80 2400 ---- ---- ---- ---- 375.60 +14.10 361.50 2405 ---- ---- ---- ---- 379.30 +14.10 365.20 2410 ---- ---- ---- ---- 383.10 +14.20 368.90 2415 ---- ---- ---- ---- 386.80 +14.20 372.60 2420 ---- ---- ---- ---- 390.60 +14.30 376.30 2425 ---- ---- ---- ---- 394.40 +14.40 380.00 2430 ---- ---- ---- ---- 398.20 +14.40 383.80 2435 ---- ---- ---- ---- 402.10 +14.50 387.60 2440 ---- ---- ---- ---- 405.90 +14.60 391.30 2445 ---- ---- ---- ---- 409.70 +14.60 395.10 2450 ---- ---- ---- ---- 413.60 +14.70 398.90 2455 ---- ---- ---- ---- 417.50 +14.70 402.80 2460 ---- ---- ---- ---- 421.40 +14.80 406.60 2465 ---- ---- ---- ---- 425.30 +14.90 410.40 2470 ---- ---- ---- ---- 429.20 +14.90 414.30 2475 ---- ---- ---- ---- 433.10 +15.00 418.10 2480 ---- ---- ---- ---- 437.00 +15.00 422.00 2485 ---- ---- ---- ---- 440.90 +15.00 425.90 2490 ---- ---- ---- ---- 444.90 +15.10 429.80 2495 ---- ---- ---- ---- 448.80 +15.10 433.70 2500 ---- ---- ---- ---- 452.80 +15.20 437.60 2505 ---- ---- ---- ---- 456.80 +15.30 441.50 2510 ---- ---- ---- ---- 460.70 +15.30 445.40 2515 ---- ---- ---- ---- 464.70 +15.40 449.30 2520 ---- ---- ---- ---- 468.70 +15.40 453.30 2525 ---- ---- ---- ---- 472.70 +15.50 457.20 2530 ---- ---- ---- ---- 476.80 +15.60 461.20 2535 ---- ---- ---- ---- 480.80 +15.60 465.20 2540 ---- ---- ---- ---- 484.80 +15.70 469.10 2545 ---- ---- ---- ---- 488.80 +15.70 473.10 2550 ---- ---- ---- ---- 492.90 +15.80 477.10 2555 ---- ---- ---- ---- 496.90 +15.80 481.10 2560 ---- ---- ---- ---- 501.00 +15.80 485.20 2565 ---- ---- ---- ---- 505.10 +15.90 489.20 2570 ---- ---- ---- ---- 509.20 +16.00 493.20 2575 ---- ---- ---- ---- 513.30 +16.10 497.20 2580 ---- ---- ---- ---- 517.30 +16.00 501.30 2590 ---- ---- ---- ---- 525.60 +16.20 509.40 2600 ---- ---- ---- ---- 533.80 +16.30 517.50 2610 ---- ---- ---- ---- 542.10 +16.40 525.70 2620 ---- ---- ---- ---- 550.40 +16.50 533.90 2625 ---- ---- ---- ---- 554.50 +16.50 538.00 2630 ---- ---- ---- ---- 558.70 +16.50 542.20 2640 ---- ---- ---- ---- 567.10 +16.70 550.40 2650 ---- ---- ---- ---- 575.40 +16.70 558.70 2660 ---- ---- ---- ---- 583.90 +16.90 567.00 2675 ---- ---- ---- ---- 596.50 +16.90 579.60 2700 ---- ---- ---- ---- 617.80 +17.20 600.60 2725 ---- ---- ---- ---- 639.10 +17.30 621.80 2750 ---- ---- ---- ---- 660.70 +17.60 643.10 2775 ---- ---- ---- ---- 682.40 +17.80 664.60 2800 ---- ---- ---- ---- 704.20 +18.00 686.20 2825 ---- ---- ---- ---- 726.10 +18.20 707.90 2850 ---- ---- ---- ---- 748.10 +18.30 729.80 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 101.70 +5.00 96.70 1775 ---- ---- ---- ---- 107.20 +5.30 101.90 1800 ---- ---- ---- ---- 112.90 +5.60 107.30 1825 ---- ---- ---- ---- 118.70 +5.80 112.90 1850 ---- ---- ---- ---- 124.80 +6.10 118.70 1875 ---- ---- ---- ---- 131.10 +6.40 124.70 1900 ---- ---- ---- ---- 137.70 +6.70 131.00 1925 ---- ---- ---- ---- 144.40 +7.00 137.40 1930 ---- ---- ---- ---- 145.80 +7.00 138.80 1940 ---- ---- ---- ---- 148.60 +7.20 141.40 1950 ---- ---- ---- ---- 151.40 +7.30 144.10 1960 ---- ---- ---- ---- 154.30 +7.40 146.90 1970 ---- ---- ---- ---- 157.20 +7.60 149.60 1975 ---- ---- ---- ---- 158.70 +7.70 151.00 1980 ---- ---- ---- ---- 160.20 +7.70 152.50 1990 ---- ---- ---- ---- 163.20 +7.90 155.30 2000 ---- ---- ---- ---- 166.20 +8.00 158.20 2010 ---- ---- ---- ---- 169.30 +8.10 161.20 2020 ---- ---- ---- ---- 172.40 +8.20 164.20 2030 ---- ---- ---- ---- 175.70 +8.40 167.30 2035 ---- ---- ---- ---- 177.30 +8.40 168.90 2040 ---- ---- ---- ---- 179.00 +8.50 170.50 2045 ---- ---- ---- ---- 180.70 +8.60 172.10 2050 ---- ---- ---- ---- 182.40 +8.70 173.70 2055 ---- ---- ---- ---- 184.10 +8.70 175.40 2060 ---- ---- ---- ---- 185.90 +8.80 177.10 2065 ---- ---- ---- ---- 187.70 +8.90 178.80 2070 ---- ---- ---- ---- 189.50 +8.90 180.60 2075 ---- ---- ---- ---- 191.40 +9.00 182.40 2080 ---- ---- ---- ---- 193.30 +9.10 184.20 2085 ---- ---- ---- ---- 195.20 +9.20 186.00 2090 ---- ---- ---- ---- 197.20 +9.30 187.90 2095 ---- ---- ---- ---- 199.10 +9.30 189.80 2100 ---- ---- ---- ---- 201.20 +9.40 191.80 2105 ---- ---- ---- ---- 203.20 +9.40 193.80 2110 ---- ---- ---- ---- 205.30 +9.50 195.80 2115 ---- ---- ---- ---- 207.40 +9.60 197.80 2120 ---- ---- ---- ---- 209.60 +9.70 199.90 2125 ---- ---- ---- ---- 211.80 +9.80 202.00 2130 ---- ---- ---- ---- 214.00 +9.80 204.20 2135 ---- ---- ---- ---- 216.30 +10.00 206.30 2140 ---- ---- ---- ---- 218.50 +9.90 208.60 2145 ---- ---- ---- ---- 220.90 +10.10 210.80 2150 ---- ---- ---- ---- 223.20 +10.10 213.10 2155 ---- ---- ---- ---- 225.60 +10.20 215.40 2160 ---- ---- ---- ---- 228.00 +10.20 217.80 2165 ---- ---- ---- ---- 230.50 +10.40 220.10 2170 ---- ---- ---- ---- 233.00 +10.50 222.50 2175 ---- ---- ---- ---- 235.50 +10.50 225.00 2180 ---- ---- ---- ---- 238.00 +10.60 227.40 2185 ---- ---- ---- ---- 240.60 +10.70 229.90 2190 ---- ---- ---- ---- 243.20 +10.80 232.40 2195 ---- ---- ---- ---- 245.80 +10.80 235.00 2200 ---- ---- ---- ---- 248.40 +10.90 237.50 2205 ---- ---- ---- ---- 251.10 +11.00 240.10 2210 ---- ---- ---- ---- 253.80 +11.00 242.80 2215 ---- ---- ---- ---- 256.50 +11.10 245.40 2220 ---- ---- ---- ---- 259.30 +11.20 248.10 2225 ---- ---- ---- ---- 262.10 +11.30 250.80 2230 ---- ---- ---- ---- 264.90 +11.30 253.60 2235 ---- ---- ---- ---- 267.80 +11.40 256.40 2240 ---- ---- ---- ---- 270.70 +11.50 259.20 2245 ---- ---- ---- ---- 273.60 +11.60 262.00 2250 ---- ---- ---- ---- 276.50 +11.60 264.90 2255 ---- ---- ---- ---- 279.50 +11.70 267.80 2260 ---- ---- ---- ---- 282.50 +11.70 270.80 2265 ---- ---- ---- ---- 285.60 +11.90 273.70 2270 ---- ---- ---- ---- 288.70 +12.00 276.70 2275 ---- ---- ---- ---- 291.80 +12.00 279.80 2280 ---- ---- ---- ---- 294.90 +12.00 282.90 2285 ---- ---- ---- ---- 298.10 +12.10 286.00 2290 ---- ---- ---- ---- 301.30 +12.20 289.10 2295 ---- ---- ---- ---- 304.50 +12.20 292.30 2300 ---- ---- ---- ---- 307.80 +12.30 295.50 2305 ---- ---- ---- ---- 311.10 +12.40 298.70 2310 ---- ---- ---- ---- 314.40 +12.40 302.00 2315 ---- ---- ---- ---- 317.80 +12.60 305.20 2320 ---- ---- ---- ---- 321.20 +12.70 308.50 2325 ---- ---- ---- ---- 324.60 +12.70 311.90 2330 ---- ---- ---- ---- 328.00 +12.80 315.20 2335 ---- ---- ---- ---- 331.40 +12.80 318.60 2340 ---- ---- ---- ---- 334.90 +12.90 322.00 2345 ---- ---- ---- ---- 338.40 +13.00 325.40 2350 ---- ---- ---- ---- 341.90 +13.00 328.90 2355 ---- ---- ---- ---- 345.40 +13.10 332.30 2360 ---- ---- ---- ---- 348.90 +13.10 335.80 2365 ---- ---- ---- ---- 352.50 +13.20 339.30 2370 ---- ---- ---- ---- 356.00 +13.20 342.80 2375 ---- ---- ---- ---- 359.60 +13.30 346.30 2380 ---- ---- ---- ---- 363.20 +13.40 349.80 2385 ---- ---- ---- ---- 366.80 +13.50 353.30 2390 ---- ---- ---- ---- 370.40 +13.50 356.90 2395 ---- ---- ---- ---- 374.00 +13.60 360.40 2400 ---- ---- ---- ---- 377.70 +13.70 364.00 2405 ---- ---- ---- ---- 381.30 +13.70 367.60 2410 ---- ---- ---- ---- 384.90 +13.70 371.20 2415 ---- ---- ---- ---- 388.60 +13.80 374.80 2420 ---- ---- ---- ---- 392.30 +13.90 378.40 2425 ---- ---- ---- ---- 396.00 +14.00 382.00 2430 ---- ---- ---- ---- 399.70 +14.00 385.70 2435 ---- ---- ---- ---- 403.40 +14.10 389.30 2440 ---- ---- ---- ---- 407.10 +14.10 393.00 2445 ---- ---- ---- ---- 410.80 +14.20 396.60 2450 ---- ---- ---- ---- 414.60 +14.30 400.30 2455 ---- ---- ---- ---- 418.30 +14.30 404.00 2460 ---- ---- ---- ---- 422.10 +14.40 407.70 2465 ---- ---- ---- ---- 425.80 +14.40 411.40 2470 ---- ---- ---- ---- 429.60 +14.50 415.10 2475 ---- ---- ---- ---- 433.40 +14.50 418.90 2480 ---- ---- ---- ---- 437.20 +14.60 422.60 2485 ---- ---- ---- ---- 441.00 +14.70 426.30 2490 ---- ---- ---- ---- 444.80 +14.70 430.10 2495 ---- ---- ---- ---- 448.60 +14.70 433.90 2500 ---- ---- ---- ---- 452.40 +14.80 437.60 2505 ---- ---- ---- ---- 456.30 +14.90 441.40 2510 ---- ---- ---- ---- 460.10 +14.90 445.20 2515 ---- ---- ---- ---- 464.00 +15.00 449.00 2520 ---- ---- ---- ---- 467.90 +15.10 452.80 2530 ---- ---- ---- ---- 475.60 +15.10 460.50 2540 ---- ---- ---- ---- 483.40 +15.20 468.20 2550 ---- ---- ---- ---- 491.30 +15.40 475.90 2560 ---- ---- ---- ---- 499.10 +15.40 483.70 2570 ---- ---- ---- ---- 507.00 +15.50 491.50 2575 ---- ---- ---- ---- 511.00 +15.60 495.40 2580 ---- ---- ---- ---- 514.90 +15.60 499.30 2590 ---- ---- ---- ---- 522.90 +15.80 507.10 2600 ---- ---- ---- ---- 530.90 +15.90 515.00 2610 ---- ---- ---- ---- 538.90 +16.00 522.90 2625 ---- ---- ---- ---- 551.00 +16.10 534.90 2650 ---- ---- ---- ---- 571.30 +16.40 554.90 2675 ---- ---- ---- ---- 591.80 +16.60 575.20 2700 ---- ---- ---- ---- 612.40 +16.80 595.60 2725 ---- ---- ---- ---- 633.20 +17.00 616.20 2750 ---- ---- ---- ---- 654.20 +17.30 636.90 2775 ---- ---- ---- ---- 675.30 +17.50 657.80 2800 ---- ---- ---- ---- 696.50 +17.70 678.80 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1720 ---- ---- ---- 171.30A 171.60 ---- ---- 1725 ---- ---- ---- 166.30A 166.60 ---- ---- 1730 ---- 191.80B 161.30A 161.30A 161.60 -28.50 190.10 1735 ---- 186.80B 156.30A 156.30A 156.70 -28.40 185.10 1740 ---- 181.90B 151.40A 151.40A 151.70 -28.40 180.10 1745 ---- 176.90B 146.40A 146.40A 146.80 -28.30 175.10 1750 ---- 171.90B 141.40A 141.40A 141.80 -28.30 170.10 1755 ---- 166.90B 136.50A 136.50A 136.80 -28.30 165.10 1760 ---- 161.90B 131.50A 131.50A 131.90 -28.30 160.20 1765 ---- 157.00B 126.60A 126.60A 126.90 -28.30 155.20 1770 ---- 152.00B 121.60A 121.60A 122.00 -28.20 150.20 1775 ---- 147.00B 116.70A 116.70A 117.00 -28.20 145.20 1780 ---- 142.10B 111.70A 111.70A 112.10 -28.10 140.20 1785 ---- 137.10B 106.80A 106.80A 107.20 -28.00 135.20 1790 ---- 132.10B 101.90A 101.90A 102.20 -28.00 130.20 1795 ---- 127.10B 96.90A 96.90A 97.30 -28.00 125.30 1800 ---- 122.20B 92.00A 92.00A 92.40 -27.90 120.30 1805 ---- 117.20B 87.10A 87.10A 87.40 -27.90 115.30 1810 ---- 112.20B 82.20A 82.20A 82.50 -27.80 110.30 1815 ---- 107.30B 77.30A 77.30A 77.60 -27.70 105.30 1820 ---- 102.30B 72.50A 72.50A 72.70 -27.70 100.40 1825 ---- 97.40B 67.70A 67.70A 67.90 -27.50 95.40 1830 ---- 92.40B 62.90A 62.90A 63.20 -27.30 90.50 1835 ---- 87.50B 58.20A 58.20A 58.40 -27.10 85.50 1840 ---- 82.60B 53.60A 53.60A 53.80 -26.80 80.60 1845 ---- 77.70B 49.10A 49.10A 49.30 -26.40 75.70 1850 ---- 72.80B 44.60A 44.60A 44.80 -26.10 70.90 1855 ---- 68.00B 40.30A 40.30A 40.50 -25.50 66.00 1860 ---- 63.10B 36.10A 36.10A 36.30 -24.90 61.20 1865 ---- 58.40B 32.10A 32.10A 32.30 -24.20 56.50 1870 ---- 53.60B 28.30A 28.30A 28.50 -23.30 51.80 1875 26.70 49.00B 24.70A 24.70A 24.80 -22.40 4 47.20 1880 ---- 44.50B 21.20A 21.20A 21.40 -21.30 42.70 1885 18.90 40.00B 18.10A 21.00B 18.30 -20.00 4 38.30 1890 15.20 35.70B 15.10 17.80B 15.40 -18.60 7 34.00 1895 16.40 31.80B 12.60A 14.00A 12.80 -17.20 29 30.00 1900 18.90 27.80B 10.40A 11.30 10.50 -15.70 107 26.20 1 1905 15.80 24.10B 8.50A 9.40A 8.60 -14.00 43 22.60 1910 15.50 20.60B 6.80A 8.30B 6.90 -12.30 232 19.20 9 1915 12.20 17.40B 5.50A 6.70B 5.50 -10.70 238 16.20 2 2 1920 10.40 14.60B 4.30A 4.70A 4.40 -9.10 55 13.50 19 19 1925 7.70 12.10B 3.40 4.20B 3.50 -7.60 49 11.10 9 9 1930 8.60 9.90B 2.80 3.30B 2.70 -6.40 73 9.10 15 21 1935 4.90 8.10B 2.20A 2.60B 2.20 -5.20 221 7.40 28 102 1940 4.70 6.60B 1.80 2.10B 1.70 -4.30 9 6.00 147 143 1945 5.20 5.30B 1.50 1.60B 1.40 -3.50 4 4.90 54 63 1950 2.50 4.20B 1.20A 1.20A 1.20 -2.70 18 3.90 77 106 1955 1.50 3.30B 1.00A 1.60B 1.00 -2.20 3 3.20 281 294 1960 2.20 2.70B .90A .90A .80 -1.80 209 2.60 367 301 1965 .80 .80 .80 .80 .70 -1.40 2 2.10 139 197 1970 .70 .70 .70 .70 .60 -1.20 19 1.80 163 97 1975 1.20 1.20 .60 .60 .50 -1.00 232 1.50 79 260 1980 .50 .50 .50 .60B .50 -.80 10 1.30 149 96 1985 .50 .50 .50 .50 .50 -.60 10 1.10 65 133 1990 ---- ---- .50A .50A .40 -.50 .90 42 55 1995 ---- ---- .50A .50A .40 -.40 4 .80 17 50 2000 .60 .60 .40 .50B .40 -.30 88 .70 55 101 2005 ---- ---- .40A .40A .30 -.40 1 .70 5 2010 .30 .50B .30 .50B .30 -.30 7 .60 21 2015 ---- ---- .40A .40A .30 -.20 .50 13 2020 .40 .50 .30A .50 .30 -.20 69 .50 6 2025 .30 .40 .30 .40 .30 -.10 19 .40 1 59 2030 .30 .40B .30 .40B .30 -.10 6 .40 3 4 2035 .30 .40B .20 .40B .30 -.10 521 .40 3 2040 ---- .40B ---- .40B .30 .00 .30 3 2045 ---- .40B ---- .40B .30 .00 .30 1 2050 ---- .40B ---- .40B .30 .00 138 .30 2 2 2055 .20 .40B .20 .40B .30 .00 12 .30 8 2060 .30 .40B .30 .40B .30 .00 300 .30 2065 ---- .40B ---- .40B .30 .00 .30 1 2070 ---- .40B ---- .40B .20 .00 16 .20 2075 ---- .30B ---- .30B .20 .00 .20 3 2080 ---- .30B ---- .30B .20 .00 .20 15 2085 ---- .30B ---- .30B .20 .00 .20 4 2090 ---- .30B ---- .30B .20 .00 .20 2 2095 ---- .30B ---- .30B .20 .00 .20 2100 .20 .30B .20 .30B .20 .00 21 .20 56 2105 ---- .30B ---- .30B .20 .00 .20 2110 ---- .30B ---- .30B .20 .00 .20 2 2115 ---- .30B ---- .30B .20 .00 .20 2120 ---- .30B ---- .30B .20 .00 .20 2125 ---- .30B ---- .30B .20 .00 .20 2130 .20 .30B .20 .30B .20 .00 14 .20 2135 ---- .30B ---- ---- .20 .00 .20 2140 ---- .20B ---- .20B .20 +.10 .10 2145 ---- .20B ---- .20B .20 +.10 .10 2150 ---- .20B ---- .20B .20 +.10 .10 20 2155 ---- .20B ---- .20B .20 +.10 .10 2160 ---- .20B ---- .20B .20 +.10 .10 2165 .10 .20B .10 .20B .20 +.10 17 .10 580 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1720 .50 .80 .50 .80 .80 ---- 48 ---- 1725 ---- ---- ---- .60A .90 ---- 5 ---- 1730 ---- .90B ---- .90B .90 +.50 .40 6 1735 .70 .90B .70 .90B .90 +.40 2 .50 76 26 1740 ---- .90B ---- .90B 1.00 +.50 30 .50 98 88 1745 .90 .90 .90 .90 1.00 +.50 63 .50 14 1750 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1755 ---- 1.00B ---- 1.00B 1.10 +.60 .50 1760 1.00 1.10B 1.00 1.00 1.10 +.60 22 .50 22 23 1765 ---- 1.10B ---- 1.10B 1.20 +.70 .50 1770 .70 1.20 .70 1.00 1.20 +.70 53 .50 1 1775 ---- 1.20B ---- 1.20B 1.30 +.80 2 .50 1780 1.00 1.30B 1.00 1.20B 1.30 +.80 3 .50 12 12 1785 ---- 1.30B ---- 1.30B 1.40 +.90 .50 1790 ---- 1.40B ---- 1.40B 1.40 +.80 .60 1 16 1795 1.20 1.40 1.20 1.40 1.50 +.90 392 .60 1800 1.00 1.50B .90 1.50B 1.60 +1.00 101 .60 20 1805 1.60 1.60 1.60 1.50A 1.60 +1.00 4 .60 1810 .90 1.70B .90 1.70B 1.70 +1.10 3 .60 12 1815 1.00 1.80B 1.00 1.80B 1.80 +1.20 1 .60 22 34 1820 1.00 2.10 1.00 1.80A 1.90 +1.20 113 .70 2 3 1825 1.50 2.30 1.50 2.00A 2.10 +1.40 41 .70 10 1 1830 1.40 2.50 1.40 2.10A 2.30 +1.50 31 .80 82 33 1835 1.20 2.70B 1.20 2.70B 2.60 +1.80 23 .80 3 3 1840 1.30 3.10B 1.30 2.70 3.00 +2.10 268 .90 57 48 1845 1.70 3.50B 1.70 3.50B 3.40 +2.40 10 1.00 266 251 1850 2.10 4.10B 2.10 3.40A 4.00 +2.90 134 1.10 77 71 1855 1.90 4.70B 1.80 4.70B 4.70 +3.40 39 1.30 3 9 1860 2.20 5.50B 2.10A 5.50B 5.50 +4.00 38 1.50 15 32 1865 3.00 6.50B 3.00 6.50B 6.40 +4.70 87 1.70 9 9 1870 3.00 7.70B 3.00 6.30A 7.60 +5.60 432 2.00 317 305 1875 3.50 9.00B 3.50 7.80B 8.90 +6.50 656 2.40 5 18 1880 5.60 10.50B 5.60 9.20B 10.50 +7.60 74 2.90 164 86 1885 4.90 12.40B 4.90 10.10A 12.40 +8.90 229 3.50 81 100 1890 5.00 14.50B 5.00 12.00A 14.50 +10.20 1013 4.30 512 434 1895 15.40 16.90B 15.40 16.90B 16.90 +11.70 221 5.20 22 91 1900 7.30 19.70B 6.70A 16.60A 19.60 +13.20 222 6.40 147 226 1905 ---- 22.80B ---- 22.70B 22.70 +14.90 201 7.80 27 28 1910 11.60 26.20B 11.60 26.20B 26.00 +16.50 388 9.50 159 294 1915 12.10 29.80B 11.40A 19.10A 29.60 +18.20 108 11.40 206 226 1920 ---- 33.60B 13.50A 33.60B 33.40 +19.70 13.70 228 184 1925 19.50 37.80B 16.00A 18.40A 37.50 +21.20 1 16.30 218 112 1930 ---- 42.00B 18.90A 42.00B 41.80 +22.50 2 19.30 124 109 1935 ---- 46.50B 22.00A 46.50B 46.20 +23.60 22.60 12 245 1940 ---- 51.10B 25.50A 51.10B 50.80 +24.60 26.20 4 59 1945 ---- 55.70B 29.20A 55.70B 55.50 +25.50 30.00 5 40 1950 ---- 60.50B 33.10A 60.50B 60.20 +26.10 34.10 5 24 1955 ---- 65.30B 37.20A 65.30B 65.00 +26.60 38.40 5 1960 ---- 70.20B 41.50A 70.20B 69.90 +27.10 42.80 7 1965 ---- 75.10B 45.90A 75.10B 74.70 +27.40 47.30 2 1970 ---- 80.00B 50.50A 80.00B 79.60 +27.70 51.90 1 1975 ---- 84.90B 55.10A 84.90B 84.60 +28.00 56.60 1980 ---- 89.90B 59.90A 89.90B 89.50 +28.10 61.40 1985 ---- 94.80B 64.70A 94.80B 94.50 +28.30 66.20 1 1 1990 ---- 99.80B 69.50A 99.80B 99.40 +28.30 71.10 1995 ---- 104.80B 74.40A 104.80B 104.40 +28.50 75.90 2000 ---- 109.80B 79.30A 109.80B 109.40 +28.60 80.80 2005 100.20 114.70B 84.20A 114.70B 114.40 +28.60 1 85.80 2010 ---- 119.70B 89.10A 119.70B 119.30 +28.60 90.70 2015 ---- 124.70B 94.10A 124.70B 124.30 +28.70 95.60 2020 ---- 129.70B 99.10A 129.70B 129.30 +28.70 100.60 2025 ---- 134.70B 104.00A 134.70B 134.30 +28.80 105.50 2030 ---- 139.70B 109.00A 139.70B 139.30 +28.80 110.50 2035 ---- 144.70B 114.00A 144.70B 144.30 +28.80 115.50 2040 ---- 149.60B 118.90A 149.60B 149.30 +28.90 120.40 2045 ---- 154.60B 123.90A 154.60B 154.30 +28.90 125.40 2050 ---- 159.60B 128.90A 159.60B 159.30 +28.90 130.40 2055 ---- 164.60B 133.90A 164.60B 164.30 +28.90 135.40 2060 ---- 169.60B 138.90A 169.60B 169.20 +28.80 140.40 2065 ---- 174.60B 143.90A 174.60B 174.20 +28.90 145.30 2070 ---- 179.60B 148.80A 179.60B 179.20 +28.90 150.30 2075 ---- 184.60B 153.80A 184.60B 184.20 +28.90 155.30 2080 ---- 189.60B 158.80A 189.60B 189.20 +28.90 160.30 2085 ---- 194.50B 163.80A 194.50B 194.20 +28.90 165.30 2090 ---- 199.50B 168.80A 199.50B 199.20 +28.90 170.30 2095 ---- 204.50B 173.80A 204.50B 204.20 +28.90 175.30 2100 ---- 209.50B 178.80A 209.50B 209.20 +28.90 180.30 2105 ---- 214.50B 183.80A 214.50B 214.20 +28.90 185.30 2110 ---- 219.50B 188.80A 219.50B 219.20 +28.90 190.30 2115 ---- 224.50B 193.80A 224.50B 224.20 +28.90 195.30 2120 ---- 229.50B 198.70A 229.50B 229.20 +29.00 200.20 2125 ---- 234.50B 203.70A 234.50B 234.20 +29.00 205.20 2130 ---- 239.50B 208.70A 239.50B 239.20 +29.00 210.20 2135 ---- 244.50B 213.70A 244.50B 244.20 +29.00 215.20 2140 ---- 249.50B 218.70A 249.50B 249.10 +28.90 220.20 2145 ---- 254.50B 223.70A 254.50B 254.10 +28.90 225.20 2150 ---- 259.50B 228.70A 259.50B 259.10 +28.90 230.20 2155 ---- 264.50B 233.70A 264.50B 264.10 +28.90 235.20 2160 ---- 269.50B 238.70A 269.50B 269.10 +28.90 240.20 2165 ---- 274.50B 243.70A 274.50B 274.10 +28.90 245.20 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1720 ---- ---- ---- 171.40A 171.70 ---- ---- 1725 ---- ---- ---- 166.40A 166.70 ---- ---- 1730 ---- ---- ---- 161.50A 161.80 ---- ---- 1735 ---- 186.90B 156.50A 156.50A 156.80 -28.30 185.10 1740 ---- 181.90B 151.60A 151.60A 151.90 -28.20 180.10 1745 ---- 176.90B 146.60A 146.60A 146.90 -28.30 175.20 1750 ---- 171.90B 141.70A 141.70A 141.90 -28.30 170.20 1755 ---- 167.00B 136.70A 136.70A 137.00 -28.20 165.20 1760 ---- 162.00B 131.80A 131.80A 132.10 -28.10 160.20 1765 ---- 157.00B 126.90A 126.90A 127.10 -28.10 155.20 1770 ---- 152.00B 121.90A 121.90A 122.20 -28.00 150.20 1775 ---- 147.10B 117.00A 117.00A 117.30 -28.00 145.30 1780 ---- 142.10B 112.10A 112.10A 112.40 -27.90 140.30 1785 ---- 137.20B 107.20A 107.20A 107.50 -27.80 135.30 1790 ---- 132.20B 102.40A 102.40A 102.60 -27.80 130.40 1795 ---- 127.20B 97.50A 97.50A 97.70 -27.70 125.40 1800 ---- 122.30B 92.70A 92.70A 92.90 -27.50 120.40 1805 ---- 117.40B 87.80A 87.80A 88.10 -27.40 115.50 1810 ---- 112.40B 83.10A 83.10A 83.30 -27.20 110.50 1815 ---- 107.50B 78.30A 78.30A 78.60 -27.00 105.60 1820 ---- 102.60B 73.60A 73.60A 73.90 -26.80 100.70 1825 ---- 97.70B 69.00A 97.70B 69.30 -26.40 95.70 1830 ---- 92.80B 64.40A 64.40A 64.70 -26.20 90.90 1835 ---- 88.00B 59.90A 59.90A 60.20 -25.80 86.00 1840 ---- 83.10B 55.40A 55.40A 55.80 -25.40 81.20 1845 ---- 78.30B 51.20A 51.20A 51.50 -24.90 76.40 1850 ---- 73.50B 47.00A 73.50B 47.20 -24.40 71.60 1855 ---- 68.80B 43.00A 68.80B 43.10 -23.80 66.90 1860 ---- 64.20B 39.10A 64.20B 39.20 -23.10 62.30 1865 ---- 59.60B 35.30A 59.60B 35.40 -22.30 57.70 1 1 1870 ---- 55.10B 31.70A 55.10B 31.80 -21.40 53.20 1875 ---- 50.60B 28.30A 50.60B 28.30 -20.50 48.80 1 1 1880 27.60 46.30B 25.10A 26.50A 25.10 -19.50 7 44.60 1 1 1885 ---- 42.20B 22.10A 42.20B 22.10 -18.30 40.40 1890 ---- 38.30B 19.30A 38.20B 19.30 -17.20 36.50 1895 22.50 34.50B 16.70A 22.60B 16.80 -15.90 19 32.70 1900 16.10 30.80B 14.40A 16.40B 14.50 -14.60 2 29.10 1905 12.50 27.30B 12.30A 14.10B 12.50 -13.30 2 25.80 3 3 1910 10.40 24.10B 10.30 12.10B 10.60 -12.00 18 22.60 1915 16.90 21.10B 8.90 10.30B 9.10 -10.70 105 19.80 17 17 1920 10.80 18.30B 7.50A 10.10B 7.70 -9.40 11 17.10 1925 15.00 15.90B 6.30A 6.30A 6.50 -8.30 42 14.80 75 44 1930 11.50 13.60B 5.30A 8.40B 5.50 -7.20 15 12.70 89 89 1935 4.60 11.70B 4.50A 5.20B 4.60 -6.20 9 10.80 158 32 1940 8.00 10.00B 3.80 4.30B 3.90 -5.30 121 9.20 117 121 1945 ---- 8.50B 3.30A 8.50B 3.30 -4.50 7.80 7 1950 ---- 7.20B 2.80A 7.20B 2.80 -3.80 1 6.60 66 83 1955 2.40 6.10B 2.40 2.60B 2.30 -3.30 1 5.60 71 104 1960 ---- 5.20B 2.00A 5.20B 2.00 -2.80 8 4.80 2 117 1965 ---- 4.40B 1.80A 4.40B 1.70 -2.40 4.10 21 53 1970 2.50 3.70B 1.50A 1.50A 1.50 -2.00 21 3.50 20 29 1975 1.90 3.20B 1.30A 1.30A 1.30 -1.70 5 3.00 3 66 1980 ---- 2.70B 1.20A 2.70B 1.10 -1.40 2.50 8 29 1985 1.20 2.30B 1.10A 1.10A 1.00 -1.20 1 2.20 5 17 1990 1.00 1.10 1.00 1.00A .90 -1.00 5 1.90 9 28 1995 ---- ---- .90A .90A .80 -.90 1.70 4 29 2000 .80 .80 .80 .80 .70 -.80 2 1.50 2 17 2005 .70 .70 .70 .70 .60 -.70 16 1.30 13 2010 .80 .80 .70A .70A .60 -.60 1 1.20 23 2015 ---- ---- .60A .60A .50 -.50 3 1.00 10 2020 ---- ---- .60A .60A .50 -.40 .90 5 33 2025 ---- ---- .60A .60A .50 -.30 .80 1 11 2030 ---- ---- .50A .50A .40 -.40 .80 6 2035 ---- ---- .50A .50A .40 -.30 .70 4 2040 ---- ---- .50A .50A .40 -.20 .60 5 2045 ---- ---- .50A .50A .40 -.20 .60 11 2050 ---- ---- .40A .40A .40 -.20 .60 2 41 2055 ---- ---- .40A .40A .40 -.10 .50 2060 ---- ---- .40A .40A .40 -.10 .50 2 2065 ---- ---- .40A .40A .40 -.10 .50 2 2070 ---- ---- .30A .30A .40 -.10 .50 2075 .30 .40B .30 .40B .30 -.10 1 .40 2 2080 ---- ---- .30A .30A .30 -.10 .40 2085 ---- ---- .30A .30A .30 -.10 .40 16 2090 ---- ---- .30A .30A .30 -.10 .40 1 2095 ---- ---- .30A .30A .30 -.10 .40 2100 ---- ---- .30A .30A .30 -.10 .40 14 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- ---- ---- ---- .30 .00 .30 2115 ---- ---- ---- ---- .30 .00 .30 2120 ---- ---- ---- ---- .30 .00 .30 1 1 2125 ---- ---- ---- ---- .30 .00 .30 1 1 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- ---- .30 .00 .30 2140 .20 .30B .20 .30B .30 .00 15 .30 2145 ---- ---- ---- ---- .30 .00 .30 2150 ---- ---- ---- ---- .30 .00 .30 2155 ---- ---- ---- ---- .30 .00 .30 2160 ---- .30B ---- .30B .30 +.10 .20 2165 ---- .30B ---- .30B .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1720 ---- ---- ---- .70A 1.10 ---- ---- 1725 1.10 1.10 1.10 1.10 1.10 ---- 55 ---- 1730 ---- ---- ---- .80A 1.10 ---- ---- 1735 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1740 ---- 1.20B ---- 1.20B 1.20 +.60 .60 1745 ---- 1.20B ---- 1.20B 1.20 +.60 .60 1750 ---- 1.30B ---- 1.30B 1.30 +.70 .60 1755 ---- 1.30B ---- 1.30B 1.30 +.70 .60 1760 1.10 1.40B 1.10 1.40B 1.40 +.80 18 .60 158 158 1765 ---- 1.40B ---- 1.40B 1.40 +.80 .60 12 1770 ---- 1.50B ---- 1.50B 1.50 +.80 2 .70 1 1 1775 1.50 1.60B 1.50 1.60B 1.60 +.90 4 .70 1780 ---- 1.70B ---- 1.70B 1.60 +.90 .70 4 2 1785 ---- 1.80B ---- 1.80B 1.70 +1.00 .70 1790 ---- 1.90B ---- 1.90B 1.90 +1.20 .70 1795 ---- 2.00B ---- 2.00B 2.00 +1.20 .80 1 1800 1.50 2.20B 1.50 2.10 2.20 +1.40 36 .80 1 1 1805 ---- 2.30B ---- 2.30B 2.40 +1.60 .80 1810 1.30 2.60B 1.30 2.60B 2.60 +1.70 5 .90 1815 1.50 2.80B 1.50 2.80B 2.80 +1.90 2 .90 1 1 1820 2.20 3.10B 2.20 3.10B 3.10 +2.10 4 1.00 124 124 1825 ---- 3.50B ---- 3.50B 3.50 +2.40 1.10 3 11 1830 4.00 4.00 4.00 3.40A 3.90 +2.70 5 1.20 20 20 1835 ---- 4.40B ---- 4.40B 4.40 +3.10 1.30 12 1840 4.80 4.90B 4.80 4.90B 5.00 +3.50 13 1.50 1 2 1845 2.40 5.60B 2.30A 4.80A 5.60 +3.90 13 1.70 2 5 1850 2.80 6.40B 2.80 6.40B 6.40 +4.50 37 1.90 29 17 1855 4.30 7.40B 4.30 7.30B 7.30 +5.10 13 2.20 2 2 1860 6.10 8.40B 6.10 8.40B 8.30 +5.70 8 2.60 10 9 1865 8.20 9.70 8.20 8.10A 9.50 +6.50 17 3.00 7 1870 8.30 11.00B 8.30 9.20A 10.90 +7.40 154 3.50 21 19 1875 11.10 12.60B 11.10 12.60B 12.50 +8.40 17 4.10 7 11 1880 6.00 14.30B 6.00 12.10A 14.20 +9.40 74 4.80 47 41 1885 ---- 16.30B ---- 16.30B 16.20 +10.50 2 5.70 9 6 1890 7.60 18.50B 7.20A 14.00A 18.40 +11.70 24 6.70 31 42 1895 16.60 20.90B 16.60 20.90B 20.90 +12.90 18 8.00 12 13 1900 14.80 23.60B 14.80 20.60A 23.60 +14.20 22 9.40 29 53 1905 ---- 26.60B ---- 26.60B 26.50 +15.50 11.00 1 16 1910 ---- 29.80B ---- 29.80B 29.70 +16.80 12.90 19 35 1915 ---- 33.20B ---- 33.20B 33.10 +18.10 3 15.00 12 27 1920 29.10 36.80B 29.10 36.70B 36.70 +19.40 55 17.30 105 86 1925 ---- 40.60B 19.80A 40.60B 40.50 +20.50 20.00 3 12 1930 ---- 44.70B 22.60A 44.70B 44.50 +21.60 1 22.90 36 35 1935 ---- 48.80B 25.60A 48.70B 48.60 +22.60 26.00 1 3 1940 ---- 53.10B 28.90A 53.00B 52.90 +23.50 7 29.40 17 1945 ---- 57.50B 32.30A 57.40B 57.30 +24.30 33.00 11 1950 ---- 61.90B 36.00A 61.90B 61.80 +25.00 19 36.80 1 20 1955 ---- 66.50B 39.90A 66.50B 66.30 +25.60 40.70 10 1960 ---- 71.20B 44.10A 71.20B 71.00 +26.10 44.90 10 1965 72.50 75.90B 48.20A 71.00A 75.70 +26.50 1 49.20 3 1970 ---- 80.70B 52.50A 80.70B 80.40 +26.80 53.60 1975 ---- 85.60B 57.00A 85.60B 85.20 +27.20 58.00 1980 ---- 90.40B 61.50A 90.40B 90.10 +27.50 7 62.60 1985 ---- 95.30B 66.00A 95.30B 94.90 +27.60 67.30 1990 ---- 100.20B 70.70A 100.20B 99.80 +27.80 72.00 1995 ---- 105.10B 75.40A 105.10B 104.70 +28.00 76.70 2000 ---- 110.00B 80.20A 110.00B 109.60 +28.10 81.50 2005 ---- 114.90B 85.00A 114.90B 114.60 +28.20 86.40 2010 ---- 119.90B 89.80A 119.90B 119.50 +28.30 91.20 2015 ---- 124.80B 94.60A 124.80B 124.50 +28.40 96.10 2020 ---- 129.80B 99.50A 129.80B 129.40 +28.40 101.00 2025 ---- 134.80B 104.40A 134.80B 134.40 +28.50 105.90 2030 ---- 139.70B 109.30A 139.70B 139.40 +28.60 110.80 2035 ---- 144.70B 114.30A 144.70B 144.30 +28.60 115.70 2040 ---- 149.70B 119.20A 149.70B 149.30 +28.60 120.70 2045 ---- 154.70B 124.10A 154.70B 154.30 +28.70 125.60 2050 ---- 159.60B 129.10A 159.60B 159.30 +28.70 130.60 2055 ---- 164.60B 134.10A 164.60B 164.30 +28.80 135.50 2060 ---- 169.60B 139.00A 169.60B 169.30 +28.80 140.50 2065 ---- 174.60B 144.00A 174.60B 174.30 +28.80 145.50 2070 ---- 179.60B 149.00A 179.60B 179.30 +28.80 150.50 2075 ---- 184.60B 153.90A 184.60B 184.20 +28.80 155.40 1 2080 ---- 189.60B 158.90A 189.60B 189.20 +28.80 160.40 2085 ---- 194.50B 163.90A 194.50B 194.20 +28.80 165.40 2090 ---- 199.50B 168.90A 199.50B 199.20 +28.80 170.40 2095 ---- 204.50B 173.80A 204.50B 204.20 +28.80 175.40 2100 ---- 209.50B 178.80A 209.50B 209.20 +28.90 180.30 2105 ---- 214.50B 183.80A 214.50B 214.20 +28.90 185.30 2110 ---- 219.50B 188.80A 219.50B 219.20 +28.90 190.30 2115 ---- 224.50B 193.80A 224.50B 224.20 +28.90 195.30 2120 ---- 229.50B 198.80A 229.50B 229.20 +28.90 200.30 2125 ---- 234.50B 203.80A 234.50B 234.20 +28.90 205.30 2130 ---- 239.50B 208.80A 239.50B 239.20 +28.90 210.30 2135 ---- 244.50B 213.80A 244.50B 244.20 +28.90 215.30 2140 ---- 249.50B 218.70A 249.50B 249.20 +28.90 220.30 2145 ---- 254.50B 223.70A 254.50B 254.20 +28.90 225.30 2150 ---- 259.50B 228.70A 259.50B 259.20 +28.90 230.30 2155 ---- 264.50B 233.70A 264.50B 264.20 +29.00 235.20 2160 ---- 269.50B 238.70A 269.50B 269.10 +28.90 240.20 2165 ---- 274.40B 243.70A 274.40B 274.10 +28.90 245.20 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1720 ---- ---- ---- 172.10A 171.70 ---- ---- 1725 ---- ---- ---- 166.60A 166.80 ---- ---- 1730 ---- ---- ---- 162.20A 161.80 ---- ---- 1735 ---- 186.20B 157.20A 157.20A 156.90 -28.10 185.00 1740 ---- 181.30B 152.30A 152.30A 152.00 -28.10 180.10 1745 ---- 176.30B 147.40A 147.40A 147.10 -28.00 175.10 1750 ---- 171.90B 141.90A 141.90A 142.10 -28.00 170.10 1755 ---- 166.40B 137.50A 137.50A 137.20 -27.90 165.10 1760 ---- 161.40B 132.60A 132.60A 132.30 -27.90 160.20 1765 ---- 156.50B 127.70A 127.70A 127.40 -27.80 155.20 1770 ---- 151.50B 122.80A 122.80A 122.50 -27.80 150.30 1775 ---- 147.10B 117.40A 117.40A 117.70 -27.60 145.30 1780 ---- 141.60B 113.10A 113.10A 112.80 -27.60 140.40 1785 ---- 136.70B 108.30A 108.30A 108.00 -27.40 135.40 1790 ---- 131.80B 103.50A 103.50A 103.10 -27.40 130.50 1795 ---- 126.80B 98.70A 98.70A 98.40 -27.10 125.50 1800 ---- 122.50B 93.40A 93.40A 93.60 -27.00 120.60 1805 ---- 117.00B 88.70A 88.70A 88.90 -26.80 115.70 1810 ---- 112.10B 84.00A 84.00A 84.20 -26.60 110.80 1815 ---- 107.20B 79.40A 79.40A 79.60 -26.30 105.90 1820 ---- 102.40B 74.80A 74.80A 75.00 -26.00 101.00 1825 ---- 98.10B 70.30A 98.10B 70.60 -25.60 96.20 1830 ---- 92.70B 65.90A 65.90A 66.10 -25.30 91.40 1835 ---- 87.90B 61.60A 61.60A 61.80 -24.80 86.60 1840 ---- 83.20B 57.30A 57.30A 57.60 -24.20 81.80 1845 ---- 79.00B 53.20A 79.00B 53.40 -23.70 77.10 1850 ---- 74.30B 49.20A 74.30B 49.40 -23.10 72.50 1855 ---- 69.70B 45.30A 69.70B 45.50 -22.40 67.90 1860 ---- 65.20B 41.50A 65.20B 41.70 -21.60 63.30 1865 ---- 60.70B 37.80A 60.70B 38.00 -20.90 58.90 1870 ---- 56.40B 34.40A 56.40B 34.60 -20.00 54.60 1875 ---- 52.10B 31.10A 52.10B 31.20 -19.10 50.30 1880 ---- 48.00B 28.00A 48.00B 28.10 -18.10 46.20 1885 ---- 44.00B 25.00A 44.00B 25.10 -17.20 42.30 1890 ---- 40.10B 22.20A 40.10B 22.40 -16.10 5 38.50 1895 ---- 36.50B 19.70A 36.50B 19.80 -15.10 34.90 1900 ---- 33.00B 17.30A 33.00B 17.50 -13.90 31.40 1905 19.90 29.60B 15.20A 21.20B 15.40 -12.80 20 28.20 1910 ---- 26.50B 13.30A 26.50B 13.40 -11.80 25.20 1915 ---- 23.60B 11.60A 23.60B 11.70 -10.70 22.40 1920 10.10 20.90B 10.10 11.30B 10.20 -9.60 11 19.80 1 1 1925 ---- 18.50B 8.80A 18.50B 8.80 -8.60 1 17.40 1930 ---- 16.30B 7.60A 16.30B 7.60 -7.70 15.30 1935 ---- 14.30B 6.60A 14.30B 6.60 -6.80 1 13.40 1 1 1940 10.40 12.50B 5.70A 5.70A 5.70 -6.00 98 11.70 97 97 1945 ---- 10.90B 4.90A 10.90B 5.00 -5.20 10.20 4 4 1950 ---- 9.30B 4.30A 9.30B 4.30 -4.60 2 8.90 1955 ---- 8.20B 3.80A 8.20B 3.80 -3.90 1 7.70 1 1 1960 ---- 7.10B 3.30A 7.10B 3.30 -3.40 2 6.70 1965 ---- 6.20B 2.90A 6.10B 2.90 -2.90 5.80 8 8 1970 ---- 5.40B 2.60A 5.40B 2.50 -2.60 5.10 9 9 1975 ---- 4.70B 2.30A 4.70B 2.20 -2.20 1 4.40 23 21 1980 ---- 4.10B 2.00A 4.10B 2.00 -1.80 2 3.80 1985 ---- 3.50B 1.80A 1.80A 1.80 -1.60 3 3.40 16 16 1990 ---- ---- 1.70A 1.70A 1.60 -1.40 3.00 18 18 1995 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 2000 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 2005 ---- ---- 1.30A 1.30A 1.20 -.90 1 2.10 3 3 2010 1.10 1.10 1.10 1.10 1.10 -.70 2 1.80 2015 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 2020 ---- ---- 1.00A 1.00A .90 -.60 1.50 2025 ---- ---- .90A .90A .80 -.50 1.30 2030 ---- ---- .90A .90A .80 -.40 1.20 2035 ---- ---- .80A .80A .70 -.40 1.10 1 1 2040 ---- ---- .80A .80A .70 -.30 1.00 2045 ---- ---- .70A .70A .70 -.20 .90 2050 ---- ---- .70A .70A .60 -.30 .90 2055 ---- ---- .60A .60A .60 -.20 .80 2 2 2060 ---- ---- .60A .60A .60 -.10 .70 2065 ---- ---- .60A .60A .50 -.20 .70 2070 ---- ---- ---- ---- .50 -.10 .60 2075 ---- ---- .50A .50A .50 -.10 .60 2080 ---- ---- .50A .50A .50 -.10 .60 2085 ---- ---- ---- ---- .40 -.10 .50 2090 ---- ---- ---- ---- .40 -.10 .50 2095 ---- ---- ---- ---- .40 -.10 .50 2100 ---- ---- ---- ---- .40 .00 .40 2105 ---- ---- ---- ---- .30 -.10 .40 2110 ---- ---- ---- ---- .30 -.10 .40 2115 ---- ---- ---- ---- .30 -.10 .40 2120 ---- ---- ---- ---- .30 .00 .30 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .20 -.10 .30 2145 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1720 ---- ---- ---- .90A 1.20 ---- ---- 1725 ---- ---- ---- .90A 1.20 ---- ---- 1730 ---- ---- ---- .90A 1.30 ---- ---- 1735 ---- 1.30B ---- 1.30B 1.30 +.80 .50 1 1 1740 ---- 1.40B ---- 1.40B 1.40 +.80 .60 1745 ---- 1.50B ---- 1.50B 1.50 +.90 .60 1750 ---- 1.50B ---- 1.50B 1.50 +.90 .60 1755 ---- 1.60B ---- 1.60B 1.60 +1.00 .60 1760 ---- 1.70B ---- 1.70B 1.70 +1.00 .70 1765 ---- 1.80B ---- 1.80B 1.80 +1.10 .70 1770 ---- 1.80B ---- 1.80B 1.90 +1.10 .80 1775 ---- 2.00B ---- 1.90B 2.00 +1.20 .80 1780 ---- 2.10B ---- 2.10B 2.20 +1.40 .80 1785 ---- 2.30B ---- 2.30B 2.30 +1.40 .90 1790 ---- 2.40B ---- 2.40B 2.50 +1.60 .90 1795 ---- 2.60B ---- 2.60B 2.70 +1.70 1.00 1800 2.20 3.00B 2.20 3.00B 2.90 +1.80 1 1.10 1805 ---- 3.20B ---- 3.20B 3.20 +2.10 1.10 1810 ---- 3.50B ---- 3.50B 3.50 +2.30 1.20 1815 ---- 3.90B ---- 3.90B 3.90 +2.60 1.30 1820 ---- 4.40B ---- 4.30B 4.30 +2.80 1.50 1825 ---- 4.80B ---- 4.80B 4.80 +3.20 1.60 1830 4.10 5.40B 4.10 5.40B 5.40 +3.60 1 1.80 1 1 1835 3.30 6.10B 3.30 6.00B 6.10 +4.10 1 2.00 2 2 1840 ---- 6.80B ---- 6.80B 6.80 +4.60 2.20 1845 ---- 7.60B ---- 7.60B 7.60 +5.10 2.50 1 1850 5.50 8.50B 5.50 5.10A 8.60 +5.80 11 2.80 1855 4.50 9.60B 4.50 9.60B 9.70 +6.50 12 3.20 1860 ---- 10.80B ---- 10.80B 10.90 +7.20 3.70 1865 11.40 12.10B 11.40 12.10B 12.20 +8.00 9 4.20 1870 ---- 13.60B ---- 13.60B 13.70 +8.80 4.90 1875 ---- 15.30B ---- 15.30B 15.40 +9.70 1 5.70 1880 ---- 17.10B ---- 17.10B 17.20 +10.70 6.50 16 2 1885 ---- 19.20B ---- 19.20B 19.30 +11.70 1 7.60 1 1 1890 ---- 21.40B ---- 21.40B 21.50 +12.70 8.80 1895 ---- 23.90B ---- 23.90B 23.90 +13.80 10.10 1 2 1900 12.50 26.60B 12.50 26.50B 26.60 +14.90 4 11.70 1 1905 ---- 29.40B ---- 29.40B 29.40 +16.00 2 13.40 2 1910 30.10 32.60B 30.10 30.10 32.50 +17.10 1 15.40 1 1 1915 ---- 35.90B ---- 35.80B 35.70 +18.10 1 17.60 9 1920 ---- 39.30B ---- 39.30B 39.20 +19.20 20.00 9 9 1925 ---- 43.00B ---- 42.90B 42.80 +20.20 22.60 1930 ---- 46.80B 25.40A 46.70B 46.60 +21.10 25.50 1935 ---- 50.80B 28.40A 50.70B 50.60 +22.00 28.60 1 1940 ---- 54.90B 31.60A 54.80B 54.70 +22.90 31.80 1945 ---- 59.20B 35.00A 59.20B 58.90 +23.60 35.30 1950 ---- 63.40B 38.60A 63.40B 63.30 +24.30 39.00 1 1 1955 ---- 67.90B 42.30A 67.90B 67.70 +24.90 42.80 1960 ---- 72.40B 46.20A 72.40B 72.20 +25.40 46.80 1965 ---- 77.00B 50.20A 77.00B 76.80 +25.90 50.90 1970 ---- 81.00B 54.40A 81.00B 81.40 +26.30 55.10 1975 ---- 86.30B 58.60A 86.30B 86.10 +26.60 59.50 1980 ---- 90.50B 63.00A 90.50B 90.90 +27.00 63.90 1985 ---- 95.20B 67.40A 95.20B 95.60 +27.20 68.40 1990 ---- 100.10B 71.90A 100.10B 100.50 +27.50 73.00 1995 ---- 104.90B 76.50A 104.90B 105.30 +27.70 77.60 2000 ---- 110.40B 81.20A 110.40B 110.10 +27.80 82.30 2005 ---- 114.60B 86.20A 114.60B 115.00 +28.00 87.00 2010 ---- 119.50B 91.00A 119.50B 119.90 +28.10 91.80 2015 ---- 124.40B 95.80A 124.40B 124.80 +28.20 96.60 2020 ---- 129.40B 100.60A 129.40B 129.70 +28.20 101.50 2025 ---- 135.00B 105.00A 135.00B 134.70 +28.40 106.30 2030 ---- 139.30B 110.30A 139.20B 139.60 +28.40 111.20 2035 ---- 144.20B 115.10A 144.20B 144.60 +28.50 116.10 2040 ---- 149.20B 120.00A 149.10B 149.50 +28.50 121.00 2045 ---- 154.10B 124.90A 154.10B 154.50 +28.60 125.90 2050 ---- 159.70B 129.40A 159.70B 159.50 +28.70 130.80 2055 ---- 164.10B 134.80A 164.00B 164.40 +28.70 135.70 2060 ---- 169.10B 139.70A 168.90B 169.40 +28.70 140.70 2065 ---- 174.00B 144.70A 174.00B 174.40 +28.80 145.60 2070 ---- 178.90B 149.60A 178.90B 179.30 +28.70 150.60 2075 ---- 184.60B 154.10A 184.60B 184.30 +28.80 155.50 2080 ---- 188.90B 159.50A 188.90B 189.30 +28.80 160.50 2085 ---- 193.80B 164.50A 193.80B 194.30 +28.90 165.40 2090 ---- 198.80B 169.50A 198.80B 199.20 +28.80 170.40 2095 ---- 203.80B 174.50A 203.80B 204.20 +28.80 175.40 2100 ---- 209.50B 178.90A 209.50B 209.20 +28.80 180.40 2105 ---- 213.80B 184.40A 213.80B 214.20 +28.90 185.30 2110 ---- 218.80B 189.40A 218.80B 219.20 +28.90 190.30 2115 ---- 223.80B 194.50A 223.80B 224.10 +28.80 195.30 2120 ---- 228.80B 199.50A 228.80B 229.10 +28.80 200.30 2125 ---- 234.50B 203.80A 234.50B 234.10 +28.80 205.30 2130 ---- 238.70B 209.40A 238.70B 239.10 +28.90 210.20 2135 ---- 243.70B 214.40A 243.70B 244.10 +28.90 215.20 2140 ---- 248.70B 219.40A 248.70B 249.10 +28.90 220.20 2145 ---- 253.70B 224.40A 253.70B 254.10 +28.90 225.20 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1720 ---- ---- ---- 170.80A 171.20 ---- ---- 1725 ---- ---- ---- 165.80A 166.20 ---- ---- 1730 ---- 191.60B 160.80A 160.80A 161.20 -28.80 190.00 1735 ---- 186.60B 155.80A 155.80A 156.20 -28.80 185.00 1740 ---- 181.60B 150.80A 150.80A 151.20 -28.80 180.00 1745 ---- 176.60B 145.90A 145.90A 146.20 -28.80 175.00 1750 ---- 171.70B 140.90A 140.90A 141.30 -28.70 170.00 1755 ---- 166.70B 135.90A 135.90A 136.30 -28.80 165.10 1760 ---- 161.70B 130.90A 130.90A 131.30 -28.80 160.10 1765 ---- 156.70B 126.00A 126.00A 126.30 -28.80 155.10 1770 ---- 151.70B 121.00A 121.00A 121.30 -28.80 150.10 1775 ---- 146.80B 116.00A 116.00A 116.30 -28.80 145.10 1780 ---- 141.80B 111.00A 111.00A 111.40 -28.70 140.10 1785 ---- 136.80B 106.10A 106.10A 106.40 -28.70 135.10 1790 ---- 131.80B 101.10A 101.10A 101.40 -28.70 130.10 1795 ---- 126.90B 96.10A 96.10A 96.40 -28.70 125.10 1800 ---- 121.90B 91.20A 91.20A 91.50 -28.60 120.10 1805 ---- 116.90B 86.20A 86.20A 86.50 -28.70 115.20 1810 ---- 111.90B 81.20A 81.20A 81.50 -28.70 110.20 1815 ---- 107.00B 76.30A 76.30A 76.60 -28.60 105.20 1820 ---- 102.00B 71.30A 71.30A 71.60 -28.60 100.20 1825 ---- 97.00B 66.40A 66.40A 66.70 -28.60 95.30 1830 85.50 92.00B 61.40A 61.40A 61.80 -28.50 1 90.30 1835 ---- 87.10B 56.50A 56.50A 56.80 -28.50 85.30 1840 ---- 82.10B 51.60A 51.60A 51.90 -28.40 80.30 1845 ---- 77.10B 46.70A 46.70A 47.10 -28.20 75.30 1850 ---- 72.20B 41.90A 41.90A 42.30 -28.00 70.30 1855 ---- 67.20B 37.10A 37.10A 37.50 -27.90 65.40 1860 ---- 62.30B 32.40A 32.40A 32.90 -27.50 60.40 1865 ---- 57.30B 27.90A 27.90A 28.30 -27.20 55.50 1870 ---- 52.40B 23.60A 23.60A 24.00 -26.60 50.60 1875 ---- 47.50B 19.40A 19.40A 19.80 -25.90 45.70 1880 20.90 42.70B 15.60A 19.30B 15.90 -25.00 218 40.90 1885 ---- 37.80B 12.10A 12.10A 12.30 -23.80 36.10 1890 12.20 33.10B 9.10A 10.30A 9.20 -22.20 21 31.40 1895 12.20 28.50B 6.60A 7.80A 6.60 -20.20 57 26.80 1 1 1900 10.20 24.00B 4.60A 5.30 4.60 -17.90 111 22.50 1905 14.20 19.90B 3.10 3.80A 3.10 -15.30 68 18.40 1 1 1910 8.90 15.90B 2.10 2.50A 2.10 -12.50 256 14.60 1 1 1915 11.20 12.30B 1.40A 1.80A 1.40 -9.80 372 11.20 2 3 1920 8.40 9.30B .90 1.40 1.00 -7.30 520 8.30 124 69 1925 5.90 6.70B .60 .90 .70 -5.20 375 5.90 140 82 1930 4.30 4.70B .60 1.00 .50 -3.60 143 4.10 207 121 1935 2.90 3.30B .40 .80 .40 -2.40 172 2.80 247 236 1940 2.30 2.30 .30 .60B .30 -1.70 149 2.00 565 252 1945 1.40 1.50B .20 .50B .30 -1.10 243 1.40 332 532 1950 .90 1.10B .20 .50B .20 -.80 106 1.00 211 279 1955 .80 .80 .20 .50 .20 -.50 203 .70 68 138 1960 .40 .40 .20 .50B .20 -.40 92 .60 243 247 1965 .40 .40 .20 .40 .20 -.20 120 .40 66 328 1970 .30 .40 .20 .40B .10 -.30 294 .40 73 130 1975 .20 .40B .10 .40B .10 -.20 65 .30 31 138 1980 .20 .40B .10 .40B .10 -.20 279 .30 27 337 1985 .20 .40B .10A .10A .10 -.20 10 .30 25 137 1990 .20 .40B .10 .40B .10 -.20 162 .30 58 154 1995 .10 .40B .10 .40B .10 -.20 28 .30 206 351 2000 .10 .40B .10 .40B .10 -.10 239 .20 421 1394 2005 .20 .40B .10A .40B .10 -.10 62 .20 274 285 2010 .10 .40B .10 .40B .10 -.10 32 .20 130 150 2015 .10 .40B .10 .40B .10 -.10 2 .20 54 94 2020 .10 .40B .10 .40B .10 .00 147 .10 358 336 2025 .10 .40B .10 .40B .10 .00 64 .10 6 127 2030 .10 .40B .10 .40B .10 .00 124 .10 22 2035 .10 .30B .10 .30B .10 .00 19 .10 100 2040 .20 .50 .20 .40A .10 .00 131 .10 12 69 2045 .10 .50 .10 .40A .10 .00 422 .10 32 2050 .10 .30B .10 .30B .10 .00 111 .10 16 126 2055 .10 .40 .10 .40 .10 .00 46 .10 20 28 2060 ---- .30B ---- .30B .10 .00 .10 24 2065 ---- .30B ---- .30B .10 .00 .10 2070 .30 .30 .30 .30 .10 .00 18 .10 6 2075 .10 .30B .10 .20B .10 .00 61 .10 13 2080 .10 .20B .10 .20B .10 .00 31 .10 2 47 2085 .10 .20 .10 .20 .10 .00 220 .10 2090 ---- .20B ---- .20B .10 .00 .10 19 2095 .20 .20 .20 .20 .10 .00 178 .10 5 2100 .10 .30 .10 .30 .10 .00 101 .10 125 2105 ---- .20B ---- .20B .10 .00 .10 1 2110 ---- .20B ---- .20B .10 .00 .10 2115 ---- .20B ---- .20B .10 .00 .10 50 2120 ---- ---- ---- ---- .10 .00 .10 16 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 94 2135 ---- ---- ---- ---- .10 .00 .10 5 25 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 .30 .30 .30 .30 .10 .00 50 .10 2150 ---- ---- ---- ---- .10 .00 .10 1378 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 7 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1720 ---- ---- ---- .20A .30 ---- 144 ---- 1725 ---- ---- ---- .20A .30 ---- ---- 1730 .40 .40 .10 .30 .30 .00 139 .30 241 241 1735 .40 .40 .20 .30 .40 +.10 113 .30 349 304 1740 .40 .40 .20 .30 .40 +.10 106 .30 288 200 1745 .30 .40B .20 .30 .40 +.10 105 .30 795 794 1750 .30 .40B .20 .30B .40 +.10 60 .30 166 166 1755 .40 .40 .20 .30 .40 +.10 64 .30 151 151 1760 .30 .40B .30 .40B .40 +.10 43 .30 1765 ---- .50B ---- .50B .40 +.10 51 .30 421 381 1770 .30 .50B .30 .40 .40 +.10 16 .30 23 23 1775 .30 .50B .30 .40B .50 +.10 62 .40 64 64 1780 .50 .50 .30A .40 .50 +.10 107 .40 1785 ---- .50B ---- .50B .50 +.10 .40 125 115 1790 .60 .60 .40A .40A .50 +.10 1 .40 2 16 1795 .60 .60 .40A .40A .60 +.20 2 .40 35 24 1800 .50 .60B .30 .50 .60 +.20 20 .40 11 17 1805 ---- .60B ---- .60B .60 +.20 .40 284 52 1810 .50 .60B .40A .60B .70 +.30 63 .40 30 37 1815 .40 .70B .40 .60B .70 +.30 54 .40 95 94 1820 .50 .70B .50 .70B .80 +.30 26 .50 83 61 1825 .70 .80 .40 .80 .80 +.30 86 .50 28 1830 ---- .80B ---- .80B .90 +.40 .50 1835 .50 1.00 .50 .90A 1.00 +.50 17 .50 72 113 1840 .60 1.00B .60 1.00B 1.10 +.60 6 .50 55 55 1845 .80 1.10B .60A 1.10B 1.20 +.70 32 .50 54 69 1850 .70 1.40 .70 1.10 1.40 +.80 113 .60 316 210 1855 .70 1.60 .70 1.20 1.60 +1.00 54 .60 142 121 1860 .90 1.90B .90 1.40 2.00 +1.30 388 .70 106 117 1865 1.10 2.40 .80A 1.80 2.40 +1.70 44 .70 367 363 1870 1.20 3.00 .90 2.20A 3.10 +2.30 420 .80 587 595 1875 1.10 3.80B 1.10 2.90B 3.90 +2.90 221 1.00 23 57 1880 1.50 5.00 1.40A 3.50A 5.00 +3.90 380 1.10 50 98 1885 1.80 6.50B 1.50 4.50A 6.40 +5.10 235 1.30 52 57 1890 2.00 8.40B 1.90 6.90B 8.30 +6.70 661 1.60 77 140 1895 2.80 10.90B 2.80 9.00B 10.70 +8.60 522 2.10 1444 1000 1900 3.00 13.90B 2.90A 10.30A 13.70 +11.00 1206 2.70 333 169 1905 4.10 17.50B 3.70A 17.50B 17.20 +13.60 211 3.60 300 190 1910 5.40 21.50B 4.60 21.50B 21.20 +16.40 517 4.80 599 545 1915 8.70 25.80B 6.20A 25.80B 25.50 +19.10 283 6.40 281 152 1920 11.70 30.40B 8.10A 16.40A 30.10 +21.60 430 8.50 263 486 1925 21.80 35.10B 10.60A 35.10B 34.80 +23.70 70 11.10 143 405 1930 ---- 39.90B 13.60A 39.90B 39.60 +25.30 2 14.30 22 224 1935 21.30 44.80B 17.10A 44.80B 44.50 +26.50 6 18.00 8 71 1940 22.20 49.80B 21.10A 49.80B 49.40 +27.20 7 22.20 23 190 1945 54.70 54.70 25.40A 49.40A 54.40 +27.80 1 26.60 7 846 1950 ---- 59.70B 29.90A 59.70B 59.30 +28.10 31.20 2 184 1955 ---- 64.70B 34.60A 64.70B 64.30 +28.40 8 35.90 3 25 1960 57.50 69.60B 39.30A 53.80A 69.30 +28.60 28 40.70 1 71 1965 ---- 74.60B 44.20A 74.60B 74.20 +28.60 45.60 11 1970 ---- 79.60B 49.10A 79.60B 79.20 +28.70 50.50 30 1975 59.60 84.60B 54.00A 58.50A 84.20 +28.70 1 55.50 3 1980 ---- 89.60B 58.90A 89.60B 89.20 +28.70 60.50 76 1985 70.40 94.60B 64.00A 94.60B 94.20 +28.70 1 65.50 1 4 1990 ---- 99.60B 68.90A 99.60B 99.20 +28.70 70.50 3 1995 ---- 104.60B 73.90A 104.60B 104.20 +28.80 75.40 3 2000 ---- 109.60B 78.90A 109.60B 109.20 +28.80 80.40 3 2005 ---- 114.60B 83.90A 114.60B 114.20 +28.80 85.40 2010 ---- 119.60B 88.80A 119.60B 119.20 +28.90 90.30 2015 ---- 124.60B 93.80A 124.60B 124.20 +28.90 95.30 2020 ---- 129.50B 98.80A 129.50B 129.20 +28.90 100.30 2025 ---- 134.50B 103.80A 134.50B 134.20 +28.90 105.30 2030 ---- 139.50B 108.80A 139.50B 139.20 +28.90 110.30 2035 ---- 144.50B 113.80A 144.50B 144.20 +28.90 115.30 2040 ---- 149.50B 118.80A 149.50B 149.20 +28.90 120.30 2045 ---- 154.50B 123.80A 154.50B 154.20 +28.90 125.30 2050 ---- 159.50B 128.70A 159.50B 159.20 +28.90 130.30 2055 ---- 164.50B 133.70A 164.50B 164.20 +28.90 135.30 2060 ---- 169.50B 138.70A 169.50B 169.20 +28.90 140.30 2065 ---- 174.50B 143.70A 174.50B 174.20 +28.90 145.30 2070 ---- 179.50B 148.70A 179.50B 179.20 +28.90 150.30 2075 ---- 184.50B 153.70A 184.50B 184.20 +28.90 155.30 2080 ---- 189.50B 158.70A 189.50B 189.20 +28.90 160.30 2085 ---- 194.50B 163.70A 194.50B 194.20 +28.90 165.30 2090 ---- 199.50B 168.70A 199.50B 199.20 +28.90 170.30 2095 ---- 204.50B 173.70A 204.50B 204.20 +28.90 175.30 2100 ---- 209.50B 178.70A 209.50B 209.20 +28.90 180.30 2105 ---- 214.50B 183.70A 214.50B 214.20 +28.90 185.30 2110 ---- 219.50B 188.70A 219.50B 219.20 +28.90 190.30 2115 ---- 224.50B 193.70A 224.50B 224.20 +28.90 195.30 2120 ---- 229.50B 198.70A 229.50B 229.20 +28.90 200.30 2125 ---- 234.50B 203.70A 234.50B 234.20 +28.90 205.30 2130 ---- 239.50B 209.20A 239.50B 239.20 +28.90 210.30 2135 ---- 244.50B 214.20A 244.50B 244.20 +28.90 215.30 2140 ---- 249.50B 219.20A 249.50B 249.20 +28.90 220.30 2145 ---- 254.50B 224.20A 254.50B 254.20 +28.90 225.30 2150 ---- 259.50B 228.70A 259.50B 259.20 +28.90 230.30 2155 ---- 264.50B 234.20A 264.50B 264.20 +28.90 235.30 2160 ---- 269.40B 239.20A 269.40B 269.20 +29.00 240.20 2165 ---- 274.00B 244.20A 274.00B 274.20 +29.00 245.20 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1275 ---- ---- 9.939A 9.939A 9.974 -.472 10.446 1300 ---- ---- 9.688A 9.688A 9.724 -.472 10.196 1325 ---- ---- 9.438A 9.438A 9.474 -.472 9.946 1350 ---- ---- 9.188A 9.188A 9.224 -.472 9.696 1375 ---- ---- 8.938A 8.938A 8.974 -.472 9.446 1400 ---- ---- 8.688A 8.688A 8.724 -.472 9.196 1425 ---- ---- 8.428A 8.428A 8.474 -.472 8.946 1450 ---- ---- 8.178A 8.178A 8.224 -.472 8.696 1475 ---- ---- 7.937A 7.937A 7.974 -.472 8.446 1500 ---- ---- 7.687A 7.687A 7.724 -.472 8.196 1525 ---- ---- 7.437A 7.437A 7.474 -.472 7.946 1550 ---- ---- 7.177A 7.177A 7.224 -.472 7.696 1575 ---- ---- 6.927A 6.927A 6.974 -.472 7.446 1600 ---- ---- 6.677A 6.677A 6.724 -.472 7.196 1625 ---- ---- 6.427A 6.427A 6.474 -.472 6.946 1650 ---- ---- 6.177A 6.177A 6.224 -.472 6.696 1675 ---- ---- 5.927A 5.927A 5.974 -.472 6.446 1700 ---- ---- 5.677A 5.677A 5.724 -.472 6.196 1725 ---- ---- 5.427A 5.427A 5.474 -.472 5.946 1750 ---- ---- 5.177A 5.177A 5.224 -.472 5.696 1775 ---- ---- 4.926A 4.926A 4.974 -.472 5.446 1800 ---- ---- 4.676A 4.676A 4.724 -.472 5.196 1825 ---- ---- 4.426A 4.426A 4.475 -.471 4.946 1850 ---- ---- 4.177A 4.177A 4.226 -.470 4.696 1875 ---- ---- 3.928A 3.928A 3.978 -.468 4.446 1900 ---- ---- 3.680A 3.680A 3.730 -.466 4.196 3 1925 ---- ---- 3.434A 3.434A 3.484 -.463 3.947 1950 ---- ---- 3.189A 3.189A 3.239 -.460 3.699 191 1975 ---- ---- 2.946A 2.946A 2.995 -.456 3.451 10 2000 ---- ---- 2.685A 2.685A 2.753 -.452 3.205 66 2025 ---- ---- 2.445A 2.445A 2.515 -.445 2.960 2 2050 ---- ---- 2.210A 2.210A 2.280 -.437 2.717 3 2075 ---- ---- 1.980A 1.980A 2.050 -.427 2.477 1 2085 ---- ---- 1.913A 1.913A 1.960 -.422 2.382 2090 ---- ---- 1.864A 1.864A 1.915 -.419 2.334 2095 ---- ---- 1.820A 1.820A 1.870 -.417 2.287 2100 1.871 1.871 1.754A 2.000B 1.826 -.414 2 2.240 13 2105 ---- ---- 1.729A 1.729A 1.782 -.411 2.193 2110 ---- ---- 1.690A 1.690A 1.739 -.407 2.146 2115 ---- ---- 1.643A 1.643A 1.696 -.404 2.100 2120 ---- ---- 1.600A 1.600A 1.653 -.400 2.053 2125 1.895 1.895 1.539A 1.565A 1.610 -.397 5 2.007 3 2130 ---- ---- 1.517A 1.517A 1.568 -.393 1.961 2135 ---- ---- 1.476A 1.476A 1.526 -.390 1.916 2140 ---- ---- 1.435A 1.435A 1.485 -.385 1.870 2145 ---- ---- 1.396A 1.396A 1.444 -.381 1.825 2150 1.535 1.535 1.337A 1.361A 1.404 -.377 1 1.781 3 2155 ---- ---- 1.316A 1.316A 1.364 -.372 1.736 2160 ---- ---- 1.278A 1.278A 1.324 -.368 1.692 2165 ---- ---- 1.240A 1.240A 1.285 -.363 1.648 2170 ---- ---- 1.202A 1.202A 1.247 -.358 1.605 2175 1.319 1.319 1.145A 1.357B 1.209 -.353 1 1.562 1 2180 ---- ---- 1.130A 1.130A 1.172 -.348 1.520 2 2185 ---- ---- 1.100A 1.100A 1.135 -.343 1.478 2190 ---- ---- 1.058A 1.058A 1.099 -.337 1.436 2195 ---- ---- 1.030A 1.030A 1.064 -.331 1.395 2200 ---- ---- .971A .971A 1.029 -.325 1.354 17 2205 ---- ---- .960A .960A .995 -.319 1.314 2210 ---- ---- .931A .931A .961 -.313 1.274 2215 ---- ---- .896A .896A .928 -.307 1.235 2220 ---- ---- .865A .865A .896 -.301 1.197 2225 ---- ---- .815A .815A .865 -.294 1.159 1 2230 ---- ---- .802A .802A .834 -.288 1.122 2 2235 ---- ---- .755A .755A .804 -.281 1.085 2240 ---- ---- .725A .725A .775 -.274 1.049 1 2245 .787 .787 .700A .719A .746 -.268 7 1.014 10 2250 .786 .786 .676A .823B .718 -.261 3 .979 51 2255 .718 .782 .646A .664A .691 -.255 5 .946 1 2260 .783 .783 .622A .622A .665 -.248 8 .913 4 2265 .664 .664 .598A .611A .639 -.241 4 .880 5 2270 .625 .671 .569A .679B .614 -.235 6 .849 4 5 2275 .655 .655 .545A .562A .590 -.228 13 .818 3 2280 .588 .588 .523A .540A .566 -.222 4 .788 5 2285 .574 .574 .502A .518A .543 -.215 2 .758 1 2290 .586 .586 .481A .481A .521 -.209 62 .730 4 38 2295 ---- ---- .460A .460A .499 -.203 1 .702 5 2300 .645 .645 .441A .535B .479 -.196 20 .675 6 184 2305 ---- ---- .422A .422A .458 -.191 3 .649 5 2310 .534 .586B .404A .586B .439 -.184 31 .623 1 9 2315 .512 .560B .387A .471B .420 -.178 6 .598 10 15 2320 .500 .500 .370A .536B .402 -.172 7 .574 6 32 2325 .510 .520 .353A .433B .385 -.166 75 .551 43 378 2330 .470 .470 .338A .338A .368 -.160 6 .528 31 54 2335 ---- ---- .323A .323A .352 -.154 .506 22 2340 .422 .422 .309A .449B .336 -.149 6 .485 1 39 2345 ---- ---- .295A .295A .321 -.143 7 .464 54 2350 .426 .426 .282A .293A .307 -.137 49 .444 10 395 2355 .323 .323 .270A .312A .293 -.132 9 .425 1 56 2360 ---- ---- .257A .257A .280 -.126 .406 14 93 2365 .289 .289 .247A .256A .267 -.121 5 .388 41 2370 ---- ---- .235A .235A .255 -.116 4 .371 8 30 2375 .312 .312 .225A .290B .244 -.111 76 .355 16 226 2380 .262 .262 .214A .223A .232 -.107 4 .339 10 2385 .270 .270 .205A .264B .222 -.102 56 .324 69 2390 ---- ---- .196A .196A .212 -.097 2 .309 61 2395 ---- ---- .187A .187A .202 -.093 .295 78 2400 .250 .268 .178 .212B .193 -.088 172 .281 65 486 2405 .202 .202 .171A .210B .184 -.084 8 .268 1 23 2410 ---- ---- .163A .163A .175 -.081 11 .256 11 2415 ---- ---- .156A .156A .167 -.077 1 .244 16 2420 ---- ---- .149A .149A .159 -.074 1 .233 36 2425 ---- ---- .142A .142A .152 -.070 31 .222 11 142 2430 ---- ---- .136A .136A .145 -.067 .212 11 16 2435 ---- ---- .130A .130A .138 -.064 .202 10 71 2440 ---- ---- .124A .124A .132 -.060 1 .192 8 2445 ---- ---- .119A .119A .126 -.057 .183 30 2450 .140 .141 .114A .138B .120 -.055 222 .175 14 261 2455 ---- ---- .109A .109A .115 -.052 .167 56 2460 ---- ---- .104A .104A .109 -.050 4 .159 3 35 2465 ---- ---- .100A .100A .105 -.047 1 .152 36 2470 ---- ---- .095A .095A .100 -.045 1 .145 126 2475 .101 .104 .091A .110B .095 -.043 61 .138 6 51 2480 .109 .109 .087A .119B .091 -.041 2 .132 1 24 2485 .087 .098 .084A .100B .087 -.039 6 .126 1 19 2490 ---- ---- .080A .080A .083 -.037 1 .120 8 2495 ---- ---- .077A .077A .080 -.035 2 .115 29 2500 .094 .100 .073A .084A .076 -.034 287 .110 28 690 2505 .082 .087 .071A .071A .073 -.032 7 .105 15 21 2510 .070 .080 .068A .082B .070 -.030 9 .100 18 24 2515 ---- ---- .065A .065A .067 -.029 3 .096 30 31 2520 .076 .076 .062A .075B .064 -.028 8 .092 60 72 2525 .066 .069 .060A .060A .062 -.026 89 .088 58 219 2530 .067 .067 .057A .069B .059 -.025 1 .084 40 42 2535 ---- ---- .055A .055A .057 -.023 3 .080 40 31 2540 .059 .059 .053A .069B .054 -.023 2 .077 16 32 2545 ---- ---- .051A .051A .052 -.022 .074 37 42 2550 .050 .053 .049A .049A .050 -.021 156 .071 196 388 2555 .047 .047 .047 .055B .048 -.020 2 .068 5 11 2560 ---- ---- .045A .045A .046 -.019 2 .065 18 163 2565 .049 .049 .044A .044A .044 -.018 1 .062 27 39 2570 ---- ---- .042A .042A .043 -.017 2 .060 10 2575 ---- ---- .040A .040A .041 -.016 64 .057 38 227 2580 ---- ---- .039A .039A .039 -.016 1 .055 1 38 2585 ---- ---- .038A .038A .038 -.015 .053 12 2590 ---- ---- .036A .036A .036 -.015 .051 21 2595 ---- ---- .035A .035A .035 -.014 .049 20 2600 .037 .042B .033A .038A .034 -.013 38 .047 41 852 2605 ---- ---- .032A .032A .032 -.013 .045 22 2610 .032 .039B .031A .035B .031 -.012 7 .043 2 7 2615 ---- ---- .030A .030A .030 -.012 .042 16 2620 .037 .037 .029A .036B .029 -.011 3 .040 18 2625 .030 .030 .028A .028A .028 -.011 5 .039 2 81 2630 ---- ---- .027A .027A .027 -.010 .037 16 2635 ---- ---- .026A .026A .026 -.010 .036 17 2640 .026 .026 .025A .028B .025 -.010 1 .035 3 28 2645 ---- ---- .025A .025A .024 -.009 .033 18 2650 .030 .030 .024A .024A .023 -.009 7 .032 2 135 2655 .023 .023 .023 .024B .023 -.008 1 .031 11 2660 ---- ---- .022A .022A .022 -.008 .030 44 2665 ---- ---- .022A .022A .021 -.008 .029 47 2670 .022 .022 .021A .021A .021 -.007 1 .028 38 2675 .021 .023 .020A .023 .020 -.007 10 .027 1 59 2680 ---- ---- .020A .020A .019 -.007 .026 26 2685 ---- ---- .019A .019A .019 -.006 .025 23 2700 .018 .019 .017 .019 .017 -.006 27 .023 6 220 2725 .016 .016 .013 .015B .015 -.005 12 .020 15 73 2750 ---- ---- .014A .014A .013 -.004 .017 2 83 2775 ---- ---- .012A .012A .011 -.004 1 .015 1 42 2800 .010 .010 .010 .010 .010 -.003 6 .013 26 705 2825 ---- ---- .010A .010A .009 -.003 .012 5 118 2850 .010 .010 .009A .009A .008 -.003 2 .011 1 181 2875 ---- ---- ---- ---- .007 -.002 .009 1 36 2900 .008 .008 .008 .007A .007 -.001 16 .008 3 130 2925 .006 .006 .006 .006 .006 -.002 2 .008 125 2950 ---- ---- ---- ---- .006 -.001 .007 24 2975 ---- ---- ---- ---- .005 -.001 .006 75 3000 ---- ---- ---- ---- .005 -.001 .006 6 273 3025 ---- ---- ---- ---- .005 .000 .005 18 3050 ---- ---- ---- ---- .004 -.001 .005 97 3075 ---- ---- ---- ---- .004 .000 .004 30 3100 ---- ---- ---- ---- .004 .000 .004 704 3125 ---- ---- ---- ---- .004 .000 .004 23 3150 ---- ---- ---- ---- .004 +.001 .003 66 3175 ---- ---- ---- ---- .004 +.001 .003 33 3200 ---- ---- ---- ---- .004 +.001 .003 307 3225 ---- ---- ---- ---- .004 +.001 .003 26 3250 ---- ---- ---- ---- .004 +.002 .002 165 3275 ---- ---- ---- ---- .003 +.001 .002 24 3300 ---- ---- ---- ---- .003 +.001 .002 83 3325 ---- ---- ---- ---- .003 +.001 .002 14 3350 ---- ---- ---- ---- .003 +.001 .002 20 3375 ---- ---- ---- ---- .003 +.001 .002 4 3400 ---- ---- ---- ---- .003 +.001 .002 52 3425 ---- .002B ---- .002B .002 +.001 .001 8 3450 ---- ---- ---- ---- .002 +.001 .001 17 3475 ---- ---- ---- ---- .002 +.001 .001 3500 ---- ---- ---- ---- .002 +.001 .001 219 3525 ---- ---- ---- ---- .002 +.001 .001 3550 ---- ---- ---- ---- .002 +.001 .001 18 3575 ---- ---- ---- ---- .001 .000 .001 1 3600 ---- ---- ---- ---- .001 .000 .001 9 3625 ---- ---- ---- ---- .001 .000 .001 1 3650 ---- ---- ---- ---- .001 .000 .001 35 3675 ---- ---- ---- ---- .001 .000 .001 6 4000 ---- ---- ---- ---- .001 .000 .001 11 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- ---- 15.444A 15.444A 15.474 -.472 15.946 750 ---- ---- 15.193A 15.193A 15.224 -.472 15.696 775 ---- ---- 14.943A 14.943A 14.974 -.472 15.446 800 ---- ---- 14.693A 14.693A 14.724 -.472 15.196 1 825 ---- ---- 14.443A 14.443A 14.474 -.472 14.946 850 ---- ---- 14.192A 14.192A 14.224 -.472 14.696 875 ---- ---- 13.942A 13.942A 13.974 -.472 14.446 900 ---- ---- 13.692A 13.692A 13.724 -.472 14.196 925 ---- ---- 13.442A 13.442A 13.474 -.472 13.946 950 ---- ---- 13.192A 13.192A 13.224 -.472 13.696 975 ---- ---- 12.941A 12.941A 12.974 -.472 13.446 1000 ---- ---- 12.691A 12.691A 12.724 -.472 13.196 1025 ---- ---- 12.441A 12.441A 12.474 -.472 12.946 1050 ---- ---- 12.191A 12.191A 12.224 -.472 12.696 1075 ---- ---- 11.941A 11.941A 11.974 -.472 12.446 1100 ---- ---- 11.690A 11.690A 11.724 -.472 12.196 1125 ---- ---- 11.440A 11.440A 11.474 -.472 11.946 1150 ---- ---- 11.190A 11.190A 11.224 -.472 11.696 1175 ---- ---- 10.940A 10.940A 10.974 -.472 11.446 1200 ---- ---- 10.690A 10.690A 10.724 -.472 11.196 1225 ---- ---- 10.439A 10.439A 10.474 -.472 10.946 1250 ---- ---- 10.189A 10.189A 10.224 -.472 10.696 1275 ---- ---- 9.939A 9.939A 9.974 -.472 10.446 1300 ---- ---- 9.689A 9.689A 9.724 -.472 10.196 1325 ---- ---- 9.443A 9.443A 9.474 -.472 9.946 1350 ---- ---- 9.189A 9.189A 9.224 -.472 9.696 1375 ---- ---- 8.938A 8.938A 8.974 -.472 9.446 1400 ---- ---- 8.688A 8.688A 8.724 -.472 9.196 1425 ---- ---- 8.442A 8.442A 8.474 -.472 8.946 1450 ---- ---- 8.192A 8.192A 8.224 -.472 8.696 1475 ---- ---- 7.942A 7.942A 7.974 -.472 8.446 1500 ---- ---- 7.687A 7.687A 7.724 -.472 8.196 1525 ---- ---- 7.441A 7.441A 7.474 -.472 7.946 1550 ---- ---- 7.191A 7.191A 7.224 -.472 7.696 1575 ---- ---- 6.941A 6.941A 6.974 -.472 7.446 1600 ---- ---- 6.692A 6.692A 6.724 -.472 7.196 1625 ---- ---- 6.442A 6.442A 6.474 -.472 6.946 1650 ---- ---- 6.192A 6.192A 6.224 -.472 6.696 1675 ---- ---- 5.942A 5.942A 5.974 -.472 6.446 1700 ---- ---- 5.692A 5.692A 5.724 -.472 6.196 1725 ---- ---- 5.443A 5.443A 5.474 -.472 5.946 1750 ---- ---- 5.193A 5.193A 5.225 -.471 5.696 1775 ---- ---- 4.945A 4.945A 4.977 -.469 5.446 3 1800 ---- ---- 4.692A 4.692A 4.730 -.466 5.196 1825 ---- ---- 4.446A 4.446A 4.484 -.462 4.946 1850 ---- ---- 4.202A 4.202A 4.240 -.457 4.697 10 15 1875 ---- ---- 3.959A 3.959A 3.997 -.454 4.451 31 1900 ---- ---- 3.718A 3.718A 3.756 -.449 4.205 118 1925 ---- ---- 3.445A 3.445A 3.517 -.444 3.961 2 1950 ---- ---- 3.210A 3.210A 3.282 -.437 3.719 4 1975 ---- ---- 2.976A 2.976A 3.050 -.429 3.479 2000 ---- ---- 2.748A 2.748A 2.821 -.421 3.242 111 2025 ---- ---- 2.526A 2.526A 2.598 -.410 3.008 2050 2.453 2.453 2.309A 2.309A 2.380 -.398 1 2.778 2075 2.237 2.237 2.099A 2.099A 2.169 -.383 1 2.552 1 2100 2.117 2.117 1.896A 2.073B 1.965 -.367 4 2.332 22 2105 ---- ---- 1.881A 1.881A 1.925 -.364 2.289 2110 ---- ---- 1.842A 1.842A 1.886 -.361 2.247 2115 ---- ---- 1.803A 1.803A 1.847 -.357 2.204 2120 ---- ---- 1.765A 1.765A 1.809 -.352 2.161 2125 ---- ---- 1.707A 1.707A 1.771 -.348 2.119 138 2130 ---- ---- 1.690A 1.690A 1.733 -.345 2.078 2135 ---- ---- 1.654A 1.654A 1.696 -.340 2.036 2140 ---- ---- 1.618A 1.618A 1.659 -.336 1.995 2145 ---- ---- 1.586A 1.586A 1.623 -.331 1.954 2150 ---- ---- 1.525A 1.525A 1.587 -.327 1.914 2155 ---- ---- 1.511A 1.511A 1.552 -.322 1.874 2160 ---- ---- 1.477A 1.477A 1.517 -.317 1.834 2165 ---- ---- 1.441A 1.441A 1.482 -.314 1.796 2170 ---- ---- 1.407A 1.407A 1.448 -.309 1.757 2175 ---- ---- 1.355A 1.355A 1.414 -.304 1.718 54 2180 ---- ---- 1.341A 1.341A 1.381 -.299 1.680 2185 ---- ---- 1.310A 1.310A 1.348 -.296 1.644 2190 ---- ---- 1.278A 1.278A 1.316 -.291 1.607 2195 ---- ---- 1.251A 1.251A 1.284 -.286 1.570 2200 ---- ---- 1.196A 1.196A 1.253 -.282 1.535 27 2205 ---- ---- 1.190A 1.190A 1.222 -.277 1.499 2210 ---- ---- 1.159A 1.159A 1.191 -.273 1.464 2215 ---- ---- 1.132A 1.132A 1.161 -.269 1.430 2220 ---- ---- 1.082A 1.082A 1.132 -.264 1.396 4 2225 ---- ---- 1.056A 1.056A 1.103 -.259 1.362 2 2230 ---- ---- 1.027A 1.027A 1.074 -.256 1.330 2235 1.200 1.216B 1.000A 1.000A 1.046 -.251 5 1.297 2 2240 ---- ---- .972A .972A 1.019 -.246 1.265 2245 1.146 1.146 .944A .944A .992 -.242 1 1.234 2 2250 ---- ---- .922A .922A .965 -.238 1.203 18 2255 ---- ---- .895A .895A .939 -.234 1.173 4 2260 .998 .998 .873A 1.010B .914 -.229 4 1.143 1 2265 ---- ---- .851A .851A .889 -.225 1.114 3 2270 ---- ---- .825A .825A .865 -.220 1.085 4 2275 .925 .925 .796A .796A .841 -.217 3 1.058 230 2280 .850 .850 .774A .795A .818 -.212 1 1.030 2285 .853 .853 .752A .855B .795 -.208 4 1.003 1 2290 ---- ---- .731A .731A .773 -.204 .977 18 2295 ---- ---- .710A .710A .751 -.199 .950 21 2300 .845 .845 .690A .791B .730 -.195 89 .925 1 330 2305 .848 .848 .671A .854B .709 -.191 2 .900 2310 .832 .832 .652A .772B .689 -.186 6 .875 45 2315 .748 .748 .633A .799B .670 -.182 4 .852 80 2320 .751 .751 .615A .615A .651 -.177 11 .828 104 2325 ---- ---- .597A .597A .632 -.174 48 .806 267 2330 .640 .640 .580A .668B .614 -.169 4 .783 31 2335 ---- ---- .563A .563A .596 -.165 .761 7 2340 .604 .604 .547A .631B .579 -.161 4 .740 19 2345 ---- ---- .531A .531A .562 -.157 .719 3 2350 .611 .611 .516A .539A .546 -.152 10 .698 6 274 2355 ---- ---- .501A .501A .530 -.148 .678 33 2360 .558 .558 .486A .486A .515 -.144 16 .659 6 8 2365 .614 .620 .472A .546B .500 -.140 8 .640 6 2370 ---- ---- .458A .458A .485 -.136 .621 13 11 2375 .492 .492 .445A .515B .471 -.132 3 .603 9 184 2380 .496 .496 .432A .432A .457 -.129 2 .586 11 20 2385 ---- ---- .420A .420A .444 -.125 .569 57 2390 ---- ---- .407A .407A .431 -.121 .552 13 2395 .454 .454 .395A .406A .418 -.118 4 .536 4 7 2400 .465 .473 .384A .444B .406 -.114 281 .520 78 1329 2405 ---- ---- .373A .373A .394 -.111 .505 54 2410 .412 .412 .362A .362A .382 -.108 9 .490 14 2415 ---- ---- .352A .352A .371 -.104 .475 7 2420 ---- ---- .341A .341A .360 -.101 1 .461 3 12 2425 .401 .404 .331A .423B .350 -.098 38 .448 154 80 2430 ---- ---- .322A .322A .339 -.095 .434 16 2435 ---- ---- .313A .313A .329 -.092 .421 7 2440 .347 .347 .303A .303A .320 -.089 1 .409 8 2445 ---- ---- .295A .295A .310 -.087 1 .397 1 28 2450 .319 .329 .286A .293A .301 -.084 191 .385 18 364 2455 .349 .349 .278A .278A .292 -.082 10 .374 8 2460 .309 .309 .270A .312B .284 -.079 10 .363 9 2465 .329 .329 .262A .262A .275 -.077 10 .352 114 2470 ---- ---- .254A .254A .267 -.075 .342 13 2475 .246 .274 .246 .252A .259 -.073 202 .332 8 228 2480 ---- ---- .240A .240A .252 -.070 .322 10 2485 .250 .250 .234A .269B .245 -.068 1 .313 24 2490 ---- ---- .227A .227A .237 -.066 .303 18 2495 ---- ---- .220A .220A .231 -.064 .295 1 5 2500 .255 .258 .214A .235 .224 -.062 273 .286 49 1955 2505 ---- ---- .208A .208A .217 -.061 .278 75 2510 ---- ---- .203A .203A .211 -.059 .270 2 16 2515 ---- ---- .196A .196A .205 -.057 .262 62 2520 ---- ---- .192A .192A .199 -.055 1 .254 17 2525 .193 .193 .186A .220B .193 -.054 22 .247 4 133 2530 ---- ---- .180A .180A .188 -.052 .240 13 2535 ---- ---- .175A .175A .183 -.050 .233 7 2540 ---- ---- .170A .170A .177 -.049 .226 12 28 2545 ---- ---- .165A .165A .172 -.048 .220 6 2550 .167 .168 .161A .185B .167 -.046 27 .213 5 621 2555 .186 .186 .156A .156A .163 -.044 4 .207 15 2560 .159 .159 .153A .155A .158 -.044 9 .202 22 2565 ---- ---- .148A .148A .154 -.042 .196 46 2570 .162 .162 .144A .160A .150 -.040 11 .190 47 2575 .145 .146 .140A .161B .145 -.040 32 .185 1 205 2580 .142 .153 .137A .152A .141 -.039 20 .180 7 2585 ---- ---- .133A .133A .138 -.037 .175 12 2590 .145 .145 .130A .147B .134 -.036 10 .170 8 2595 ---- ---- .126A .126A .130 -.035 .165 10 2600 .132 .137 .123A .136A .127 -.034 206 .161 6 670 2605 ---- ---- .120A .120A .123 -.033 5 .156 10 16 2610 ---- ---- .117A .117A .120 -.032 .152 2 5 2615 ---- ---- .114A .114A .117 -.031 .148 7 2620 .137 .137 .111A .111A .114 -.030 2 .144 1 2625 .127 .133B .108A .118 .111 -.029 64 .140 2 329 2630 ---- ---- .105A .105A .108 -.028 .136 6 2635 .124 .126B .102A .102A .105 -.028 5 .133 237 2640 .106 .106 .100A .115B .102 -.027 1 .129 7 2645 ---- ---- .097A .097A .100 -.026 .126 2650 .099 .102 .095A .104B .097 -.026 26 .123 2 627 2655 ---- ---- .094A .094A .095 -.024 .119 7 2660 ---- ---- .091A .091A .092 -.024 1 .116 1 11 2665 ---- ---- .089A .089A .090 -.023 .113 2670 ---- ---- .087A .087A .088 -.023 1 .111 2675 ---- ---- .084A .084A .086 -.022 16 .108 13 67 2680 ---- ---- .083A .083A .084 -.021 .105 156 2700 .090 .090 .075A .082A .076 -.019 7 .095 315 1980 2725 ---- ---- .067A .067A .068 -.017 .085 36 2750 .063 .063 .060A .065B .061 -.015 18 .076 5 343 2775 ---- ---- .054A .054A .054 -.014 1 .068 34 2800 ---- ---- .049A .049A .049 -.012 4 .061 6 1026 2825 .044 .052B .044 .052B .044 -.011 2 .055 1 290 2850 .043 .043 .041A .041A .040 -.010 7 .050 2 661 2875 .037 .037 .036 .038B .037 -.009 25 .046 200 2900 .034 .034 .034 .035B .034 -.008 3 .042 944 2925 ---- ---- .032A .032A .031 -.007 .038 295 2950 ---- ---- .030A .030A .029 -.006 3 .035 4 47 2975 ---- ---- .028A .028A .027 -.005 .032 19 3000 .026 .027 .026 .027 .025 -.005 42 .030 15 3866 3025 ---- ---- .024A .024A .023 -.005 .028 51 3050 ---- ---- .022A .022A .021 -.005 .026 4 32 3075 ---- ---- .021A .021A .020 -.004 .024 5 275 3100 .018 .018 .018 .018 .019 -.003 3 .022 5 241 3125 ---- ---- .019A .019A .018 -.003 2 .021 3 13 3150 ---- ---- .018A .018A .017 -.002 1 .019 3 180 3175 ---- ---- .017A .017A .016 -.002 .018 3 8 3200 ---- ---- .016A .016A .015 -.002 .017 1 506 3225 ---- ---- .015A .015A .014 -.002 .016 8 3250 ---- ---- .014A .014A .013 -.002 .015 1 97 3275 ---- ---- ---- ---- .013 -.001 .014 6 3300 ---- ---- ---- ---- .012 -.001 20 .013 127 3325 ---- ---- ---- ---- .011 -.002 .013 3 14 3350 ---- ---- ---- ---- .011 -.001 .012 3 72 3375 ---- ---- ---- ---- .010 -.001 .011 2 3400 ---- ---- ---- ---- .010 -.001 10 .011 93 3425 ---- ---- ---- ---- .009 -.001 .010 139 3450 ---- ---- ---- ---- .009 -.001 .010 31 3475 ---- ---- ---- ---- .009 -.001 .010 4 3500 .008 .008 .008 .008 .008 -.001 2 .009 50 2686 3525 ---- ---- ---- ---- .008 -.001 .009 5 3550 ---- ---- ---- ---- .008 -.001 .009 47 3575 ---- ---- ---- ---- .007 -.001 .008 3 3600 ---- ---- ---- ---- .007 -.001 .008 3 168 3625 ---- ---- ---- ---- .007 -.001 .008 15 34 3650 ---- ---- ---- ---- .007 -.001 .008 3 4 3675 ---- ---- ---- ---- .007 -.001 .008 3700 ---- ---- ---- ---- .006 -.001 .007 260 3725 ---- ---- ---- ---- .006 -.001 .007 5 9 3750 ---- ---- ---- ---- .006 -.001 .007 8 3775 ---- ---- ---- ---- .006 -.001 .007 2 3800 ---- ---- ---- ---- .006 -.001 .007 9 3825 ---- ---- ---- ---- .006 -.001 .007 7 3850 ---- ---- ---- ---- .005 -.001 .006 21 3875 ---- ---- ---- ---- .005 -.001 .006 3900 ---- ---- ---- ---- .005 -.001 .006 2 3925 ---- ---- ---- ---- .005 -.001 .006 4 3950 ---- ---- ---- ---- .005 -.001 .006 16 3975 ---- ---- ---- ---- .005 -.001 .006 4000 ---- ---- ---- ---- .005 -.001 .006 2168 4025 ---- ---- ---- ---- .005 -.001 .006 4050 ---- ---- ---- ---- .005 .000 .005 1 4075 ---- ---- ---- ---- .005 .000 .005 13 4500 ---- ---- ---- ---- .004 .000 .004 291 5000 ---- ---- ---- ---- .004 +.001 .003 2039 6000 ---- ---- ---- ---- .003 +.001 .002 463 7000 ---- ---- ---- ---- .003 +.001 .002 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 ---- ---- ---- ---- .002 .000 .002 30 43 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- 9.776A 9.776A 9.809 -.478 10.287 1350 ---- ---- 9.526A 9.526A 9.559 -.478 10.037 1375 ---- ---- 9.276A 9.276A 9.309 -.478 9.787 1400 ---- ---- 9.026A 9.026A 9.059 -.478 9.537 1425 ---- ---- 8.776A 8.776A 8.809 -.478 9.287 1450 ---- ---- 8.526A 8.526A 8.559 -.478 9.037 1475 ---- ---- 8.276A 8.276A 8.309 -.478 8.787 1500 ---- ---- 8.026A 8.026A 8.059 -.478 8.537 1525 ---- ---- 7.776A 7.776A 7.809 -.478 8.287 1550 ---- ---- 7.526A 7.526A 7.559 -.478 8.037 1575 ---- ---- 7.276A 7.276A 7.309 -.478 7.787 1600 ---- ---- 7.031A 7.031A 7.059 -.478 7.537 1625 ---- ---- 6.780A 6.780A 6.809 -.478 7.287 1650 ---- ---- 6.531A 6.531A 6.559 -.478 7.037 1675 ---- ---- 6.281A 6.281A 6.309 -.478 6.787 1700 ---- ---- 6.027A 6.027A 6.059 -.478 6.537 1725 ---- ---- 5.784A 5.784A 5.810 -.477 6.287 1750 ---- ---- 5.536A 5.536A 5.563 -.474 15 6.037 1775 ---- ---- 5.291A 5.291A 5.317 -.470 5.787 1800 ---- ---- 5.046A 5.046A 5.074 -.465 5.539 31 1825 ---- ---- 4.796A 4.796A 4.831 -.460 5.291 15 67 1850 ---- ---- 4.558A 4.558A 4.589 -.457 5.046 5 1875 ---- ---- 4.284A 4.284A 4.351 -.451 4.802 1900 ---- ---- 4.046A 4.046A 4.114 -.445 4.559 13 1925 ---- ---- 3.815A 3.815A 3.881 -.438 4.319 1950 3.689 3.689 3.584A 3.605A 3.650 -.432 1 4.082 1975 ---- ---- 3.360A 3.360A 3.423 -.423 3.846 1 2000 ---- ---- 3.136A 3.136A 3.200 -.414 3.614 1 2025 ---- ---- 2.911A 2.911A 2.982 -.404 3.386 2050 ---- ---- 2.703A 2.703A 2.770 -.392 3.162 1 2075 ---- ---- 2.495A 2.495A 2.564 -.378 2.942 1 2100 ---- ---- 2.295A 2.295A 2.365 -.363 2.728 4 2125 ---- ---- 2.105A 2.105A 2.173 -.347 2.520 2150 ---- ---- 1.925A 1.925A 1.989 -.331 2.320 2155 ---- ---- ---- 1.917A 1.953 ---- ---- 2160 ---- ---- ---- 1.882A 1.919 ---- ---- 2165 ---- ---- ---- 1.848A 1.883 ---- ---- 2170 ---- ---- ---- 1.814A 1.849 ---- ---- 2175 ---- ---- 1.754A 1.754A 1.814 -.314 2.128 2180 ---- ---- ---- 1.747A 1.781 ---- ---- 2185 ---- ---- ---- 1.715A 1.747 ---- ---- 2190 ---- ---- ---- 1.682A 1.714 ---- ---- 2195 ---- ---- ---- 1.650A 1.681 ---- ---- 2200 ---- ---- 1.592A 1.592A 1.649 -.296 1.945 11 2205 ---- ---- ---- 1.588A 1.616 ---- ---- 2210 ---- ---- ---- 1.558A 1.585 ---- ---- 2215 ---- ---- ---- 1.528A 1.553 ---- ---- 2220 ---- ---- ---- 1.498A 1.522 ---- ---- 2225 ---- ---- 1.439A 1.439A 1.492 -.279 1.771 2230 ---- ---- ---- 1.440A 1.462 ---- ---- 2235 ---- ---- ---- 1.410A 1.433 ---- ---- 2240 ---- ---- ---- 1.383A 1.403 ---- ---- 2245 ---- ---- ---- 1.332A 1.375 ---- ---- 2250 ---- ---- 1.304A 1.304A 1.347 -.261 1.608 2 2255 ---- ---- ---- 1.275A 1.320 ---- ---- 2260 ---- ---- ---- 1.248A 1.292 ---- ---- 2265 ---- ---- ---- 1.222A 1.266 ---- ---- 2270 ---- ---- ---- 1.197A 1.240 ---- ---- 2275 ---- ---- 1.169A 1.169A 1.214 -.242 1.456 3 2280 ---- ---- ---- 1.146A 1.188 ---- ---- 2285 ---- ---- ---- 1.122A 1.164 ---- ---- 2290 ---- ---- ---- 1.097A 1.139 ---- ---- 2295 ---- ---- ---- 1.074A 1.116 ---- ---- 2300 1.174 1.174 1.051A 1.051A 1.091 -.222 2 1.313 7 2305 ---- ---- ---- 1.028A 1.068 ---- ---- 2310 ---- ---- ---- 1.007A 1.045 ---- ---- 2315 ---- ---- ---- .983A 1.023 ---- ---- 2320 ---- ---- ---- .961A 1.001 ---- ---- 2325 1.061 1.061 .934A 1.041B .979 -.203 6 1.182 1 130 2330 ---- ---- ---- .919A .957 ---- ---- 2335 ---- ---- ---- .899A .936 ---- ---- 2340 ---- ---- ---- .879A .915 ---- ---- 2345 ---- ---- ---- .860A .895 ---- ---- 2350 .950 .950 .835A .835A .875 -.186 5 1.061 1 92 2355 ---- ---- ---- .822A .856 ---- ---- 2360 ---- ---- ---- .803A .836 ---- ---- 2365 ---- ---- ---- .785A .818 ---- ---- 2370 ---- ---- ---- .768A .799 ---- ---- 2375 .852 .852 .745A .858B .781 -.168 5 .949 7 2380 ---- ---- ---- .733A .763 ---- ---- 2385 ---- ---- ---- .717A .746 ---- ---- 2390 ---- ---- ---- .701A .729 ---- ---- 2395 ---- ---- ---- .685A .713 ---- ---- 2400 ---- ---- .666A .666A .697 -.151 .848 261 2405 ---- ---- ---- .655A .681 ---- ---- 2410 ---- ---- ---- .640A .666 ---- ---- 2415 ---- ---- ---- .625A .651 ---- ---- 2420 ---- ---- ---- .611A .636 ---- ---- 2425 .630 .630 .594A .594A .621 -.135 10 .756 68 2430 ---- ---- ---- .584A .607 ---- ---- 2435 ---- ---- ---- .571A .594 ---- ---- 2440 ---- ---- ---- .558A .580 ---- ---- 2445 ---- ---- ---- .546A .567 ---- ---- 2450 .621 .621 .530A .612B .554 -.120 20 .674 2 16 2455 ---- ---- ---- .521A .542 ---- ---- 2460 ---- ---- ---- .510A .530 ---- ---- 2465 ---- ---- ---- .498A .518 ---- ---- 2470 ---- ---- ---- .487A .506 ---- ---- 2475 ---- ---- .474A .474A .495 -.106 .601 2480 ---- ---- ---- .466A .484 ---- ---- 2485 ---- ---- ---- .456A .473 ---- ---- 2490 ---- ---- ---- .446A .462 ---- ---- 2495 ---- ---- ---- .436A .452 ---- ---- 2500 .468 .468 .424A .424A .442 -.094 204 .536 403 440 2505 ---- ---- ---- .417A .432 ---- ---- 2510 ---- ---- ---- .408A .423 ---- ---- 2515 ---- ---- ---- .399A .413 ---- ---- 2520 ---- ---- ---- .390A .404 ---- ---- 2525 .439 .462B .379A .389A .395 -.084 7 .479 1 6 2530 ---- ---- ---- .374A .387 ---- ---- 2535 ---- ---- ---- .366A .378 ---- ---- 2540 ---- ---- ---- .358A .370 ---- ---- 2545 ---- ---- ---- .350A .362 ---- ---- 2550 .408 .408 .341A .383B .354 -.074 45 .428 8 308 2555 ---- ---- ---- .336A .347 ---- ---- 2575 .335 .335 .307A .313A .318 -.065 2 .383 5 9 2600 ---- ---- .277A .277A .286 -.057 .343 530 2625 .256 .256 .249A .285B .258 -.050 10 .308 5 2650 .267 .267 .226A .230A .233 -.045 4 .278 47 2675 .210 .225 .205A .208A .211 -.039 11 .250 51 2700 .204 .204 .186A .206B .192 -.034 11 .226 113 2725 .180 .180 .170A .172A .175 -.030 10 .205 30 2750 .160 .160 .155A .156A .160 -.027 10 .187 126 2775 .155 .155 .143A .144A .146 -.025 20 .171 5 2800 ---- ---- .131A .131A .134 -.022 .156 230 2825 ---- ---- .122A .122A .123 -.021 1 .144 1 20 2850 ---- ---- .112A .112A .114 -.019 2 .133 20 2875 ---- ---- .104A .104A .105 -.018 .123 2900 ---- ---- .096A .096A .097 -.016 3 .113 5 238 2925 ---- ---- .089A .089A .090 -.015 .105 6 2950 .089 .089 .083A .083A .084 -.014 2 .098 2 2975 ---- ---- .078A .078A .078 -.013 .091 46 3000 .074 .075 .072 .074B .072 -.013 244 .085 544 655 3025 ---- ---- .069A .069A .067 -.012 .079 27 3050 ---- ---- .064A .064A .063 -.011 3 .074 4 25 3075 ---- ---- .060A .060A .059 -.011 .070 19 3100 ---- ---- .056A .056A .055 -.010 .065 9 24 3125 .053 .053 .053 .053 .051 -.010 1 .061 3 14 3150 ---- ---- .049A .049A .048 -.009 .057 3 6 3175 ---- ---- .046A .046A .045 -.009 .054 10 3200 .048 .048 .043A .043A .042 -.008 4 .050 3225 .036 .036 .036 .039B .040 -.007 2 .047 14 3250 .039 .039 .039 .039 .037 -.008 1 .045 2 58 3275 ---- ---- .037A .037A .035 -.007 1 .042 1 4 3300 ---- ---- .035A .035A .033 -.006 .039 1 12 3325 ---- ---- .033A .033A .031 -.006 .037 11 3350 ---- ---- .031A .031A .030 -.005 .035 14 3375 .027 .027 .027 .027 .028 -.005 3 .033 39 3400 ---- ---- .028A .028A .027 -.004 .031 23 3425 ---- ---- .027A .027A .025 -.004 .029 3450 ---- ---- .025A .025A .024 -.003 .027 2 20 3475 ---- ---- .024A .024A .023 -.003 .026 3500 ---- ---- .023A .023A .022 -.002 .024 200 313 3525 ---- ---- .022A .022A .021 -.002 .023 3 3550 ---- ---- .021A .021A .020 -.002 .022 12 3575 ---- ---- ---- ---- .019 -.002 .021 63 3600 ---- ---- ---- ---- .018 -.002 .020 206 3800 ---- ---- ---- ---- .013 .000 .013 6 247 4200 ---- ---- ---- ---- .009 +.001 .008 105 4300 ---- ---- ---- ---- .008 +.001 .007 169 5000 ---- ---- ---- ---- .006 +.002 .004 28 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 9.809 -.478 10.287 1350 ---- ---- ---- ---- 9.559 -.478 10.037 1375 ---- ---- ---- ---- 9.309 -.478 9.787 1400 ---- ---- ---- ---- 9.059 -.478 9.537 1425 ---- ---- ---- ---- 8.809 -.478 9.287 1450 ---- ---- ---- ---- 8.559 -.478 9.037 1475 ---- ---- ---- ---- 8.309 -.478 8.787 1500 ---- ---- ---- ---- 8.059 -.478 8.537 1525 ---- ---- ---- ---- 7.809 -.478 8.287 1550 ---- ---- ---- ---- 7.559 -.478 8.037 1575 ---- ---- ---- ---- 7.309 -.478 7.787 1600 ---- ---- ---- ---- 7.059 -.478 7.537 1625 ---- ---- ---- ---- 6.809 -.478 7.287 1650 ---- ---- ---- ---- 6.559 -.478 7.037 1675 ---- ---- ---- ---- 6.311 -.476 6.787 1700 ---- ---- ---- ---- 6.064 -.473 6.537 1725 ---- ---- ---- ---- 5.818 -.470 6.288 1750 ---- ---- ---- ---- 5.574 -.466 6.040 1775 ---- ---- ---- ---- 5.332 -.461 5.793 1800 ---- ---- ---- ---- 5.092 -.456 5.548 8 1825 ---- ---- 4.792A 4.792A 4.854 -.451 5.305 1850 ---- ---- 4.552A 4.552A 4.619 -.445 5.064 1875 ---- ---- 4.320A 4.320A 4.386 -.439 4.825 1900 ---- ---- 4.088A 4.088A 4.157 -.431 4.588 1925 3.872 3.872 3.864A 4.048B 3.931 -.423 1 4.354 1950 ---- ---- 3.640A 3.640A 3.708 -.415 4.123 1975 ---- ---- 3.423A 3.423A 3.489 -.407 3.896 2 2000 ---- ---- 3.203A 3.203A 3.276 -.396 3.672 2025 3.239 3.239 2.996A 3.223B 3.067 -.385 2 3.452 2050 ---- ---- 2.798A 2.798A 2.864 -.373 3.237 2 2075 ---- ---- 2.600A 2.600A 2.667 -.360 3.027 2100 ---- ---- 2.411A 2.411A 2.478 -.346 2.824 2125 ---- ---- 2.231A 2.231A 2.296 -.331 2.627 2150 ---- ---- 2.059A 2.059A 2.123 -.315 2.438 2175 ---- ---- 1.899A 1.899A 1.958 -.299 2.257 2200 ---- ---- 1.749A 1.749A 1.802 -.282 2.084 1 2225 ---- ---- 1.599A 1.599A 1.655 -.265 1.920 2250 ---- ---- 1.467A 1.467A 1.517 -.249 1.766 2 2275 1.468 1.468 1.339A 1.482B 1.388 -.233 7 1.621 2 2300 1.342 1.342 1.225A 1.246A 1.268 -.216 5 1.484 6 5 2325 ---- ---- 1.111A 1.111A 1.157 -.200 1.357 2350 1.120 1.120 1.013A 1.013A 1.055 -.184 4 1.239 102 2375 ---- ---- .921A .921A .961 -.167 1.128 2400 .936 .936 .840A .840A .875 -.152 6 1.027 1 6 2425 ---- ---- .765A .765A .796 -.138 .934 108 2450 ---- ---- .697A .697A .725 -.125 .850 1 2475 ---- ---- .636A .636A .660 -.114 .774 7 2500 ---- ---- .581A .581A .602 -.103 .705 4 2525 ---- ---- .531A .531A .550 -.092 .642 57 2550 ---- ---- .487A .487A .503 -.083 .586 15 2575 ---- ---- .446A .446A .461 -.074 .535 2 24 2600 ---- ---- .409A .409A .423 -.067 .490 24 2625 ---- ---- .378A .378A .388 -.061 .449 2 8 2650 ---- ---- .347A .347A .357 -.055 .412 108 2675 ---- ---- .320A .320A .329 -.049 .378 13 2700 ---- ---- .296A .296A .304 -.044 .348 6 4 2725 ---- ---- .274A .274A .281 -.040 .321 4 2750 .292 .292 .254A .254A .260 -.036 1 .296 10 2775 ---- ---- .237A .237A .241 -.033 .274 6 2800 ---- ---- .220A .220A .223 -.031 4 .254 5 7 2825 .222 .222 .205A .205A .208 -.028 9 .236 2850 ---- ---- .192A .192A .194 -.026 .220 10 20 2875 ---- ---- .180A .180A .181 -.024 .205 5 2900 .191 .191 .168A .168A .169 -.023 3 .192 12 2925 ---- ---- .158A .158A .159 -.021 .180 11 2950 ---- ---- .151A .151A .149 -.020 .169 5 2975 ---- ---- .142A .142A .141 -.018 .159 4 3000 ---- ---- .134A .134A .133 -.017 .150 5 3025 ---- ---- .127A .127A .125 -.017 .142 3050 ---- ---- .120A .120A .118 -.016 .134 3075 ---- ---- .113A .113A .112 -.015 .127 1 3100 ---- ---- .107A .107A .106 -.014 .120 2 3125 ---- ---- .102A .102A .101 -.013 .114 3150 ---- ---- .097A .097A .096 -.012 .108 6 3175 ---- ---- .092A .092A .091 -.012 .103 3200 ---- ---- .088A .088A .086 -.011 .097 2 3225 ---- ---- .084A .084A .082 -.011 .093 3250 ---- ---- .080A .080A .078 -.010 .088 5 3275 ---- ---- .076A .076A .074 -.010 .084 3300 ---- ---- .072A .072A .071 -.009 .080 3325 ---- ---- .069A .069A .067 -.009 .076 3350 ---- ---- .065A .065A .064 -.008 .072 1 3375 ---- ---- .062A .062A .061 -.008 .069 36 3400 ---- ---- .060A .060A .058 -.008 .066 2 3425 ---- ---- .057A .057A .055 -.008 .063 3450 .055 .055 .054A .054A .053 -.007 4 .060 5 3475 ---- ---- .052A .052A .051 -.007 .058 15 3500 .050 .050 .049 .049 .049 -.006 5 .055 32 3525 ---- ---- .048A .048A .047 -.006 .053 5 3550 .045 .045 .045 .045 .045 -.005 8 .050 24 3575 ---- ---- .044A .044A .043 -.005 .048 2 4000 ---- ---- ---- ---- .025 .000 .025 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.059 -.478 12.537 1125 ---- ---- ---- ---- 11.809 -.478 12.287 1150 ---- ---- ---- ---- 11.559 -.478 12.037 1175 ---- ---- ---- ---- 11.309 -.478 11.787 1200 ---- ---- ---- ---- 11.059 -.478 11.537 1225 ---- ---- ---- ---- 10.809 -.478 11.287 1250 ---- ---- ---- ---- 10.559 -.478 11.037 1275 ---- ---- ---- ---- 10.309 -.478 10.787 1300 ---- ---- ---- ---- 10.059 -.478 10.537 1325 ---- ---- ---- ---- 9.809 -.478 10.287 1350 ---- ---- ---- ---- 9.559 -.478 10.037 1375 ---- ---- ---- ---- 9.309 -.478 9.787 1400 ---- ---- ---- ---- 9.059 -.478 9.537 1425 ---- ---- ---- ---- 8.809 -.478 9.287 1450 ---- ---- ---- ---- 8.559 -.478 9.037 1475 ---- ---- ---- ---- 8.309 -.478 8.787 1500 ---- ---- ---- ---- 8.059 -.478 8.537 1525 ---- ---- ---- ---- 7.809 -.478 8.287 1550 ---- ---- ---- ---- 7.559 -.478 8.037 1575 ---- ---- ---- ---- 7.309 -.478 7.787 1600 ---- ---- ---- ---- 7.059 -.478 7.537 1625 ---- ---- ---- ---- 6.811 -.476 7.287 1650 ---- ---- ---- ---- 6.563 -.474 7.037 1675 ---- ---- ---- ---- 6.318 -.470 6.788 1700 ---- ---- ---- ---- 6.074 -.466 6.540 1725 ---- ---- ---- ---- 5.832 -.462 6.294 14 1750 ---- ---- ---- ---- 5.592 -.458 6.050 4 1775 ---- ---- 5.288A 5.288A 5.355 -.452 5.807 1800 ---- ---- 5.056A 5.056A 5.119 -.447 5.566 23 1825 ---- ---- 4.824A 4.824A 4.887 -.441 5.328 1850 ---- ---- 4.590A 4.590A 4.657 -.434 5.091 1875 ---- ---- 4.365A 4.365A 4.430 -.428 4.858 1900 4.203 4.203 4.140A 4.167A 4.207 -.420 2 4.627 1925 ---- ---- 3.924A 3.924A 3.987 -.412 4.399 1950 ---- ---- 3.707A 3.707A 3.772 -.402 4.174 1975 ---- ---- 3.489A 3.489A 3.561 -.393 5 3.954 2000 ---- ---- 3.289A 3.289A 3.356 -.381 5 3.737 5 50 2025 ---- ---- 3.089A 3.089A 3.156 -.370 3.526 2050 ---- ---- 2.899A 2.899A 2.961 -.359 3.320 2075 ---- ---- 2.709A 2.709A 2.774 -.345 3.119 2100 ---- ---- 2.529A 2.529A 2.594 -.331 2.925 2 2125 ---- ---- 2.364A 2.364A 2.421 -.317 2.738 2150 ---- ---- 2.199A 2.199A 2.255 -.303 2.558 2175 ---- ---- 2.045A 2.045A 2.098 -.288 2.386 2200 2.098 2.098 1.902A 1.902A 1.948 -.275 5 2.223 12 2225 ---- ---- 1.759A 1.759A 1.807 -.260 2.067 2250 ---- ---- 1.625A 1.625A 1.674 -.245 1.919 1 2275 ---- ---- 1.502A 1.502A 1.550 -.229 1.779 1 2300 ---- ---- 1.384A 1.384A 1.433 -.215 1.648 43 2325 ---- ---- 1.278A 1.278A 1.324 -.200 15 1.524 1 2350 ---- ---- 1.181A 1.181A 1.223 -.184 1.407 18 2375 ---- ---- 1.091A 1.091A 1.130 -.168 1.298 151 2400 1.107 1.107 1.008A 1.113B 1.044 -.153 34 1.197 49 355 2425 ---- ---- .932A .932A .964 -.140 6 1.104 79 2450 ---- ---- .862A .862A .891 -.128 1.019 12 2475 .877 .877 .797A .880B .823 -.117 6 .940 6 2500 ---- ---- .739A .739A .762 -.107 14 .869 69 325 2525 ---- ---- .686A .686A .705 -.099 .804 66 2550 ---- ---- .637A .637A .654 -.090 10 .744 108 2575 ---- ---- .592A .592A .606 -.083 .689 2600 .621 .621 .551A .551A .563 -.076 41 .639 665 2625 ---- ---- .513A .513A .524 -.070 .594 84 2650 ---- ---- .479A .479A .488 -.064 10 .552 237 2675 ---- ---- .448A .448A .455 -.059 200 .514 50 2700 ---- ---- .419A .419A .425 -.054 23 .479 530 2725 ---- ---- .393A .393A .397 -.050 .447 22 2750 ---- ---- .368A .368A .372 -.046 .418 100 2775 ---- ---- .345A .345A .349 -.043 .392 67 2800 ---- ---- .325A .325A .328 -.039 .367 4 127 2825 ---- ---- .305A .305A .308 -.036 .344 12 2850 ---- ---- .287A .287A .290 -.033 .323 1 2875 .283 .283 .271A .292B .273 -.031 9 .304 100 2900 ---- ---- .256A .256A .258 -.029 .287 408 2925 .253 .253 .243A .260B .244 -.026 9 .270 8 2950 ---- ---- .230A .230A .231 -.024 .255 2975 ---- ---- .218A .218A .219 -.022 .241 12 69 3000 ---- ---- .207A .207A .207 -.022 14 .229 1 364 3025 .197 .209 .197 .197A .197 -.020 17 .217 16 3050 ---- ---- .187A .187A .187 -.019 .206 6 6 3075 ---- ---- .180A .180A .178 -.018 .196 3100 ---- ---- .172A .172A .170 -.017 .187 8 3125 ---- ---- .165A .165A .162 -.017 .179 8 3150 .160 .160 .157A .158A .155 -.016 8 .171 43 3175 ---- ---- .150A .150A .148 -.015 .163 3200 ---- ---- .144A .144A .142 -.015 2 .157 61 3225 ---- ---- .138A .138A .135 -.015 .150 3250 ---- ---- .132A .132A .130 -.014 .144 257 3275 ---- ---- .127A .127A .124 -.014 .138 22 3300 ---- ---- .122A .122A .119 -.013 .132 117 3325 ---- ---- .117A .117A .114 -.013 .127 41 3350 ---- ---- .112A .112A .109 -.013 .122 24 3375 ---- ---- .108A .108A .105 -.012 .117 43 3400 ---- ---- .104A .104A .101 -.012 .113 107 3425 ---- ---- .100A .100A .097 -.011 .108 21 3450 .103 .103 .096A .096A .093 -.011 1 .104 39 3475 ---- ---- .092A .092A .089 -.011 .100 15 3500 .090 .090 .089A .089A .086 -.010 2 .096 1475 3525 ---- ---- .085A .085A .083 -.010 .093 18 3550 ---- ---- .082A .082A .079 -.010 .089 44 3575 ---- ---- .079A .079A .076 -.010 .086 13 3600 ---- ---- .076A .076A .074 -.009 .083 18 3625 ---- ---- .074A .074A .071 -.009 .080 11 3650 ---- ---- .071A .071A .068 -.009 .077 22 3675 ---- ---- .068A .068A .066 -.008 .074 10 3700 .072 .072 .065 .065 .064 -.007 2 .071 204 4000 .044 .046 .044 .046 .043 -.005 10 .048 5 888 4250 ---- ---- .035A .035A .032 -.004 .036 15 4500 ---- ---- ---- ---- .025 -.003 .028 475 4700 ---- ---- ---- ---- .021 -.002 .023 100 5000 .017 .017 .017 .017 .017 -.001 3 .018 354 6000 ---- ---- ---- ---- .009 .000 .009 24 7000 ---- ---- ---- ---- .006 .000 .006 188 10000 ---- ---- ---- ---- .006 +.001 .005 52 SO APR24 Silver Option CALL 1375 ---- ---- ---- ---- 9.549 ---- ---- 1400 ---- ---- ---- ---- 9.299 ---- ---- 1425 ---- ---- ---- ---- 9.049 ---- ---- 1450 ---- ---- ---- ---- 8.799 ---- ---- 1475 ---- ---- ---- ---- 8.549 ---- ---- 1500 ---- ---- ---- ---- 8.299 ---- ---- 1525 ---- ---- ---- ---- 8.049 ---- ---- 1550 ---- ---- ---- ---- 7.799 ---- ---- 1575 ---- ---- ---- ---- 7.549 ---- ---- 1600 ---- ---- ---- ---- 7.300 ---- ---- 1625 ---- ---- ---- ---- 7.053 ---- ---- 1650 ---- ---- ---- ---- 6.807 ---- ---- 1675 ---- ---- ---- ---- 6.563 ---- ---- 1700 ---- ---- ---- ---- 6.321 ---- ---- 1725 ---- ---- ---- ---- 6.081 ---- ---- 1750 ---- ---- ---- 5.784A 5.844 ---- ---- 1775 ---- ---- ---- 5.544A 5.608 ---- ---- 1800 ---- ---- ---- 5.316A 5.376 ---- ---- 1825 ---- ---- ---- 5.088A 5.146 ---- ---- 1850 ---- ---- ---- 4.862A 4.919 ---- ---- 1875 ---- ---- ---- 4.628A 4.694 ---- ---- 1900 ---- ---- ---- 4.407A 4.474 ---- ---- 1925 ---- ---- ---- 4.199A 4.257 ---- ---- 1950 ---- ---- ---- 3.978A 4.044 ---- ---- 1975 ---- ---- ---- 3.780A 3.836 ---- ---- 2000 ---- ---- ---- 3.570A 3.632 ---- ---- 2025 ---- ---- ---- 3.374A 3.435 ---- ---- 2050 ---- ---- ---- 3.178A 3.243 ---- ---- 2075 ---- ---- ---- 3.000A 3.057 ---- ---- 2100 ---- ---- ---- 2.820A 2.878 ---- ---- 2125 ---- ---- ---- 2.655A 2.706 ---- ---- 2150 ---- ---- ---- 2.490A 2.540 ---- ---- 2175 ---- ---- ---- 2.325A 2.382 ---- ---- 2200 ---- ---- ---- 2.175A 2.230 ---- ---- 2225 ---- ---- ---- 2.040A 2.086 ---- ---- 2250 ---- ---- ---- 1.905A 1.949 ---- ---- 2275 ---- ---- ---- 1.784A 1.820 ---- ---- 2300 ---- ---- ---- 1.665A 1.698 ---- ---- 2325 ---- ---- ---- 1.545A 1.584 ---- ---- 2350 ---- ---- ---- 1.440A 1.477 ---- ---- 2375 ---- ---- ---- 1.350A 1.377 ---- ---- 2400 ---- ---- ---- 1.259A 1.284 ---- ---- 2425 ---- ---- ---- 1.170A 1.198 ---- ---- 2450 ---- ---- ---- 1.095A 1.117 ---- ---- 2475 ---- ---- ---- 1.020A 1.043 ---- ---- 2500 ---- ---- ---- .959A .973 ---- ---- 2525 ---- ---- ---- .887A .909 ---- ---- 2550 ---- ---- ---- .830A .849 ---- ---- 2575 ---- ---- ---- .777A .793 ---- ---- 2600 ---- ---- ---- .729A .742 ---- ---- 2625 ---- ---- ---- .683A .694 ---- ---- 2650 ---- ---- ---- .642A .650 ---- ---- 2675 ---- ---- ---- .603A .610 ---- ---- 2700 ---- ---- ---- .567A .572 ---- ---- 2725 ---- ---- ---- .534A .538 ---- ---- 2750 ---- ---- ---- .504A .507 ---- ---- 2775 ---- ---- ---- .476A .478 ---- ---- 2800 ---- ---- ---- .450A .451 ---- ---- 2825 ---- ---- ---- .425A .426 ---- ---- 2850 ---- ---- ---- .403A .403 ---- ---- 2875 ---- ---- ---- .382A .382 ---- ---- 2900 ---- ---- ---- .362A .362 ---- ---- 2925 ---- ---- ---- .344A .343 ---- ---- 2950 ---- ---- ---- .327A .326 ---- ---- 2975 ---- ---- ---- .312A .310 ---- ---- 3000 ---- ---- ---- .297A .295 ---- ---- 3025 ---- ---- ---- .283A .281 ---- ---- 3050 ---- ---- ---- .270A .267 ---- ---- 3075 ---- ---- ---- .258A .255 ---- ---- 3100 ---- ---- ---- .247A .244 ---- ---- 3125 ---- ---- ---- .237A .233 ---- ---- 3150 ---- ---- ---- .227A .223 ---- ---- 3175 ---- ---- ---- .217A .214 ---- ---- 3200 ---- ---- ---- .210A .205 ---- ---- 3225 ---- ---- ---- .201A .197 ---- ---- 3250 ---- ---- ---- .193A .189 ---- ---- 3275 ---- ---- ---- .186A .182 ---- ---- 3300 ---- ---- ---- .179A .175 ---- ---- 3325 ---- ---- ---- .173A .169 ---- ---- 3350 ---- ---- ---- .166A .163 ---- ---- 3375 ---- ---- ---- .161A .157 ---- ---- SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 9.799 -.485 10.284 1375 ---- ---- ---- ---- 9.549 -.485 10.034 1400 ---- ---- ---- ---- 9.299 -.485 9.784 1425 ---- ---- ---- ---- 9.049 -.485 9.534 1450 ---- ---- ---- ---- 8.799 -.485 9.284 1475 ---- ---- ---- ---- 8.549 -.485 9.034 1500 ---- ---- ---- ---- 8.299 -.485 8.784 1525 ---- ---- ---- ---- 8.049 -.485 8.534 1550 ---- ---- ---- ---- 7.799 -.485 8.284 1575 ---- ---- ---- ---- 7.551 -.483 8.034 1600 ---- ---- ---- ---- 7.305 -.479 7.784 1625 ---- ---- ---- ---- 7.060 -.475 7.535 1650 ---- ---- ---- ---- 6.818 -.470 7.288 1675 ---- ---- ---- ---- 6.577 -.466 7.043 1700 ---- ---- ---- ---- 6.339 -.461 6.800 11 1725 ---- ---- 6.045A 6.045A 6.103 -.456 6.559 1750 ---- ---- 5.810A 5.810A 5.869 -.451 6.320 1775 ---- ---- 5.572A 5.572A 5.638 -.445 6.083 1800 ---- ---- 5.348A 5.348A 5.410 -.439 5.849 1825 ---- ---- 5.124A 5.124A 5.184 -.433 5.617 1850 ---- ---- 4.905A 4.905A 4.962 -.426 5.388 1875 ---- ---- 4.680A 4.680A 4.744 -.418 5.162 1900 ---- ---- 4.469A 4.469A 4.530 -.409 4.939 1925 ---- ---- 4.259A 4.259A 4.319 -.401 4.720 1950 ---- ---- 4.047A 4.047A 4.113 -.392 4.505 1975 ---- ---- 3.855A 3.855A 3.912 -.382 4.294 2000 ---- ---- 3.647A 3.647A 3.716 -.372 4.088 2025 ---- ---- 3.471A 3.471A 3.526 -.360 3.886 2050 ---- ---- 3.280A 3.280A 3.341 -.349 3.690 2075 ---- ---- 3.110A 3.110A 3.162 -.337 3.499 2100 ---- ---- 2.940A 2.940A 2.989 -.325 3.314 1 2125 ---- ---- 2.770A 2.770A 2.822 -.313 3.135 2150 ---- ---- 2.617A 2.617A 2.662 -.300 2.962 2175 ---- ---- 2.464A 2.464A 2.509 -.287 2.796 2200 ---- ---- 2.311A 2.311A 2.363 -.274 2.637 2225 ---- ---- 2.177A 2.177A 2.223 -.262 2.485 1 2250 ---- ---- 2.044A 2.044A 2.091 -.249 2.340 2 3 2275 2.044 2.144B 1.919A 1.919A 1.965 -.236 2 2.201 2 2300 ---- ---- 1.805A 1.805A 1.846 -.224 2.070 4 2325 1.694 1.720 1.694 1.716A 1.734 -.212 3 1.946 3 2350 1.684 1.778B 1.592A 1.778B 1.628 -.200 1 1.828 4 2375 1.507 1.507 1.489A 1.580B 1.529 -.188 4 1.717 51 2400 1.530 1.530 1.399A 1.421A 1.436 -.176 2 1.612 1 21 2425 ---- ---- 1.314A 1.314A 1.349 -.165 1.514 2 5 2450 ---- ---- 1.235A 1.235A 1.268 -.154 1.422 196 2475 ---- ---- 1.162A 1.162A 1.192 -.144 1.336 2 2500 ---- ---- 1.096A 1.096A 1.121 -.134 1.255 50 2525 ---- ---- 1.032A 1.032A 1.056 -.124 1.180 2550 ---- ---- .974A .974A .994 -.116 1.110 51 2575 ---- ---- .920A .920A .938 -.107 1.045 2600 ---- ---- .869A .869A .885 -.100 .985 80 2625 ---- ---- .821A .821A .836 -.093 .929 2650 ---- ---- .777A .777A .790 -.087 .877 1 2675 ---- ---- .736A .736A .748 -.081 .829 2700 ---- ---- .698A .698A .708 -.076 .784 275 2725 ---- ---- .662A .662A .671 -.072 .743 31 2750 ---- ---- .629A .629A .637 -.067 .704 40 2775 ---- ---- .598A .598A .605 -.063 .668 2800 ---- ---- .570A .570A .575 -.059 .634 143 2825 ---- ---- .543A .543A .547 -.056 .603 2850 ---- ---- .517A .517A .521 -.052 .573 2875 ---- ---- .493A .493A .496 -.049 .545 2900 ---- ---- .471A .471A .473 -.046 .519 2925 ---- ---- .450A .450A .451 -.044 .495 2950 ---- ---- .430A .430A .431 -.041 .472 2975 ---- ---- .411A .411A .412 -.039 .451 3000 ---- ---- .393A .393A .394 -.037 .431 461 3025 ---- ---- .377A .377A .378 -.034 .412 3050 ---- ---- .360A .360A .362 -.032 .394 3075 ---- ---- .345A .345A .347 -.031 .378 3100 ---- ---- .332A .332A .333 -.029 .362 3125 ---- ---- .319A .319A .320 -.027 .347 3150 ---- ---- .307A .307A .307 -.026 .333 105 3175 ---- ---- .294A .294A .296 -.024 .320 3200 ---- ---- .284A .284A .284 -.024 .308 86 3225 ---- ---- .274A .274A .274 -.022 .296 3250 ---- ---- .263A .263A .264 -.021 .285 1 1 3275 ---- ---- .254A .254A .254 -.020 .274 3300 ---- ---- .245A .245A .245 -.019 .264 57 3325 ---- ---- .237A .237A .237 -.018 .255 3350 ---- ---- .229A .229A .229 -.017 .246 3375 ---- ---- .222A .222A .221 -.017 .238 3400 ---- ---- .216A .216A .214 -.016 .230 41 3425 ---- ---- .211A .211A .207 -.015 .222 3450 .210 .210 .204A .204A .200 -.015 1 .215 1 3475 ---- ---- .198A .198A .194 -.015 .209 3500 ---- ---- .192A .192A .188 -.015 .203 3525 ---- ---- .186A .186A .182 -.015 .197 3550 ---- ---- .181A .181A .177 -.014 .191 2 3575 ---- ---- .176A .176A .172 -.014 .186 3600 ---- ---- .170A .170A .167 -.014 .181 102 3625 ---- ---- .166A .166A .162 -.014 .176 3 3650 ---- ---- .161A .161A .157 -.014 .171 2 3675 ---- ---- .156A .156A .153 -.014 .167 3700 ---- ---- .152A .152A .148 -.014 .162 3 3725 ---- ---- .148A .148A .144 -.014 .158 1 4000 ---- ---- .111A .111A .108 -.012 .120 11 4500 ---- ---- .071A .071A .069 -.009 .078 216 5000 ---- ---- .049A .049A .046 -.006 .052 22 6000 ---- ---- ---- ---- .025 -.001 .026 443 10000 ---- ---- ---- ---- .009 +.002 .007 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.295 -.485 16.780 750 ---- ---- ---- ---- 16.045 -.485 16.530 775 ---- ---- ---- ---- 15.795 -.485 16.280 800 ---- ---- ---- ---- 15.545 -.485 16.030 825 ---- ---- ---- ---- 15.295 -.485 15.780 850 ---- ---- ---- ---- 15.045 -.485 15.530 875 ---- ---- ---- ---- 14.795 -.485 15.280 900 ---- ---- ---- ---- 14.545 -.485 15.030 925 ---- ---- ---- ---- 14.295 -.485 14.780 950 ---- ---- ---- ---- 14.045 -.485 14.530 975 ---- ---- ---- ---- 13.795 -.485 14.280 1000 ---- ---- ---- ---- 13.545 -.485 14.030 1025 ---- ---- ---- ---- 13.295 -.485 13.780 1050 ---- ---- ---- ---- 13.045 -.485 13.530 1075 ---- ---- ---- ---- 12.795 -.485 13.280 1100 ---- ---- ---- ---- 12.545 -.485 13.030 1125 ---- ---- ---- ---- 12.295 -.485 12.780 1150 ---- ---- ---- ---- 12.045 -.485 12.530 1175 ---- ---- ---- ---- 11.795 -.485 12.280 1200 ---- ---- ---- ---- 11.545 -.485 12.030 1225 ---- ---- ---- ---- 11.295 -.485 11.780 1250 ---- ---- ---- ---- 11.045 -.485 11.530 1275 ---- ---- ---- ---- 10.795 -.485 11.280 1300 ---- ---- ---- ---- 10.545 -.485 11.030 1325 ---- ---- ---- ---- 10.295 -.485 10.780 1350 ---- ---- ---- ---- 10.045 -.485 10.530 1375 ---- ---- ---- ---- 9.795 -.485 10.280 1400 ---- ---- ---- ---- 9.545 -.485 10.030 1425 ---- ---- ---- ---- 9.295 -.485 9.780 1450 ---- ---- ---- ---- 9.045 -.485 9.530 1475 ---- ---- ---- ---- 8.795 -.485 9.280 1500 ---- ---- ---- ---- 8.545 -.485 9.030 1525 ---- ---- ---- ---- 8.297 -.483 8.780 1550 ---- ---- ---- ---- 8.051 -.479 8.530 1575 ---- ---- ---- ---- 7.806 -.475 8.281 1600 ---- ---- ---- ---- 7.564 -.470 8.034 1625 ---- ---- ---- ---- 7.324 -.465 7.789 1650 ---- ---- ---- ---- 7.086 -.461 7.547 1675 ---- ---- 6.804A 6.804A 6.851 -.455 7.306 1700 ---- ---- 6.552A 6.552A 6.618 -.449 7.067 1725 ---- ---- 6.336A 6.336A 6.387 -.444 6.831 1750 ---- ---- 6.094A 6.094A 6.159 -.438 6.597 1775 ---- ---- 5.874A 5.874A 5.934 -.431 6.365 1800 ---- ---- 5.658A 5.658A 5.713 -.423 6.136 1825 ---- ---- 5.428A 5.428A 5.494 -.416 5.910 4 1850 ---- ---- 5.221A 5.221A 5.279 -.408 5.687 1875 ---- ---- 5.015A 5.015A 5.069 -.399 5.468 1900 ---- ---- 4.799A 4.799A 4.862 -.390 5.252 1925 ---- ---- 4.607A 4.607A 4.659 -.381 5.040 1950 ---- ---- 4.399A 4.399A 4.461 -.372 4.833 1975 ---- ---- 4.199A 4.199A 4.267 -.362 4.629 2000 ---- ---- 4.024A 4.024A 4.079 -.351 4.430 2025 ---- ---- 3.847A 3.847A 3.895 -.342 4.237 2050 ---- ---- 3.665A 3.665A 3.717 -.331 4.048 2075 ---- ---- 3.483A 3.483A 3.545 -.319 3.864 2100 ---- ---- 3.320A 3.320A 3.377 -.309 3.686 2125 ---- ---- 3.158A 3.158A 3.216 -.297 3.513 2150 ---- ---- 3.023A 3.023A 3.061 -.285 3.346 2175 ---- ---- 2.861A 2.861A 2.911 -.274 3.185 2200 ---- ---- 2.726A 2.726A 2.768 -.262 3.030 2225 ---- ---- 2.591A 2.591A 2.630 -.250 2.880 2250 ---- ---- 2.456A 2.456A 2.498 -.239 2.737 2275 ---- ---- 2.324A 2.324A 2.373 -.227 2.600 2300 ---- ---- 2.209A 2.209A 2.253 -.216 2.469 2325 ---- ---- 2.097A 2.097A 2.139 -.205 2.344 2350 ---- ---- 1.991A 1.991A 2.030 -.195 2.225 2375 ---- ---- 1.890A 1.890A 1.927 -.185 2.112 2400 ---- ---- 1.795A 1.795A 1.830 -.175 2.005 53 2425 ---- ---- 1.705A 1.705A 1.738 -.165 1.903 15 2450 ---- ---- 1.621A 1.621A 1.651 -.157 1.808 2475 ---- ---- 1.541A 1.541A 1.568 -.149 1.717 2500 1.576 1.597B 1.465A 1.465A 1.491 -.141 1 1.632 79 2525 ---- ---- 1.394A 1.394A 1.417 -.134 1.551 1 2550 ---- ---- 1.327A 1.327A 1.348 -.128 1.476 4 2575 ---- ---- 1.264A 1.264A 1.283 -.121 1.404 1 2600 ---- ---- 1.205A 1.205A 1.222 -.115 1.337 27 2625 ---- ---- 1.149A 1.149A 1.165 -.109 1.274 12 2650 ---- ---- 1.096A 1.096A 1.110 -.104 1.214 14 2675 ---- ---- 1.048A 1.048A 1.060 -.098 1.158 1 2700 1.077 1.077 1.002A 1.002A 1.012 -.093 1 1.105 43 2725 ---- ---- .958A .958A .966 -.089 1.055 8 2750 ---- ---- .916A .916A .924 -.084 1.008 2775 ---- ---- .877A .877A .884 -.080 .964 2800 ---- ---- .840A .840A .846 -.076 .922 45 2825 ---- ---- .805A .805A .811 -.071 .882 5 5 2850 ---- ---- .773A .773A .777 -.068 .845 5 5 2875 ---- ---- .742A .742A .746 -.064 .810 2900 ---- ---- .711A .711A .716 -.061 .777 10 2925 ---- ---- .684A .684A .688 -.057 .745 2950 ---- ---- .658A .658A .661 -.055 .716 12 2975 ---- ---- .633A .633A .636 -.051 .687 3000 .615 .640 .609A .617A .612 -.049 61 .661 2648 3025 ---- ---- .587A .587A .590 -.046 .636 3050 ---- ---- .566A .566A .568 -.044 .612 3075 ---- ---- .546A .546A .548 -.042 .590 3100 ---- ---- .527A .527A .529 -.039 .568 51 3125 ---- ---- .509A .509A .511 -.037 .548 4 3150 ---- ---- .492A .492A .493 -.036 .529 3175 ---- ---- .476A .476A .477 -.034 .511 3200 .470 .470 .461A .465A .461 -.032 30 .493 40 3225 ---- ---- .447A .447A .446 -.031 .477 4 3250 ---- ---- .433A .433A .432 -.029 .461 3275 ---- ---- .420A .420A .418 -.029 .447 3300 ---- ---- .407A .407A .405 -.028 .433 3325 ---- ---- .394A .394A .393 -.026 .419 3350 ---- ---- .383A .383A .381 -.025 .406 3375 ---- ---- .372A .372A .369 -.025 .394 3400 ---- ---- .362A .362A .359 -.024 .383 3425 ---- ---- .352A .352A .348 -.024 .372 3450 ---- ---- .342A .342A .338 -.023 .361 3475 ---- ---- .333A .333A .329 -.022 .351 1 3500 ---- ---- .324A .324A .320 -.021 .341 2531 3525 ---- ---- .315A .315A .311 -.021 .332 3550 ---- ---- .307A .307A .303 -.020 .323 3575 ---- ---- .299A .299A .295 -.019 .314 3600 ---- ---- .292A .292A .287 -.019 .306 3625 ---- ---- .285A .285A .280 -.018 .298 3650 ---- ---- .278A .278A .273 -.017 .290 3675 ---- ---- .271A .271A .266 -.017 .283 5 3700 .268 .268 .265A .265A .260 -.016 1 .276 8 3725 ---- ---- .258A .258A .254 -.015 .269 3750 ---- ---- .252A .252A .247 -.016 .263 200 3775 ---- ---- .247A .247A .242 -.015 .257 3800 ---- ---- .241A .241A .236 -.014 .250 11 3825 ---- ---- .236A .236A .231 -.014 .245 3850 ---- ---- .231A .231A .225 -.014 .239 3875 ---- ---- .226A .226A .220 -.014 .234 3900 ---- ---- .221A .221A .215 -.014 .229 3925 ---- ---- .216A .216A .211 -.013 .224 3950 ---- ---- .212A .212A .206 -.013 .219 3975 ---- ---- .207A .207A .201 -.013 .214 4000 .195 .195 .195 .195 .197 -.013 1 .210 3 4025 ---- ---- .200A .200A .193 -.012 .205 4050 ---- ---- .196A .196A .189 -.012 .201 4075 ---- ---- .192A .192A .185 -.012 .197 4100 ---- ---- .188A .188A .181 -.012 .193 4500 .128 .128 .128 .128 .133 -.010 2 .143 4700 ---- ---- ---- ---- .116 -.008 .124 4900 ---- ---- ---- ---- .102 -.007 .109 5000 ---- ---- ---- ---- .096 -.007 .103 246 5500 ---- ---- ---- ---- .072 -.005 .077 6000 ---- ---- ---- ---- .055 -.004 .059 3 7000 ---- ---- ---- ---- .036 -.001 .037 109 7500 ---- ---- ---- ---- .030 -.001 .031 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 9.790 -.485 10.275 1425 ---- ---- ---- ---- 9.540 -.485 10.025 1450 ---- ---- ---- ---- 9.290 -.485 9.775 1475 ---- ---- ---- ---- 9.043 -.482 9.525 1500 ---- ---- ---- ---- 8.797 -.480 9.277 1525 ---- ---- ---- ---- 8.554 -.478 9.032 1550 ---- ---- ---- ---- 8.313 -.476 8.789 1575 ---- ---- ---- ---- 8.074 -.474 8.548 1600 ---- ---- ---- ---- 7.837 -.472 8.309 1625 ---- ---- ---- ---- 7.602 -.471 8.073 1650 ---- ---- ---- ---- 7.369 -.470 7.839 11 1675 ---- ---- ---- ---- 7.139 -.468 7.607 1700 ---- ---- ---- ---- 6.911 -.466 7.377 1725 ---- ---- ---- ---- 6.685 -.465 7.150 1750 ---- ---- ---- ---- 6.462 -.464 6.926 1775 ---- ---- ---- ---- 6.242 -.461 6.703 1800 ---- ---- ---- ---- 6.025 -.459 6.484 1825 ---- ---- ---- ---- 5.811 -.456 6.267 1850 ---- ---- ---- ---- 5.600 -.453 6.053 1875 ---- ---- ---- ---- 5.394 -.447 5.841 1900 ---- ---- ---- ---- 5.191 -.442 5.633 1925 ---- ---- ---- ---- 4.992 -.435 5.427 1950 ---- ---- ---- ---- 4.798 -.428 5.226 1975 ---- ---- ---- ---- 4.608 -.419 5.027 2000 ---- ---- ---- ---- 4.423 -.409 4.832 2025 ---- ---- ---- ---- 4.243 -.399 4.642 2050 ---- ---- ---- ---- 4.067 -.388 4.455 2075 ---- ---- ---- ---- 3.897 -.376 4.273 2100 ---- ---- ---- ---- 3.732 -.363 4.095 2125 ---- ---- ---- ---- 3.572 -.351 3.923 2150 ---- ---- ---- ---- 3.418 -.337 3.755 2175 ---- ---- ---- ---- 3.269 -.324 3.593 2200 ---- ---- ---- ---- 3.126 -.310 3.436 2225 ---- ---- ---- ---- 2.988 -.296 3.284 2250 ---- ---- ---- ---- 2.856 -.281 3.137 2275 ---- ---- ---- ---- 2.729 -.267 2.996 2300 ---- ---- ---- ---- 2.608 -.252 2.860 2325 ---- ---- ---- ---- 2.492 -.237 2.729 2350 ---- ---- ---- ---- 2.381 -.222 2.603 2375 ---- ---- ---- ---- 2.275 -.208 2.483 2400 ---- ---- ---- ---- 2.175 -.193 2.368 2425 ---- ---- ---- ---- 2.080 -.178 2.258 2450 ---- ---- ---- ---- 1.989 -.163 2.152 2475 ---- ---- ---- ---- 1.903 -.149 2.052 2500 ---- ---- ---- ---- 1.821 -.136 1.957 2525 ---- ---- ---- ---- 1.744 -.122 1.866 2550 ---- ---- ---- ---- 1.671 -.109 1.780 2575 ---- ---- ---- ---- 1.602 -.096 1.698 2600 ---- ---- ---- ---- 1.536 -.085 1.621 2625 ---- ---- ---- ---- 1.474 -.074 1.548 2650 ---- ---- ---- ---- 1.416 -.063 1.479 2675 ---- ---- ---- ---- 1.360 -.054 1.414 2700 ---- ---- ---- ---- 1.308 -.044 1.352 2725 ---- ---- ---- ---- 1.258 -.036 1.294 2750 ---- ---- ---- ---- 1.211 -.029 1.240 2775 ---- ---- ---- ---- 1.167 -.021 1.188 2800 ---- ---- ---- ---- 1.125 -.014 1.139 2825 ---- ---- ---- ---- 1.085 -.008 1.093 2850 ---- ---- ---- ---- 1.048 -.002 1.050 2875 ---- ---- ---- ---- 1.012 +.003 1.009 2900 ---- ---- ---- ---- .978 +.008 .970 2925 ---- ---- ---- ---- .946 +.013 .933 2950 ---- ---- ---- ---- .915 +.017 .898 2975 ---- ---- ---- ---- .886 +.020 .866 3000 ---- ---- ---- ---- .859 +.025 .834 3025 ---- ---- ---- ---- .833 +.028 .805 3050 ---- ---- ---- ---- .808 +.031 .777 3075 ---- ---- ---- ---- .784 +.034 .750 3100 ---- ---- ---- ---- .761 +.036 .725 3125 ---- ---- ---- ---- .739 +.038 .701 3150 ---- ---- ---- ---- .718 +.040 .678 3175 ---- ---- ---- ---- .699 +.042 .657 3200 ---- ---- ---- ---- .680 +.044 .636 3225 ---- ---- ---- ---- .661 +.045 .616 3250 ---- ---- ---- ---- .644 +.046 .598 3275 ---- ---- ---- ---- .627 +.047 .580 3300 ---- ---- ---- ---- .611 +.048 .563 3325 ---- ---- ---- ---- .596 +.049 .547 3350 ---- ---- ---- ---- .581 +.049 .532 3375 ---- ---- ---- ---- .567 +.050 .517 3400 ---- ---- ---- ---- .554 +.051 .503 3425 ---- ---- ---- ---- .541 +.051 .490 3450 ---- ---- ---- ---- .528 +.051 .477 3475 ---- ---- ---- ---- .516 +.051 .465 3500 ---- ---- ---- ---- .505 +.051 .454 3525 ---- ---- ---- ---- .494 +.052 .442 3550 ---- ---- ---- ---- .483 +.051 .432 3575 ---- ---- ---- ---- .473 +.051 .422 3600 ---- ---- ---- ---- .463 +.051 .412 3625 ---- ---- ---- ---- .454 +.051 .403 4000 ---- ---- ---- ---- .352 +.051 .301 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.848 -.485 17.333 750 ---- ---- ---- ---- 16.598 -.485 17.083 775 ---- ---- ---- ---- 16.348 -.485 16.833 800 ---- ---- ---- ---- 16.098 -.485 16.583 825 ---- ---- ---- ---- 15.848 -.485 16.333 850 ---- ---- ---- ---- 15.598 -.485 16.083 875 ---- ---- ---- ---- 15.348 -.485 15.833 900 ---- ---- ---- ---- 15.098 -.485 15.583 925 ---- ---- ---- ---- 14.848 -.485 15.333 950 ---- ---- ---- ---- 14.598 -.485 15.083 975 ---- ---- ---- ---- 14.348 -.485 14.833 1000 ---- ---- ---- ---- 14.098 -.485 14.583 1025 ---- ---- ---- ---- 13.848 -.485 14.333 1050 ---- ---- ---- ---- 13.598 -.485 14.083 1075 ---- ---- ---- ---- 13.348 -.485 13.833 1100 ---- ---- ---- ---- 13.098 -.485 13.583 1125 ---- ---- ---- ---- 12.848 -.485 13.333 1150 ---- ---- ---- ---- 12.598 -.485 13.083 1175 ---- ---- ---- ---- 12.348 -.485 12.833 1200 ---- ---- ---- ---- 12.098 -.485 12.583 1225 ---- ---- ---- ---- 11.848 -.485 12.333 1250 ---- ---- ---- ---- 11.598 -.485 12.083 1275 ---- ---- ---- ---- 11.348 -.485 11.833 1300 ---- ---- ---- ---- 11.098 -.485 11.583 1325 ---- ---- ---- ---- 10.848 -.485 11.333 1350 ---- ---- ---- ---- 10.598 -.485 11.083 1375 ---- ---- ---- ---- 10.349 -.484 10.833 1400 ---- ---- ---- ---- 10.101 -.482 10.583 1425 ---- ---- ---- ---- 9.854 -.480 10.334 1450 ---- ---- ---- ---- 9.608 -.477 10.085 1475 ---- ---- ---- ---- 9.364 -.474 9.838 1500 ---- ---- ---- ---- 9.120 -.473 9.593 1525 ---- ---- ---- ---- 8.878 -.470 9.348 1550 ---- ---- ---- ---- 8.638 -.467 9.105 1575 ---- ---- ---- ---- 8.400 -.464 8.864 1600 ---- ---- ---- ---- 8.164 -.461 8.625 1625 ---- ---- ---- ---- 7.932 -.457 8.389 1650 ---- ---- ---- ---- 7.702 -.455 8.157 1675 ---- ---- ---- ---- 7.477 -.450 7.927 1700 ---- ---- ---- ---- 7.255 -.446 7.701 1725 ---- ---- ---- ---- 7.037 -.442 7.479 1750 ---- ---- ---- ---- 6.824 -.437 7.261 1775 ---- ---- ---- ---- 6.616 -.431 7.047 1800 ---- ---- ---- ---- 6.411 -.426 6.837 1825 ---- ---- ---- ---- 6.212 -.420 6.632 1850 ---- ---- ---- ---- 6.017 -.414 6.431 1875 ---- ---- ---- ---- 5.827 -.408 6.235 1900 ---- ---- ---- ---- 5.641 -.402 6.043 1925 ---- ---- ---- ---- 5.459 -.396 5.855 1950 ---- ---- ---- ---- 5.281 -.389 5.670 1975 ---- ---- ---- ---- 5.107 -.383 5.490 2000 ---- ---- ---- ---- 4.936 -.376 5.312 2025 ---- ---- ---- ---- 4.768 -.370 5.138 2050 ---- ---- ---- ---- 4.604 -.364 4.968 2075 ---- ---- ---- ---- 4.444 -.357 4.801 2100 ---- ---- ---- ---- 4.287 -.351 4.638 2125 ---- ---- ---- ---- 4.134 -.345 4.479 2150 ---- ---- ---- ---- 3.985 -.338 4.323 2175 ---- ---- ---- ---- 3.841 -.331 4.172 2200 ---- ---- ---- ---- 3.700 -.325 4.025 2225 ---- ---- ---- ---- 3.564 -.318 3.882 2250 ---- ---- ---- ---- 3.433 -.312 3.745 2275 ---- ---- ---- ---- 3.306 -.305 3.611 2300 ---- ---- ---- ---- 3.185 -.298 3.483 2325 ---- ---- ---- ---- 3.068 -.292 3.360 2350 ---- ---- ---- ---- 2.955 -.286 3.241 2375 ---- ---- ---- ---- 2.848 -.279 3.127 2400 ---- ---- ---- ---- 2.745 -.272 3.017 2425 ---- ---- ---- ---- 2.647 -.265 2.912 2450 ---- ---- ---- ---- 2.553 -.259 2.812 2475 ---- ---- ---- ---- 2.463 -.253 2.716 2500 ---- ---- ---- ---- 2.377 -.247 2.624 2525 ---- ---- ---- ---- 2.296 -.241 2.537 2550 ---- ---- ---- ---- 2.219 -.235 2.454 2575 ---- ---- ---- ---- 2.145 -.229 2.374 2600 ---- ---- ---- ---- 2.075 -.224 2.299 2625 ---- ---- ---- ---- 2.009 -.218 2.227 2650 ---- ---- ---- ---- 1.945 -.213 2.158 2675 ---- ---- ---- ---- 1.885 -.208 2.093 2700 ---- ---- ---- ---- 1.828 -.203 2.031 2725 ---- ---- ---- ---- 1.774 -.198 1.972 2750 ---- ---- ---- ---- 1.722 -.193 1.915 2775 ---- ---- ---- ---- 1.673 -.188 1.861 2800 ---- ---- ---- ---- 1.626 -.184 1.810 2825 ---- ---- ---- ---- 1.581 -.180 1.761 2850 ---- ---- ---- ---- 1.538 -.176 1.714 1 2875 ---- ---- ---- ---- 1.498 -.171 1.669 2900 ---- ---- ---- ---- 1.458 -.168 1.626 2925 ---- ---- ---- ---- 1.421 -.164 1.585 2950 ---- ---- ---- ---- 1.385 -.160 1.545 2975 ---- ---- ---- ---- 1.350 -.157 1.507 3000 ---- ---- ---- ---- 1.316 -.154 1.470 1 3025 ---- ---- ---- ---- 1.284 -.150 1.434 3050 ---- ---- ---- ---- 1.253 -.146 1.399 3075 ---- ---- ---- ---- 1.222 -.144 1.366 3100 ---- ---- ---- ---- 1.192 -.141 1.333 3125 ---- ---- ---- ---- 1.163 -.138 1.301 3150 ---- ---- ---- ---- 1.135 -.135 1.270 3175 ---- ---- ---- ---- 1.108 -.132 1.240 3200 ---- ---- ---- ---- 1.081 -.129 1.210 3225 ---- ---- ---- ---- 1.055 -.127 1.182 3250 ---- ---- ---- ---- 1.030 -.124 1.154 1 3275 ---- ---- ---- ---- 1.006 -.121 1.127 3300 ---- ---- ---- ---- .983 -.118 1.101 3325 ---- ---- ---- ---- .960 -.116 1.076 3350 ---- ---- ---- ---- .938 -.114 1.052 3375 ---- ---- ---- ---- .917 -.112 1.029 3400 ---- ---- ---- ---- .897 -.109 1.006 3425 ---- ---- ---- ---- .878 -.107 .985 3450 ---- ---- ---- ---- .859 -.105 .964 3475 ---- ---- ---- ---- .841 -.103 .944 3500 ---- ---- ---- ---- .824 -.101 .925 1 3525 ---- ---- ---- ---- .808 -.099 .907 3550 ---- ---- ---- ---- .792 -.098 .890 3575 ---- ---- ---- ---- .777 -.096 .873 3600 ---- ---- ---- ---- .763 -.094 .857 3625 ---- ---- ---- ---- .750 -.092 .842 3650 ---- ---- ---- ---- .737 -.090 .827 3675 ---- ---- ---- ---- .724 -.090 .814 3700 ---- ---- ---- ---- .713 -.087 .800 3725 ---- ---- ---- ---- .701 -.086 .787 3750 ---- ---- ---- ---- .690 -.085 .775 3775 ---- ---- ---- ---- .680 -.083 .763 3800 ---- ---- ---- ---- .670 -.082 .752 3825 ---- ---- ---- ---- .660 -.081 .741 3850 ---- ---- ---- ---- .651 -.080 .731 3875 ---- ---- ---- ---- .642 -.078 .720 3900 ---- ---- ---- ---- .633 -.078 .711 3925 ---- ---- ---- ---- .625 -.076 .701 3950 ---- ---- ---- ---- .617 -.075 .692 3975 ---- ---- ---- ---- .609 -.074 .683 4000 ---- ---- ---- ---- .602 -.073 .675 4025 ---- ---- ---- ---- .594 -.072 .666 4050 ---- ---- ---- ---- .587 -.071 .658 4075 ---- ---- ---- ---- .581 -.070 .651 4100 ---- ---- ---- ---- .574 -.069 .643 5000 ---- ---- ---- ---- .444 -.048 .492 6000 ---- ---- ---- ---- .422 -.040 .462 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 14.989 -.485 15.474 950 ---- ---- ---- ---- 14.739 -.485 15.224 975 ---- ---- ---- ---- 14.489 -.485 14.974 1000 ---- ---- ---- ---- 14.239 -.485 14.724 1025 ---- ---- ---- ---- 13.989 -.485 14.474 1050 ---- ---- ---- ---- 13.739 -.485 14.224 1075 ---- ---- ---- ---- 13.489 -.485 13.974 1100 ---- ---- ---- ---- 13.239 -.485 13.724 1125 ---- ---- ---- ---- 12.989 -.485 13.474 1150 ---- ---- ---- ---- 12.740 -.484 13.224 1175 ---- ---- ---- ---- 12.492 -.482 12.974 1200 ---- ---- ---- ---- 12.247 -.479 12.726 1225 ---- ---- ---- ---- 12.004 -.476 12.480 1250 ---- ---- ---- ---- 11.763 -.473 12.236 1275 ---- ---- ---- ---- 11.524 -.470 11.994 1300 ---- ---- ---- ---- 11.287 -.467 11.754 1325 ---- ---- ---- ---- 11.052 -.463 11.515 1350 ---- ---- ---- ---- 10.818 -.461 11.279 1375 ---- ---- ---- ---- 10.586 -.458 11.044 1400 ---- ---- ---- ---- 10.356 -.454 10.810 1425 ---- ---- ---- ---- 10.127 -.452 10.579 1450 ---- ---- ---- ---- 9.900 -.449 10.349 1475 ---- ---- ---- ---- 9.675 -.445 10.120 1500 ---- ---- ---- ---- 9.451 -.442 9.893 1525 ---- ---- ---- ---- 9.229 -.439 9.668 1550 ---- ---- ---- ---- 9.008 -.436 9.444 1575 ---- ---- ---- ---- 8.790 -.432 9.222 1600 ---- ---- ---- ---- 8.573 -.429 9.002 1625 ---- ---- ---- ---- 8.358 -.426 8.784 1650 ---- ---- ---- ---- 8.146 -.421 8.567 1675 ---- ---- ---- ---- 7.935 -.419 8.354 1700 ---- ---- ---- ---- 7.728 -.414 8.142 1725 ---- ---- ---- ---- 7.523 -.410 7.933 1750 ---- ---- ---- ---- 7.321 -.406 7.727 1775 ---- ---- ---- ---- 7.122 -.402 7.524 1800 ---- ---- ---- ---- 6.926 -.398 7.324 1825 ---- ---- ---- ---- 6.733 -.394 7.127 1850 ---- ---- ---- ---- 6.544 -.390 6.934 1875 ---- ---- ---- ---- 6.358 -.385 6.743 1900 ---- ---- ---- ---- 6.176 -.380 6.556 1925 ---- ---- ---- ---- 5.997 -.376 6.373 1950 ---- ---- ---- ---- 5.822 -.371 6.193 1975 ---- ---- ---- ---- 5.650 -.366 6.016 2000 ---- ---- ---- ---- 5.482 -.361 5.843 2025 ---- ---- ---- ---- 5.318 -.356 5.674 2050 ---- ---- ---- ---- 5.158 -.351 5.509 2075 ---- ---- ---- ---- 5.002 -.345 5.347 2100 ---- ---- ---- ---- 4.850 -.340 5.190 2125 ---- ---- ---- ---- 4.701 -.335 5.036 2150 ---- ---- ---- ---- 4.557 -.330 4.887 2175 ---- ---- ---- ---- 4.418 -.324 4.742 2200 ---- ---- ---- ---- 4.283 -.318 4.601 2225 ---- ---- ---- ---- 4.152 -.313 4.465 2250 ---- ---- ---- ---- 4.025 -.308 4.333 2275 ---- ---- ---- ---- 3.904 -.302 4.206 2300 ---- ---- ---- ---- 3.786 -.297 4.083 2325 ---- ---- ---- ---- 3.674 -.291 3.965 2350 ---- ---- ---- ---- 3.565 -.286 3.851 2375 ---- ---- ---- ---- 3.462 -.280 3.742 2400 ---- ---- ---- ---- 3.362 -.275 3.637 2425 ---- ---- ---- ---- 3.267 -.270 3.537 2450 ---- ---- ---- ---- 3.176 -.264 3.440 2475 ---- ---- ---- ---- 3.089 -.259 3.348 2500 ---- ---- ---- ---- 3.005 -.255 3.260 2525 ---- ---- ---- ---- 2.926 -.250 3.176 2550 ---- ---- ---- ---- 2.850 -.245 3.095 2575 ---- ---- ---- ---- 2.778 -.241 3.019 2600 ---- ---- ---- ---- 2.710 -.235 2.945 2625 ---- ---- ---- ---- 2.644 -.231 2.875 2650 ---- ---- ---- ---- 2.582 -.227 2.809 2675 ---- ---- ---- ---- 2.522 -.223 2.745 2700 ---- ---- ---- ---- 2.466 -.218 2.684 2725 ---- ---- ---- ---- 2.412 -.214 2.626 2750 ---- ---- ---- ---- 2.360 -.211 2.571 2775 ---- ---- ---- ---- 2.311 -.207 2.518 2800 ---- ---- ---- ---- 2.263 -.204 2.467 2825 ---- ---- ---- ---- 2.218 -.200 2.418 2850 ---- ---- ---- ---- 2.175 -.196 2.371 2875 ---- ---- ---- ---- 2.133 -.193 2.326 2900 ---- ---- ---- ---- 2.093 -.190 2.283 2925 ---- ---- ---- ---- 2.055 -.187 2.242 2950 ---- ---- ---- ---- 2.018 -.184 2.202 2975 ---- ---- ---- ---- 1.982 -.181 2.163 3000 ---- ---- ---- ---- 1.948 -.178 2.126 3025 ---- ---- ---- ---- 1.915 -.175 2.090 3050 ---- ---- ---- ---- 1.883 -.173 2.056 3075 ---- ---- ---- ---- 1.853 -.169 2.022 3100 ---- ---- ---- ---- 1.823 -.167 1.990 3125 ---- ---- ---- ---- 1.794 -.164 1.958 3150 ---- ---- ---- ---- 1.766 -.162 1.928 3175 ---- ---- ---- ---- 1.739 -.160 1.899 3200 ---- ---- ---- ---- 1.713 -.157 1.870 3225 ---- ---- ---- ---- 1.687 -.155 1.842 3250 ---- ---- ---- ---- 1.662 -.153 1.815 3275 ---- ---- ---- ---- 1.638 -.151 1.789 3300 ---- ---- ---- ---- 1.615 -.148 1.763 3325 ---- ---- ---- ---- 1.592 -.146 1.738 3350 ---- ---- ---- ---- 1.570 -.144 1.714 3375 ---- ---- ---- ---- 1.548 -.143 1.691 3400 ---- ---- ---- ---- 1.527 -.141 1.668 3425 ---- ---- ---- ---- 1.507 -.139 1.646 3450 ---- ---- ---- ---- 1.487 -.137 1.624 3475 ---- ---- ---- ---- 1.467 -.136 1.603 3500 ---- ---- ---- ---- 1.448 -.134 1.582 3525 ---- ---- ---- ---- 1.430 -.132 1.562 3550 ---- ---- ---- ---- 1.412 -.131 1.543 3575 ---- ---- ---- ---- 1.395 -.129 1.524 3600 ---- ---- ---- ---- 1.378 -.127 1.505 3625 ---- ---- ---- ---- 1.362 -.125 1.487 3650 ---- ---- ---- ---- 1.346 -.124 1.470 3675 ---- ---- ---- ---- 1.331 -.122 1.453 3700 ---- ---- ---- ---- 1.316 -.121 1.437 3725 ---- ---- ---- ---- 1.302 -.119 1.421 3750 ---- ---- ---- ---- 1.288 -.118 1.406 3775 ---- ---- ---- ---- 1.274 -.117 1.391 3800 ---- ---- ---- ---- 1.261 -.116 1.377 3825 ---- ---- ---- ---- 1.248 -.115 1.363 3850 ---- ---- ---- ---- 1.236 -.114 1.350 3875 ---- ---- ---- ---- 1.224 -.113 1.337 3900 ---- ---- ---- ---- 1.213 -.111 1.324 3925 ---- ---- ---- ---- 1.202 -.110 1.312 3950 ---- ---- ---- ---- 1.191 -.109 1.300 3975 ---- ---- ---- ---- 1.180 -.108 1.288 4000 ---- ---- ---- ---- 1.170 -.107 1.277 4025 ---- ---- ---- ---- 1.160 -.107 1.267 4050 ---- ---- ---- ---- 1.151 -.105 1.256 4075 ---- ---- ---- ---- 1.142 -.104 1.246 4100 ---- ---- ---- ---- 1.133 -.103 1.236 4125 ---- ---- ---- ---- 1.124 -.103 1.227 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.101 -.485 15.586 950 ---- ---- ---- ---- 14.851 -.485 15.336 975 ---- ---- ---- ---- 14.601 -.485 15.086 1000 ---- ---- ---- ---- 14.351 -.485 14.836 1025 ---- ---- ---- ---- 14.101 -.485 14.586 1050 ---- ---- ---- ---- 13.851 -.485 14.336 1075 ---- ---- ---- ---- 13.602 -.484 14.086 1100 ---- ---- ---- ---- 13.355 -.481 13.836 1125 ---- ---- ---- ---- 13.111 -.478 13.589 1150 ---- ---- ---- ---- 12.869 -.475 13.344 1175 ---- ---- ---- ---- 12.629 -.472 13.101 1200 ---- ---- ---- ---- 12.391 -.469 12.860 1225 ---- ---- ---- ---- 12.156 -.465 12.621 1250 ---- ---- ---- ---- 11.922 -.462 12.384 1275 ---- ---- ---- ---- 11.690 -.459 12.149 1300 ---- ---- ---- ---- 11.459 -.457 11.916 1325 ---- ---- ---- ---- 11.230 -.454 11.684 1350 ---- ---- ---- ---- 11.003 -.451 11.454 1375 ---- ---- ---- ---- 10.778 -.448 11.226 1400 ---- ---- ---- ---- 10.554 -.445 10.999 1425 ---- ---- ---- ---- 10.332 -.441 10.773 1450 ---- ---- ---- ---- 10.111 -.438 10.549 1475 ---- ---- ---- ---- 9.891 -.436 10.327 1500 ---- ---- ---- ---- 9.673 -.432 10.105 1525 ---- ---- ---- ---- 9.457 -.429 9.886 1550 ---- ---- ---- ---- 9.242 -.426 9.668 1575 ---- ---- ---- ---- 9.029 -.422 9.451 1600 ---- ---- ---- ---- 8.817 -.420 9.237 1625 ---- ---- ---- ---- 8.608 -.416 9.024 1650 ---- ---- ---- ---- 8.401 -.413 8.814 1675 ---- ---- ---- ---- 8.196 -.409 8.605 1700 ---- ---- ---- ---- 7.994 -.406 8.400 1725 ---- ---- ---- ---- 7.795 -.401 8.196 1750 ---- ---- ---- ---- 7.598 -.398 7.996 1775 ---- ---- ---- ---- 7.405 -.394 7.799 1800 ---- ---- ---- ---- 7.214 -.390 7.604 1825 ---- ---- ---- ---- 7.027 -.386 7.413 1850 ---- ---- ---- ---- 6.844 -.381 7.225 1875 ---- ---- ---- ---- 6.663 -.378 7.041 1900 ---- ---- ---- ---- 6.486 -.373 6.859 1925 ---- ---- ---- ---- 6.313 -.368 6.681 1950 ---- ---- ---- ---- 6.142 -.365 6.507 1975 ---- ---- ---- ---- 5.976 -.360 6.336 2000 ---- ---- ---- ---- 5.813 -.355 6.168 2025 ---- ---- ---- ---- 5.654 -.350 6.004 2050 ---- ---- ---- ---- 5.498 -.346 5.844 2075 ---- ---- ---- ---- 5.347 -.340 5.687 2100 ---- ---- ---- ---- 5.199 -.336 5.535 2125 ---- ---- ---- ---- 5.055 -.331 5.386 2150 ---- ---- ---- ---- 4.915 -.326 5.241 2175 ---- ---- ---- ---- 4.779 -.322 5.101 2200 ---- ---- ---- ---- 4.648 -.316 4.964 2225 ---- ---- ---- ---- 4.521 -.311 4.832 2250 ---- ---- ---- ---- 4.398 -.306 4.704 2275 ---- ---- ---- ---- 4.279 -.302 4.581 2300 ---- ---- ---- ---- 4.165 -.297 4.462 2325 ---- ---- ---- ---- 4.056 -.291 4.347 2350 ---- ---- ---- ---- 3.950 -.287 4.237 2375 ---- ---- ---- ---- 3.849 -.282 4.131 2400 ---- ---- ---- ---- 3.752 -.278 4.030 2425 ---- ---- ---- ---- 3.659 -.273 3.932 2450 ---- ---- ---- ---- 3.571 -.268 3.839 2475 ---- ---- ---- ---- 3.486 -.263 3.749 2500 ---- ---- ---- ---- 3.405 -.259 3.664 2525 ---- ---- ---- ---- 3.327 -.255 3.582 2550 ---- ---- ---- ---- 3.253 -.251 3.504 2575 ---- ---- ---- ---- 3.183 -.246 3.429 2600 ---- ---- ---- ---- 3.116 -.242 3.358 2625 ---- ---- ---- ---- 3.052 -.238 3.290 2650 ---- ---- ---- ---- 2.991 -.235 3.226 2675 ---- ---- ---- ---- 2.933 -.231 3.164 2700 ---- ---- ---- ---- 2.878 -.227 3.105 2725 ---- ---- ---- ---- 2.825 -.223 3.048 2750 ---- ---- ---- ---- 2.775 -.220 2.995 2775 ---- ---- ---- ---- 2.726 -.217 2.943 2800 ---- ---- ---- ---- 2.680 -.214 2.894 2825 ---- ---- ---- ---- 2.636 -.210 2.846 2850 ---- ---- ---- ---- 2.593 -.208 2.801 2875 ---- ---- ---- ---- 2.553 -.204 2.757 2900 ---- ---- ---- ---- 2.513 -.202 2.715 2925 ---- ---- ---- ---- 2.476 -.198 2.674 2950 ---- ---- ---- ---- 2.439 -.196 2.635 2975 ---- ---- ---- ---- 2.404 -.193 2.597 3000 ---- ---- ---- ---- 2.371 -.190 2.561 3025 ---- ---- ---- ---- 2.338 -.188 2.526 3050 ---- ---- ---- ---- 2.306 -.186 2.492 3075 ---- ---- ---- ---- 2.276 -.183 2.459 3100 ---- ---- ---- ---- 2.246 -.181 2.427 3125 ---- ---- ---- ---- 2.218 -.178 2.396 3150 ---- ---- ---- ---- 2.190 -.176 2.366 3175 ---- ---- ---- ---- 2.163 -.174 2.337 3200 ---- ---- ---- ---- 2.137 -.172 2.309 3225 ---- ---- ---- ---- 2.111 -.170 2.281 3250 ---- ---- ---- ---- 2.086 -.168 2.254 3275 ---- ---- ---- ---- 2.062 -.166 2.228 3300 ---- ---- ---- ---- 2.038 -.164 2.202 3325 ---- ---- ---- ---- 2.015 -.163 2.178 3350 ---- ---- ---- ---- 1.993 -.160 2.153 3375 ---- ---- ---- ---- 1.971 -.159 2.130 3400 ---- ---- ---- ---- 1.950 -.157 2.107 3425 ---- ---- ---- ---- 1.929 -.155 2.084 3450 ---- ---- ---- ---- 1.909 -.153 2.062 3475 ---- ---- ---- ---- 1.889 -.152 2.041 3500 ---- ---- ---- ---- 1.870 -.150 2.020 3525 ---- ---- ---- ---- 1.851 -.149 2.000 3550 ---- ---- ---- ---- 1.833 -.147 1.980 3575 ---- ---- ---- ---- 1.815 -.146 1.961 3600 ---- ---- ---- ---- 1.798 -.144 1.942 3625 ---- ---- ---- ---- 1.781 -.143 1.924 3650 ---- ---- ---- ---- 1.765 -.141 1.906 3675 ---- ---- ---- ---- 1.749 -.140 1.889 3700 ---- ---- ---- ---- 1.734 -.139 1.873 3725 ---- ---- ---- ---- 1.719 -.138 1.857 3750 ---- ---- ---- ---- 1.705 -.136 1.841 3775 ---- ---- ---- ---- 1.691 -.135 1.826 3800 ---- ---- ---- ---- 1.677 -.134 1.811 3825 ---- ---- ---- ---- 1.664 -.133 1.797 3850 ---- ---- ---- ---- 1.652 -.132 1.784 3875 ---- ---- ---- ---- 1.640 -.130 1.770 3900 ---- ---- ---- ---- 1.628 -.129 1.757 3925 ---- ---- ---- ---- 1.616 -.129 1.745 3950 ---- ---- ---- ---- 1.605 -.128 1.733 3975 ---- ---- ---- ---- 1.595 -.126 1.721 4000 ---- ---- ---- ---- 1.584 -.126 1.710 4025 ---- ---- ---- ---- 1.574 -.125 1.699 4050 ---- ---- ---- ---- 1.565 -.123 1.688 4075 ---- ---- ---- ---- 1.555 -.123 1.678 4100 ---- ---- ---- ---- 1.546 -.122 1.668 4125 ---- ---- ---- ---- 1.537 -.121 1.658 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 14.902 -.478 15.380 1050 ---- ---- ---- ---- 14.660 -.476 15.136 1075 ---- ---- ---- ---- 14.421 -.473 14.894 1100 ---- ---- ---- ---- 14.184 -.470 14.654 1125 ---- ---- ---- ---- 13.949 -.467 14.416 1150 ---- ---- ---- ---- 13.717 -.463 14.180 1175 ---- ---- ---- ---- 13.486 -.461 13.947 1200 ---- ---- ---- ---- 13.257 -.458 13.715 1225 ---- ---- ---- ---- 13.030 -.455 13.485 1250 ---- ---- ---- ---- 12.804 -.452 13.256 1275 ---- ---- ---- ---- 12.580 -.450 13.030 1300 ---- ---- ---- ---- 12.358 -.446 12.804 1325 ---- ---- ---- ---- 12.137 -.444 12.581 1350 ---- ---- ---- ---- 11.917 -.441 12.358 1375 ---- ---- ---- ---- 11.699 -.438 12.137 1400 ---- ---- ---- ---- 11.482 -.436 11.918 1425 ---- ---- ---- ---- 11.267 -.432 11.699 1450 ---- ---- ---- ---- 11.052 -.430 11.482 1475 ---- ---- ---- ---- 10.839 -.427 11.266 1500 ---- ---- ---- ---- 10.627 -.424 11.051 1525 ---- ---- ---- ---- 10.417 -.421 10.838 1550 ---- ---- ---- ---- 10.207 -.418 10.625 1575 ---- ---- ---- ---- 9.998 -.416 10.414 1600 ---- ---- ---- ---- 9.791 -.413 10.204 1625 ---- ---- ---- ---- 9.585 -.410 9.995 1650 ---- ---- ---- ---- 9.381 -.406 9.787 1675 ---- ---- ---- ---- 9.178 -.403 9.581 1700 ---- ---- ---- ---- 8.976 -.401 9.377 1725 ---- ---- ---- ---- 8.777 -.397 9.174 1750 ---- ---- ---- ---- 8.580 -.394 8.974 1775 ---- ---- ---- ---- 8.385 -.391 8.776 1800 ---- ---- ---- ---- 8.193 -.387 8.580 1825 ---- ---- ---- ---- 8.003 -.384 8.387 1850 ---- ---- ---- ---- 7.817 -.380 8.197 1875 ---- ---- ---- ---- 7.633 -.376 8.009 1900 ---- ---- ---- ---- 7.453 -.372 7.825 1925 ---- ---- ---- ---- 7.276 -.369 7.645 1950 ---- ---- ---- ---- 7.102 -.365 7.467 1975 ---- ---- ---- ---- 6.931 -.362 7.293 2000 ---- ---- ---- ---- 6.764 -.358 7.122 2025 ---- ---- ---- ---- 6.601 -.353 6.954 2050 ---- ---- ---- ---- 6.440 -.349 6.789 2075 ---- ---- ---- ---- 6.283 -.346 6.629 2100 ---- ---- ---- ---- 6.130 -.341 6.471 2125 ---- ---- ---- ---- 5.980 -.337 6.317 2150 ---- ---- ---- ---- 5.834 -.332 6.166 2175 ---- ---- ---- ---- 5.691 -.328 6.019 2200 ---- ---- ---- ---- 5.552 -.324 5.876 2225 ---- ---- ---- ---- 5.417 -.320 5.737 2250 ---- ---- ---- ---- 5.285 -.316 5.601 2275 ---- ---- ---- ---- 5.158 -.311 5.469 2300 ---- ---- ---- ---- 5.035 -.307 5.342 2325 ---- ---- ---- ---- 4.916 -.302 5.218 2350 ---- ---- ---- ---- 4.801 -.298 5.099 2375 ---- ---- ---- ---- 4.690 -.294 4.984 2400 ---- ---- ---- ---- 4.583 -.290 4.873 2425 ---- ---- ---- ---- 4.481 -.286 4.767 2450 ---- ---- ---- ---- 4.383 -.281 4.664 2475 ---- ---- ---- ---- 4.288 -.278 4.566 2500 ---- ---- ---- ---- 4.198 -.274 4.472 2525 ---- ---- ---- ---- 4.112 -.270 4.382 2550 ---- ---- ---- ---- 4.030 -.266 4.296 2575 ---- ---- ---- ---- 3.951 -.262 4.213 2600 ---- ---- ---- ---- 3.876 -.258 4.134 2625 ---- ---- ---- ---- 3.805 -.254 4.059 2650 ---- ---- ---- ---- 3.737 -.251 3.988 2675 ---- ---- ---- ---- 3.672 -.247 3.919 2700 ---- ---- ---- ---- 3.610 -.244 3.854 2725 ---- ---- ---- ---- 3.552 -.241 3.793 2750 ---- ---- ---- ---- 3.496 -.238 3.734 2775 ---- ---- ---- ---- 3.443 -.235 3.678 2800 ---- ---- ---- ---- 3.392 -.232 3.624 2825 ---- ---- ---- ---- 3.344 -.229 3.573 2850 ---- ---- ---- ---- 3.299 -.225 3.524 2875 ---- ---- ---- ---- 3.255 -.223 3.478 2900 ---- ---- ---- ---- 3.213 -.220 3.433 2925 ---- ---- ---- ---- 3.173 -.217 3.390 2950 ---- ---- ---- ---- 3.134 -.215 3.349 2975 ---- ---- ---- ---- 3.097 -.213 3.310 3000 ---- ---- ---- ---- 3.062 -.210 3.272 3025 ---- ---- ---- ---- 3.028 -.208 3.236 3050 ---- ---- ---- ---- 2.995 -.205 3.200 3075 ---- ---- ---- ---- 2.963 -.204 3.167 3100 ---- ---- ---- ---- 2.933 -.201 3.134 3125 ---- ---- ---- ---- 2.903 -.199 3.102 3150 ---- ---- ---- ---- 2.874 -.198 3.072 3175 ---- ---- ---- ---- 2.847 -.195 3.042 3200 ---- ---- ---- ---- 2.820 -.193 3.013 3225 ---- ---- ---- ---- 2.794 -.191 2.985 3250 ---- ---- ---- ---- 2.769 -.189 2.958 3275 ---- ---- ---- ---- 2.744 -.188 2.932 3300 ---- ---- ---- ---- 2.720 -.186 2.906 3325 ---- ---- ---- ---- 2.696 -.185 2.881 3350 ---- ---- ---- ---- 2.674 -.182 2.856 3375 ---- ---- ---- ---- 2.651 -.181 2.832 3400 ---- ---- ---- ---- 2.630 -.179 2.809 3425 ---- ---- ---- ---- 2.609 -.177 2.786 3450 ---- ---- ---- ---- 2.588 -.176 2.764 3475 ---- ---- ---- ---- 2.568 -.174 2.742 3500 ---- ---- ---- ---- 2.548 -.173 2.721 3525 ---- ---- ---- ---- 2.529 -.171 2.700 3550 ---- ---- ---- ---- 2.510 -.170 2.680 3575 ---- ---- ---- ---- 2.491 -.169 2.660 3600 ---- ---- ---- ---- 2.473 -.168 2.641 3625 ---- ---- ---- ---- 2.456 -.166 2.622 3650 ---- ---- ---- ---- 2.439 -.164 2.603 3675 ---- ---- ---- ---- 2.422 -.164 2.586 3700 ---- ---- ---- ---- 2.406 -.162 2.568 3725 ---- ---- ---- ---- 2.390 -.161 2.551 3750 ---- ---- ---- ---- 2.375 -.160 2.535 3775 ---- ---- ---- ---- 2.360 -.159 2.519 3800 ---- ---- ---- ---- 2.346 -.158 2.504 3825 ---- ---- ---- ---- 2.332 -.157 2.489 3850 ---- ---- ---- ---- 2.319 -.156 2.475 3875 ---- ---- ---- ---- 2.306 -.155 2.461 3900 ---- ---- ---- ---- 2.294 -.153 2.447 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.025 -.472 15.497 1050 ---- ---- ---- ---- 14.789 -.469 15.258 1075 ---- ---- ---- ---- 14.555 -.467 15.022 1100 ---- ---- ---- ---- 14.324 -.463 14.787 1125 ---- ---- ---- ---- 14.094 -.461 14.555 1150 ---- ---- ---- ---- 13.867 -.457 14.324 1175 ---- ---- ---- ---- 13.641 -.455 14.096 1200 ---- ---- ---- ---- 13.417 -.452 13.869 1225 ---- ---- ---- ---- 13.194 -.449 13.643 1250 ---- ---- ---- ---- 12.973 -.447 13.420 1275 ---- ---- ---- ---- 12.754 -.444 13.198 1300 ---- ---- ---- ---- 12.536 -.441 12.977 1325 ---- ---- ---- ---- 12.319 -.438 12.757 1350 ---- ---- ---- ---- 12.104 -.435 12.539 1375 ---- ---- ---- ---- 11.890 -.433 12.323 1400 ---- ---- ---- ---- 11.677 -.430 12.107 1425 ---- ---- ---- ---- 11.465 -.428 11.893 1450 ---- ---- ---- ---- 11.255 -.424 11.679 1475 ---- ---- ---- ---- 11.046 -.421 11.467 1500 ---- ---- ---- ---- 10.837 -.419 11.256 1525 ---- ---- ---- ---- 10.630 -.416 11.046 1550 ---- ---- ---- ---- 10.424 -.413 10.837 1575 ---- ---- ---- ---- 10.219 -.410 10.629 1600 ---- ---- ---- ---- 10.015 -.407 10.422 1625 ---- ---- ---- ---- 9.812 -.404 10.216 1650 ---- ---- ---- ---- 9.611 -.401 10.012 1675 ---- ---- ---- ---- 9.411 -.398 9.809 1700 ---- ---- ---- ---- 9.212 -.396 9.608 1725 ---- ---- ---- ---- 9.016 -.392 9.408 1750 ---- ---- ---- ---- 8.822 -.389 9.211 1775 ---- ---- ---- ---- 8.630 -.385 9.015 1800 ---- ---- ---- ---- 8.440 -.383 8.823 1825 ---- ---- ---- ---- 8.253 -.380 8.633 1850 ---- ---- ---- ---- 8.070 -.375 8.445 1875 ---- ---- ---- ---- 7.889 -.372 8.261 1900 ---- ---- ---- ---- 7.712 -.368 8.080 1925 ---- ---- ---- ---- 7.537 -.366 7.903 1950 ---- ---- ---- ---- 7.366 -.362 7.728 1975 ---- ---- ---- ---- 7.199 -.358 7.557 2000 ---- ---- ---- ---- 7.035 -.354 7.389 2025 ---- ---- ---- ---- 6.874 -.350 7.224 2050 ---- ---- ---- ---- 6.716 -.346 7.062 2075 ---- ---- ---- ---- 6.562 -.342 6.904 2100 ---- ---- ---- ---- 6.411 -.339 6.750 2125 ---- ---- ---- ---- 6.264 -.335 6.599 2150 ---- ---- ---- ---- 6.120 -.331 6.451 2175 ---- ---- ---- ---- 5.980 -.327 6.307 2200 ---- ---- ---- ---- 5.843 -.323 6.166 2225 ---- ---- ---- ---- 5.710 -.319 6.029 2250 ---- ---- ---- ---- 5.581 -.315 5.896 2275 ---- ---- ---- ---- 5.456 -.311 5.767 2300 ---- ---- ---- ---- 5.335 -.307 5.642 2325 ---- ---- ---- ---- 5.218 -.303 5.521 2350 ---- ---- ---- ---- 5.105 -.299 5.404 2375 ---- ---- ---- ---- 4.997 -.294 5.291 2400 ---- ---- ---- ---- 4.892 -.291 5.183 2425 ---- ---- ---- ---- 4.792 -.287 5.079 2450 ---- ---- ---- ---- 4.695 -.284 4.979 2475 ---- ---- ---- ---- 4.603 -.280 4.883 2500 ---- ---- ---- ---- 4.515 -.276 4.791 2525 ---- ---- ---- ---- 4.431 -.272 4.703 2550 ---- ---- ---- ---- 4.350 -.269 4.619 2575 ---- ---- ---- ---- 4.274 -.264 4.538 2600 ---- ---- ---- ---- 4.200 -.262 4.462 2625 ---- ---- ---- ---- 4.131 -.258 4.389 2650 ---- ---- ---- ---- 4.064 -.255 4.319 2675 ---- ---- ---- ---- 4.002 -.251 4.253 2700 ---- ---- ---- ---- 3.942 -.248 4.190 2725 ---- ---- ---- ---- 3.885 -.245 4.130 2750 ---- ---- ---- ---- 3.831 -.242 4.073 2775 ---- ---- ---- ---- 3.780 -.239 4.019 2800 ---- ---- ---- ---- 3.731 -.237 3.968 2825 ---- ---- ---- ---- 3.685 -.234 3.919 2850 ---- ---- ---- ---- 3.640 -.232 3.872 2875 ---- ---- ---- ---- 3.598 -.229 3.827 2900 ---- ---- ---- ---- 3.558 -.226 3.784 2925 ---- ---- ---- ---- 3.519 -.224 3.743 2950 ---- ---- ---- ---- 3.483 -.221 3.704 2975 ---- ---- ---- ---- 3.447 -.219 3.666 3000 ---- ---- ---- ---- 3.413 -.217 3.630 3025 ---- ---- ---- ---- 3.380 -.215 3.595 3050 ---- ---- ---- ---- 3.349 -.213 3.562 3075 ---- ---- ---- ---- 3.319 -.211 3.530 3100 ---- ---- ---- ---- 3.290 -.208 3.498 3125 ---- ---- ---- ---- 3.261 -.207 3.468 3150 ---- ---- ---- ---- 3.234 -.205 3.439 3175 ---- ---- ---- ---- 3.208 -.203 3.411 3200 ---- ---- ---- ---- 3.182 -.202 3.384 3225 ---- ---- ---- ---- 3.157 -.200 3.357 3250 ---- ---- ---- ---- 3.133 -.198 3.331 3275 ---- ---- ---- ---- 3.110 -.196 3.306 3300 ---- ---- ---- ---- 3.087 -.194 3.281 3325 ---- ---- ---- ---- 3.064 -.193 3.257 3350 ---- ---- ---- ---- 3.043 -.191 3.234 3375 ---- ---- ---- ---- 3.021 -.190 3.211 3400 ---- ---- ---- ---- 3.001 -.188 3.189 3425 ---- ---- ---- ---- 2.980 -.187 3.167 3450 ---- ---- ---- ---- 2.961 -.185 3.146 3475 ---- ---- ---- ---- 2.941 -.185 3.126 3500 ---- ---- ---- ---- 2.922 -.183 3.105 3525 ---- ---- ---- ---- 2.904 -.181 3.085 3550 ---- ---- ---- ---- 2.886 -.180 3.066 3575 ---- ---- ---- ---- 2.868 -.179 3.047 3600 ---- ---- ---- ---- 2.851 -.178 3.029 3625 ---- ---- ---- ---- 2.834 -.177 3.011 3650 ---- ---- ---- ---- 2.818 -.175 2.993 3675 ---- ---- ---- ---- 2.802 -.174 2.976 3700 ---- ---- ---- ---- 2.787 -.172 2.959 3725 ---- ---- ---- ---- 2.772 -.171 2.943 3750 ---- ---- ---- ---- 2.757 -.171 2.928 3775 ---- ---- ---- ---- 2.743 -.170 2.913 3800 ---- ---- ---- ---- 2.730 -.168 2.898 3825 ---- ---- ---- ---- 2.717 -.167 2.884 3850 ---- ---- ---- ---- 2.704 -.167 2.871 3875 ---- ---- ---- ---- 2.692 -.166 2.858 3900 ---- ---- ---- ---- 2.680 -.165 2.845 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.175 -.465 15.640 1050 ---- ---- ---- ---- 14.945 -.463 15.408 1075 ---- ---- ---- ---- 14.718 -.460 15.178 1100 ---- ---- ---- ---- 14.493 -.456 14.949 1125 ---- ---- ---- ---- 14.270 -.453 14.723 1150 ---- ---- ---- ---- 14.048 -.451 14.499 1175 ---- ---- ---- ---- 13.828 -.448 14.276 1200 ---- ---- ---- ---- 13.610 -.445 14.055 1225 ---- ---- ---- ---- 13.393 -.443 13.836 1250 ---- ---- ---- ---- 13.178 -.440 13.618 1275 ---- ---- ---- ---- 12.964 -.437 13.401 1300 ---- ---- ---- ---- 12.751 -.435 13.186 1325 ---- ---- ---- ---- 12.540 -.432 12.972 1350 ---- ---- ---- ---- 12.330 -.429 12.759 1375 ---- ---- ---- ---- 12.121 -.426 12.547 1400 ---- ---- ---- ---- 11.913 -.423 12.336 1425 ---- ---- ---- ---- 11.706 -.421 12.127 1450 ---- ---- ---- ---- 11.500 -.418 11.918 1475 ---- ---- ---- ---- 11.295 -.415 11.710 1500 ---- ---- ---- ---- 11.091 -.413 11.504 1525 ---- ---- ---- ---- 10.888 -.410 11.298 1550 ---- ---- ---- ---- 10.686 -.407 11.093 1575 ---- ---- ---- ---- 10.485 -.404 10.889 1600 ---- ---- ---- ---- 10.284 -.402 10.686 1625 ---- ---- ---- ---- 10.085 -.399 10.484 1650 ---- ---- ---- ---- 9.887 -.396 10.283 1675 ---- ---- ---- ---- 9.691 -.393 10.084 1700 ---- ---- ---- ---- 9.496 -.390 9.886 1725 ---- ---- ---- ---- 9.303 -.387 9.690 1750 ---- ---- ---- ---- 9.112 -.384 9.496 1775 ---- ---- ---- ---- 8.924 -.380 9.304 1800 ---- ---- ---- ---- 8.738 -.377 9.115 1825 ---- ---- ---- ---- 8.554 -.375 8.929 1850 ---- ---- ---- ---- 8.374 -.371 8.745 1875 ---- ---- ---- ---- 8.197 -.368 8.565 1900 ---- ---- ---- ---- 8.023 -.364 8.387 1925 ---- ---- ---- ---- 7.852 -.361 8.213 1950 ---- ---- ---- ---- 7.685 -.357 8.042 1975 ---- ---- ---- ---- 7.521 -.353 7.874 2000 ---- ---- ---- ---- 7.360 -.350 7.710 2025 ---- ---- ---- ---- 7.202 -.347 7.549 2050 ---- ---- ---- ---- 7.048 -.343 7.391 2075 ---- ---- ---- ---- 6.897 -.340 7.237 2100 ---- ---- ---- ---- 6.750 -.336 7.086 2125 ---- ---- ---- ---- 6.606 -.332 6.938 2150 ---- ---- ---- ---- 6.465 -.328 6.793 2175 ---- ---- ---- ---- 6.328 -.325 6.653 2200 ---- ---- ---- ---- 6.195 -.320 6.515 2225 ---- ---- ---- ---- 6.065 -.317 6.382 2250 ---- ---- ---- ---- 5.939 -.313 6.252 2275 ---- ---- ---- ---- 5.817 -.309 6.126 2300 ---- ---- ---- ---- 5.698 -.306 6.004 2325 ---- ---- ---- ---- 5.584 -.303 5.887 2350 ---- ---- ---- ---- 5.474 -.299 5.773 2375 ---- ---- ---- ---- 5.368 -.295 5.663 2400 ---- ---- ---- ---- 5.266 -.292 5.558 2425 ---- ---- ---- ---- 5.169 -.288 5.457 2450 ---- ---- ---- ---- 5.075 -.285 5.360 2475 ---- ---- ---- ---- 4.986 -.281 5.267 2500 ---- ---- ---- ---- 4.901 -.277 5.178 2525 ---- ---- ---- ---- 4.819 -.274 5.093 2550 ---- ---- ---- ---- 4.741 -.271 5.012 2575 ---- ---- ---- ---- 4.667 -.268 4.935 2600 ---- ---- ---- ---- 4.597 -.264 4.861 2625 ---- ---- ---- ---- 4.530 -.261 4.791 2650 ---- ---- ---- ---- 4.466 -.259 4.725 2675 ---- ---- ---- ---- 4.406 -.255 4.661 2700 ---- ---- ---- ---- 4.349 -.252 4.601 2725 ---- ---- ---- ---- 4.294 -.250 4.544 2750 ---- ---- ---- ---- 4.243 -.247 4.490 2775 ---- ---- ---- ---- 4.194 -.245 4.439 2800 ---- ---- ---- ---- 4.148 -.243 4.391 2825 ---- ---- ---- ---- 4.104 -.240 4.344 2850 ---- ---- ---- ---- 4.063 -.237 4.300 2875 ---- ---- ---- ---- 4.023 -.235 4.258 2900 ---- ---- ---- ---- 3.985 -.233 4.218 2925 ---- ---- ---- ---- 3.949 -.231 4.180 2950 ---- ---- ---- ---- 3.915 -.228 4.143 2975 ---- ---- ---- ---- 3.882 -.226 4.108 3000 ---- ---- ---- ---- 3.850 -.225 4.075 3025 ---- ---- ---- ---- 3.820 -.222 4.042 3050 ---- ---- ---- ---- 3.791 -.220 4.011 3075 ---- ---- ---- ---- 3.763 -.219 3.982 3100 ---- ---- ---- ---- 3.736 -.217 3.953 3125 ---- ---- ---- ---- 3.710 -.215 3.925 3150 ---- ---- ---- ---- 3.685 -.213 3.898 3175 ---- ---- ---- ---- 3.660 -.212 3.872 3200 ---- ---- ---- ---- 3.637 -.210 3.847 3225 ---- ---- ---- ---- 3.614 -.209 3.823 3250 ---- ---- ---- ---- 3.592 -.207 3.799 3275 ---- ---- ---- ---- 3.570 -.206 3.776 3300 ---- ---- ---- ---- 3.549 -.204 3.753 3325 ---- ---- ---- ---- 3.529 -.202 3.731 3350 ---- ---- ---- ---- 3.509 -.201 3.710 3375 ---- ---- ---- ---- 3.489 -.200 3.689 3400 ---- ---- ---- ---- 3.470 -.199 3.669 3425 ---- ---- ---- ---- 3.452 -.197 3.649 3450 ---- ---- ---- ---- 3.433 -.197 3.630 3475 ---- ---- ---- ---- 3.416 -.195 3.611 3500 ---- ---- ---- ---- 3.398 -.194 3.592 3525 ---- ---- ---- ---- 3.381 -.193 3.574 3550 ---- ---- ---- ---- 3.365 -.191 3.556 3575 ---- ---- ---- ---- 3.349 -.190 3.539 3600 ---- ---- ---- ---- 3.333 -.189 3.522 3625 ---- ---- ---- ---- 3.318 -.187 3.505 3650 ---- ---- ---- ---- 3.303 -.186 3.489 3675 ---- ---- ---- ---- 3.288 -.186 3.474 3700 ---- ---- ---- ---- 3.274 -.185 3.459 3725 ---- ---- ---- ---- 3.260 -.184 3.444 3750 ---- ---- ---- ---- 3.247 -.183 3.430 3775 ---- ---- ---- ---- 3.235 -.181 3.416 3800 ---- ---- ---- ---- 3.223 -.180 3.403 3825 ---- ---- ---- ---- 3.211 -.180 3.391 3850 ---- ---- ---- ---- 3.200 -.179 3.379 3875 ---- ---- ---- ---- 3.189 -.178 3.367 3900 ---- ---- ---- ---- 3.178 -.178 3.356 3925 ---- ---- ---- ---- 3.168 -.177 3.345 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.949 -.430 13.379 1325 ---- ---- ---- ---- 12.742 -.427 13.169 1350 ---- ---- ---- ---- 12.536 -.424 12.960 1375 ---- ---- ---- ---- 12.330 -.422 12.752 1400 ---- ---- ---- ---- 12.126 -.419 12.545 1425 ---- ---- ---- ---- 11.923 -.417 12.340 1450 ---- ---- ---- ---- 11.721 -.414 12.135 1475 ---- ---- ---- ---- 11.520 -.411 11.931 1500 ---- ---- ---- ---- 11.319 -.408 11.727 1525 ---- ---- ---- ---- 11.120 -.405 11.525 1550 ---- ---- ---- ---- 10.921 -.403 11.324 1575 ---- ---- ---- ---- 10.723 -.400 11.123 1600 ---- ---- ---- ---- 10.525 -.398 10.923 1625 ---- ---- ---- ---- 10.329 -.395 10.724 1650 ---- ---- ---- ---- 10.134 -.392 10.526 1675 ---- ---- ---- ---- 9.940 -.389 10.329 1700 ---- ---- ---- ---- 9.747 -.386 10.133 1725 ---- ---- ---- ---- 9.556 -.383 9.939 1750 ---- ---- ---- ---- 9.366 -.381 9.747 1775 ---- ---- ---- ---- 9.179 -.377 9.556 1800 ---- ---- ---- ---- 8.994 -.374 9.368 1825 ---- ---- ---- ---- 8.812 -.371 9.183 1850 ---- ---- ---- ---- 8.632 -.368 9.000 1875 ---- ---- ---- ---- 8.455 -.365 8.820 1900 ---- ---- ---- ---- 8.282 -.362 8.644 1925 ---- ---- ---- ---- 8.112 -.358 8.470 1950 ---- ---- ---- ---- 7.945 -.355 8.300 1975 ---- ---- ---- ---- 7.781 -.352 8.133 2000 ---- ---- ---- ---- 7.621 -.348 7.969 2025 ---- ---- ---- ---- 7.464 -.345 7.809 2050 ---- ---- ---- ---- 7.310 -.341 7.651 2075 ---- ---- ---- ---- 7.160 -.338 7.498 2100 ---- ---- ---- ---- 7.013 -.334 7.347 2125 ---- ---- ---- ---- 6.869 -.331 7.200 2150 ---- ---- ---- ---- 6.729 -.327 7.056 2175 ---- ---- ---- ---- 6.592 -.324 6.916 2200 ---- ---- ---- ---- 6.458 -.321 6.779 2225 ---- ---- ---- ---- 6.329 -.316 6.645 2250 ---- ---- ---- ---- 6.202 -.314 6.516 2275 ---- ---- ---- ---- 6.080 -.310 6.390 2300 ---- ---- ---- ---- 5.961 -.307 6.268 2325 ---- ---- ---- ---- 5.847 -.302 6.149 2350 ---- ---- ---- ---- 5.736 -.299 6.035 2375 ---- ---- ---- ---- 5.630 -.295 5.925 2400 ---- ---- ---- ---- 5.527 -.293 5.820 2425 ---- ---- ---- ---- 5.429 -.289 5.718 2450 ---- ---- ---- ---- 5.335 -.286 5.621 2475 ---- ---- ---- ---- 5.245 -.282 5.527 2500 ---- ---- ---- ---- 5.159 -.279 5.438 2525 ---- ---- ---- ---- 5.077 -.276 5.353 2550 ---- ---- ---- ---- 4.999 -.273 5.272 2575 ---- ---- ---- ---- 4.925 -.269 5.194 2600 ---- ---- ---- ---- 4.854 -.266 5.120 2625 ---- ---- ---- ---- 4.787 -.263 5.050 2650 ---- ---- ---- ---- 4.723 -.261 4.984 2675 ---- ---- ---- ---- 4.663 -.258 4.921 2700 ---- ---- ---- ---- 4.606 -.255 4.861 2725 ---- ---- ---- ---- 4.552 -.253 4.805 2750 ---- ---- ---- ---- 4.501 -.250 4.751 2775 ---- ---- ---- ---- 4.453 -.247 4.700 2800 ---- ---- ---- ---- 4.407 -.245 4.652 2825 ---- ---- ---- ---- 4.364 -.243 4.607 2850 ---- ---- ---- ---- 4.323 -.241 4.564 2875 ---- ---- ---- ---- 4.284 -.239 4.523 2900 ---- ---- ---- ---- 4.248 -.236 4.484 2925 ---- ---- ---- ---- 4.213 -.234 4.447 2950 ---- ---- ---- ---- 4.179 -.233 4.412 2975 ---- ---- ---- ---- 4.147 -.231 4.378 3000 ---- ---- ---- ---- 4.117 -.228 4.345 3025 ---- ---- ---- ---- 4.088 -.226 4.314 3050 ---- ---- ---- ---- 4.060 -.225 4.285 3075 ---- ---- ---- ---- 4.033 -.223 4.256 3100 ---- ---- ---- ---- 4.008 -.221 4.229 3125 ---- ---- ---- ---- 3.983 -.220 4.203 3150 ---- ---- ---- ---- 3.960 -.218 4.178 3175 ---- ---- ---- ---- 3.937 -.217 4.154 3200 ---- ---- ---- ---- 3.916 -.215 4.131 3225 ---- ---- ---- ---- 3.895 -.214 4.109 3250 ---- ---- ---- ---- 3.875 -.213 4.088 3275 ---- ---- ---- ---- 3.856 -.211 4.067 3300 ---- ---- ---- ---- 3.837 -.210 4.047 3325 ---- ---- ---- ---- 3.819 -.209 4.028 3350 ---- ---- ---- ---- 3.801 -.207 4.008 3375 ---- ---- ---- ---- 3.784 -.206 3.990 3400 ---- ---- ---- ---- 3.766 -.205 3.971 3425 ---- ---- ---- ---- 3.749 -.203 3.952 3450 ---- ---- ---- ---- 3.732 -.202 3.934 3475 ---- ---- ---- ---- 3.714 -.201 3.915 3500 ---- ---- ---- ---- 3.696 -.200 3.896 3525 ---- ---- ---- ---- 3.677 -.199 3.876 3550 ---- ---- ---- ---- 3.659 -.197 3.856 3575 ---- ---- ---- ---- 3.640 -.196 3.836 3600 ---- ---- ---- ---- 3.621 -.195 3.816 3625 ---- ---- ---- ---- 3.601 -.194 3.795 3650 ---- ---- ---- ---- 3.582 -.193 3.775 3675 ---- ---- ---- ---- 3.563 -.191 3.754 3700 ---- ---- ---- ---- 3.544 -.190 3.734 3725 ---- ---- ---- ---- 3.525 -.189 3.714 3750 ---- ---- ---- ---- 3.507 -.188 3.695 3775 ---- ---- ---- ---- 3.489 -.187 3.676 3800 ---- ---- ---- ---- 3.471 -.186 3.657 3825 ---- ---- ---- ---- 3.454 -.185 3.639 3850 ---- ---- ---- ---- 3.437 -.184 3.621 3875 ---- ---- ---- ---- 3.421 -.183 3.604 3900 ---- ---- ---- ---- 3.405 -.183 3.588 3925 ---- ---- ---- ---- 3.390 -.181 3.571 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 10.842 -.399 11.241 1600 ---- ---- ---- ---- 10.660 -.395 11.055 1625 ---- ---- ---- ---- 10.478 -.393 10.871 1650 ---- ---- ---- ---- 10.298 -.390 10.688 1675 ---- ---- ---- ---- 10.119 -.387 10.506 1700 ---- ---- ---- ---- 9.942 -.384 10.326 1725 ---- ---- ---- ---- 9.766 -.381 10.147 1750 ---- ---- ---- ---- 9.592 -.377 9.969 1775 ---- ---- ---- ---- 9.418 -.375 9.793 1800 ---- ---- ---- ---- 9.246 -.372 9.618 1825 ---- ---- ---- ---- 9.076 -.368 9.444 1850 ---- ---- ---- ---- 8.906 -.365 9.271 1875 ---- ---- ---- ---- 8.738 -.362 9.100 1900 ---- ---- ---- ---- 8.571 -.359 8.930 1925 ---- ---- ---- ---- 8.406 -.355 8.761 1950 ---- ---- ---- ---- 8.242 -.353 8.595 1975 ---- ---- ---- ---- 8.081 -.349 8.430 2000 ---- ---- ---- ---- 7.922 -.346 8.268 2025 ---- ---- ---- ---- 7.765 -.343 8.108 2050 ---- ---- ---- ---- 7.611 -.340 7.951 2075 ---- ---- ---- ---- 7.461 -.336 7.797 2100 ---- ---- ---- ---- 7.313 -.333 7.646 2125 ---- ---- ---- ---- 7.169 -.330 7.499 2150 ---- ---- ---- ---- 7.029 -.326 7.355 2175 ---- ---- ---- ---- 6.893 -.323 7.216 2200 ---- ---- ---- ---- 6.762 -.319 7.081 2225 ---- ---- ---- ---- 6.634 -.316 6.950 2250 ---- ---- ---- ---- 6.510 -.312 6.822 2275 ---- ---- ---- ---- 6.390 -.309 6.699 2300 ---- ---- ---- ---- 6.274 -.306 6.580 2325 ---- ---- ---- ---- 6.163 -.302 6.465 2350 ---- ---- ---- ---- 6.055 -.300 6.355 2375 ---- ---- ---- ---- 5.952 -.296 6.248 2400 ---- ---- ---- ---- 5.852 -.293 6.145 2425 ---- ---- ---- ---- 5.757 -.290 6.047 2450 ---- ---- ---- ---- 5.665 -.287 5.952 2475 ---- ---- ---- ---- 5.578 -.284 5.862 2500 ---- ---- ---- ---- 5.494 -.281 5.775 2525 ---- ---- ---- ---- 5.415 -.277 5.692 2550 ---- ---- ---- ---- 5.339 -.274 5.613 2575 ---- ---- ---- ---- 5.266 -.272 5.538 2600 ---- ---- ---- ---- 5.198 -.269 5.467 2625 ---- ---- ---- ---- 5.133 -.266 5.399 2650 ---- ---- ---- ---- 5.071 -.264 5.335 2675 ---- ---- ---- ---- 5.013 -.261 5.274 2700 ---- ---- ---- ---- 4.958 -.259 5.217 2725 ---- ---- ---- ---- 4.907 -.256 5.163 2750 ---- ---- ---- ---- 4.858 -.254 5.112 2775 ---- ---- ---- ---- 4.812 -.252 5.064 2800 ---- ---- ---- ---- 4.769 -.250 5.019 2825 ---- ---- ---- ---- 4.729 -.247 4.976 2850 ---- ---- ---- ---- 4.690 -.246 4.936 2875 ---- ---- ---- ---- 4.654 -.243 4.897 2900 ---- ---- ---- ---- 4.620 -.241 4.861 2925 ---- ---- ---- ---- 4.588 -.239 4.827 2950 ---- ---- ---- ---- 4.557 -.237 4.794 2975 ---- ---- ---- ---- 4.527 -.236 4.763 3000 ---- ---- ---- ---- 4.499 -.234 4.733 3025 ---- ---- ---- ---- 4.472 -.233 4.705 3050 ---- ---- ---- ---- 4.447 -.230 4.677 3075 ---- ---- ---- ---- 4.422 -.229 4.651 3100 ---- ---- ---- ---- 4.399 -.227 4.626 3125 ---- ---- ---- ---- 4.377 -.226 4.603 3150 ---- ---- ---- ---- 4.356 -.224 4.580 3175 ---- ---- ---- ---- 4.335 -.223 4.558 3200 ---- ---- ---- ---- 4.316 -.222 4.538 3225 ---- ---- ---- ---- 4.297 -.221 4.518 3250 ---- ---- ---- ---- 4.280 -.219 4.499 3275 ---- ---- ---- ---- 4.263 -.218 4.481 3300 ---- ---- ---- ---- 4.246 -.217 4.463 3325 ---- ---- ---- ---- 4.230 -.216 4.446 3350 ---- ---- ---- ---- 4.215 -.214 4.429 3375 ---- ---- ---- ---- 4.199 -.213 4.412 3400 ---- ---- ---- ---- 4.184 -.212 4.396 3425 ---- ---- ---- ---- 4.168 -.211 4.379 3450 ---- ---- ---- ---- 4.153 -.209 4.362 3475 ---- ---- ---- ---- 4.137 -.208 4.345 3500 ---- ---- ---- ---- 4.120 -.208 4.328 3525 ---- ---- ---- ---- 4.104 -.206 4.310 3550 ---- ---- ---- ---- 4.086 -.206 4.292 3575 ---- ---- ---- ---- 4.069 -.204 4.273 3600 ---- ---- ---- ---- 4.051 -.203 4.254 3625 ---- ---- ---- ---- 4.033 -.202 4.235 3650 ---- ---- ---- ---- 4.015 -.201 4.216 3675 ---- ---- ---- ---- 3.997 -.200 4.197 3700 ---- ---- ---- ---- 3.979 -.199 4.178 3725 ---- ---- ---- ---- 3.961 -.198 4.159 3750 ---- ---- ---- ---- 3.944 -.197 4.141 3775 ---- ---- ---- ---- 3.927 -.196 4.123 3800 ---- ---- ---- ---- 3.910 -.195 4.105 3825 ---- ---- ---- ---- 3.894 -.194 4.088 TOTAL EST.VOL VOLUME OPEN INT 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 .002 .002 .002 .002 .001 .000 1 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 .002 .002 .002 .002 .001 .000 5 .001 1550 ---- ---- ---- ---- .002 +.001 .001 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .003 +.002 .001 1650 ---- ---- ---- ---- .003 +.002 .001 8 1675 ---- .002B ---- .002B .003 +.002 .001 1700 ---- .002B ---- .002B .004 +.003 .001 21 1725 .004 .004 .004 .004 .004 +.003 20 .001 195 184 1750 .005 .005 .005 .005 .005 +.004 8 .001 8 19 1775 .006 .006 .006 .006 .006 +.005 5 .001 2 1800 .006 .007 .006 .007 .007 +.005 7 .002 61 1825 ---- .006B ---- .006B .008 +.006 .002 24 1850 ---- .008B ---- .008B .009 +.006 1 .003 15 1875 ---- .010B ---- .010B .011 +.007 1 .004 14 42 1900 .016 .016 .015 .015 .014 +.008 2 .006 79 122 1925 ---- .017B ---- .017B .018 +.011 .007 20 79 1950 .014 .023B .014 .023B .022 +.012 49 .010 10 80 1975 .024 .030B .024 .030B .028 +.015 4 .013 26 78 2000 .020 .040 .020 .037B .037 +.021 25 .016 46 315 2025 .043 .052B .043 .052B .048 +.026 20 .022 22 54 2050 .035 .068B .035 .068B .063 +.034 9 .029 25 39 2075 .081 .088B .069 .077A .082 +.044 26 .038 47 2085 .099 .099 .099 .085A .092 +.050 2 .042 1 2090 .078 .103B .078 .103B .097 +.052 1 .045 2 2095 .083 .109B .083 .109B .102 +.055 13 .047 13 2100 .066 .115B .056 .085A .108 +.058 75 .050 26 246 2105 .093 .122B .091 .122B .114 +.061 8 .053 15 2110 .075 .128B .068A .109A .120 +.064 18 .056 17 2115 .102 .135B .101 .119A .127 +.067 13 .060 10 56 2120 .085 .143B .076A .121A .134 +.071 51 .063 8 23 2125 .116 .150 .111 .126A .141 +.074 47 .067 45 199 2130 .123 .159B .123 .159B .149 +.078 33 .071 15 16 2135 .127 .167B .126 .123A .157 +.081 9 .076 24 31 2140 .132 .176B .132 .176B .165 +.085 9 .080 33 21 2145 .140 .185B .140 .185B .174 +.089 8 .085 19 22 2150 .132 .195 .132 .164A .184 +.094 57 .090 295 544 2155 ---- .206B ---- .206B .194 +.098 .096 54 56 2160 ---- .217B ---- .217B .204 +.103 1 .101 54 64 2165 ---- .229B ---- .229B .215 +.107 .108 28 34 2170 .166 .243 .166 .201A .227 +.113 17 .114 10 27 2175 .218 .254B .218 .254B .238 +.117 24 .121 16 76 2180 .168 .267B .168 .223A .251 +.123 31 .128 2 32 2185 .236 .281B .211 .281B .264 +.128 25 .136 308 2190 .188 .296B .166A .166A .278 +.134 1 .144 5 46 2195 .315 .315 .315 .260A .292 +.139 4 .153 13 101 2200 .198 .328B .186A .328B .307 +.145 260 .162 37 625 2205 .347 .347 .347 .287A .323 +.151 4 .172 46 2210 .240 .361B .208A .361B .339 +.157 2 .182 17 2215 ---- .379B ---- .379B .356 +.163 5 .193 7 45 2220 ---- .396B ---- .396B .374 +.170 1 .204 7 38 2225 .300 .416B .300 .416B .392 +.176 30 .216 22 117 2230 .364 .435B .364 .435B .412 +.183 22 .229 6 22 2235 ---- .456B ---- .456B .431 +.189 2 .242 11 2240 .439 .477B .370 .406A .452 +.196 24 .256 1 15 2245 .494 .499B .393 .424A .473 +.202 20 .271 154 162 2250 .336 .522B .322A .469B .495 +.209 62 .286 93 1025 2255 .432 .545B .432 .426A .518 +.216 10 .302 2 5 2260 .530 .569B .530 .569B .541 +.222 21 .319 28 27 2265 .513 .594B .513 .594B .565 +.229 1 .336 10 26 2270 .428 .621 .396A .620B .590 +.236 16 .354 110 112 2275 .466 .646B .417A .646B .615 +.242 20 .373 16 98 2280 ---- .673B ---- .673B .642 +.249 .393 9 34 2285 .475 .700B .460A .700B .669 +.255 19 .414 11 2290 .627 .729B .627 .729B .696 +.261 86 .435 56 2295 .729 .758B .729 .758B .725 +.268 1 .457 2 13 2300 .533 .787B .528A .787B .754 +.274 73 .480 56 517 2305 .580 .818B .552A .552A .783 +.280 1 .503 6 22 2310 .755 .849B .703 .695A .814 +.287 4 .527 4 15 2315 ---- .880B ---- .880B .845 +.293 .552 26 34 2320 .710 .913B .630A .630A .876 +.298 5 .578 2 46 2325 .880 .949B .880 .946B .909 +.305 12 .604 5 336 2330 ---- .979B ---- .979B .942 +.311 1 .631 3 61 2335 ---- 1.014B ---- 1.014B .976 +.317 .659 1 21 2340 ---- 1.048B ---- 1.045B 1.010 +.322 .688 1 48 2345 ---- 1.083B ---- 1.080B 1.045 +.328 .717 1 63 2350 .917 1.123B .917 1.123B 1.080 +.333 15 .747 29 213 2355 ---- 1.155B ---- 1.153B 1.116 +.338 1 .778 1 7 2360 ---- 1.192B ---- 1.189B 1.153 +.344 .809 1 17 2365 ---- 1.221B ---- 1.220B 1.190 +.349 .841 1 16 2370 ---- 1.260B ---- 1.259B 1.228 +.355 .873 12 56 2375 ---- 1.315B ---- 1.315B 1.266 +.359 6 .907 47 2380 ---- 1.338B ---- 1.337B 1.305 +.364 .941 18 2385 ---- 1.379B ---- 1.378B 1.344 +.369 .975 14 2390 ---- 1.419B ---- 1.418B 1.384 +.374 1.010 2 53 2395 ---- 1.460B ---- 1.459B 1.424 +.378 1.046 43 2400 1.180 1.519B 1.146A 1.507B 1.464 +.382 28 1.082 2 157 2405 ---- 1.545B ---- 1.545B 1.505 +.386 1.119 15 2410 ---- 1.583B ---- 1.583B 1.547 +.390 1.157 13 2415 ---- 1.630B ---- 1.629B 1.588 +.393 1.195 4 10 2420 ---- 1.673B ---- 1.672B 1.630 +.397 1.233 3 2425 ---- 1.729B ---- 1.729B 1.673 +.401 1.272 53 2430 ---- 1.761B ---- 1.760B 1.716 +.404 1.312 4 8 2435 ---- 1.805B ---- 1.804B 1.759 +.407 1.352 13 2440 ---- 1.845B ---- 1.845B 1.803 +.411 1.392 13 2445 ---- 1.889B ---- 1.889B 1.846 +.413 1.433 1 2450 1.661 1.951B 1.661 1.721A 1.890 +.415 2 1.475 162 2455 ---- 1.980B ---- 1.980B 1.935 +.419 1.516 5 2460 ---- 2.025B ---- 2.025B 1.980 +.422 1.558 15 2465 ---- 2.070B ---- 2.070B 2.024 +.423 1.601 14 2470 ---- 2.112B ---- 2.112B 2.070 +.426 1.644 14 2475 1.864 2.180B 1.864 2.165B 2.115 +.428 2 1.687 29 2480 ---- 2.204B ---- 2.204B 2.161 +.431 1.730 9 2485 ---- 2.250B ---- 2.250B 2.207 +.433 1.774 8 2490 ---- 2.295B ---- 2.295B 2.253 +.434 1.819 10 2495 ---- 2.342B ---- 2.342B 2.299 +.436 1.863 11 2500 ---- 2.410B ---- 2.410B 2.345 +.437 1 1.908 105 2505 ---- 2.435B ---- 2.435B 2.392 +.439 1.953 2510 ---- 2.482B ---- 2.482B 2.439 +.441 1.998 10 2515 ---- 2.529B ---- 2.529B 2.486 +.443 2.043 10 2520 ---- 2.576B ---- 2.576B 2.533 +.444 2.089 14 2525 2.446 2.650B 2.446 2.395A 2.580 +.445 1 2.135 111 2530 ---- 2.671B ---- 2.671B 2.628 +.447 2.181 4 2535 ---- 2.719B ---- 2.719B 2.675 +.448 2.227 4 2540 ---- 2.767B ---- 2.767B 2.723 +.449 2.274 1 2545 ---- 2.814B ---- 2.814B 2.770 +.449 2.321 2550 ---- 2.885B ---- 2.885B 2.818 +.451 2.367 2 18 2555 ---- 2.911B ---- 2.911B 2.866 +.452 2.414 5 2560 ---- 2.959B ---- 2.959B 2.914 +.452 2.462 2565 ---- 3.008B ---- 3.008B 2.962 +.453 2.509 2570 ---- 3.055B ---- 3.055B 3.011 +.455 2.556 1 2575 ---- 3.130B ---- 3.130B 3.059 +.455 2.604 3 2580 ---- 3.152B ---- 3.152B 3.107 +.456 2.651 1 2585 ---- 3.201B ---- 3.201B 3.156 +.457 2.699 10 2590 ---- 3.249B ---- 3.249B 3.204 +.457 2.747 2595 ---- 3.298B ---- 3.298B 3.253 +.458 2.795 2600 3.160 3.347B 3.160 3.330B 3.301 +.458 1 2.843 1 3 2605 ---- 3.395B ---- 3.395B 3.350 +.459 2.891 2610 ---- 3.444B ---- 3.444B 3.399 +.460 2.939 1 2615 ---- 3.493B ---- 3.493B 3.448 +.461 2.987 2 2620 ---- 3.542B ---- 3.542B 3.496 +.460 3.036 2625 ---- 3.591B ---- 3.591B 3.545 +.461 3.084 6 2630 ---- 3.640B ---- 3.640B 3.594 +.461 3.133 2635 ---- 3.689B ---- 3.689B 3.643 +.462 3.181 2640 ---- 3.738B ---- 3.738B 3.692 +.462 3.230 2645 ---- 3.787B ---- 3.787B 3.742 +.463 3.279 2650 ---- 3.836B ---- 3.836B 3.791 +.464 3.327 2 2655 ---- 3.886B ---- 3.886B 3.840 +.464 3.376 2660 ---- 3.935B ---- 3.935B 3.889 +.464 3.425 2665 ---- 3.984B ---- 3.984B 3.938 +.464 3.474 2670 ---- 4.033B ---- 4.033B 3.988 +.465 2 3.523 1 2675 ---- 4.083B ---- 4.083B 4.037 +.465 3.572 1 2680 ---- 4.132B ---- 4.132B 4.086 +.465 3.621 2685 ---- 4.181B ---- 4.181B 4.136 +.466 3.670 2700 ---- 4.330B ---- 4.330B 4.284 +.466 3.818 4 2725 ---- 4.577B ---- 4.577B 4.532 +.467 4.065 2750 ---- 4.826B ---- 4.826B 4.780 +.468 4.312 12 2775 ---- 5.074B ---- 5.074B 5.029 +.469 4.560 1 2800 ---- 5.324B ---- 5.324B 5.278 +.470 4.808 2825 ---- 5.573B ---- 5.573B 5.527 +.470 5.057 21 2850 ---- 5.824B ---- 5.824B 5.777 +.471 5.306 1 2875 ---- 6.073B ---- 6.073B 6.026 +.471 5.555 2900 ---- 6.323B ---- 6.323B 6.276 +.471 5.805 2 2925 ---- 6.573B ---- 6.573B 6.526 +.472 6.054 1 2950 ---- 6.822B ---- 6.822B 6.776 +.472 6.304 2975 ---- 7.072B ---- 7.072B 7.026 +.472 6.554 3000 ---- 7.312B ---- 7.312B 7.276 +.472 6.804 21 3025 ---- 7.562B ---- 7.562B 7.526 +.472 7.054 3050 ---- 7.812B ---- 7.812B 7.776 +.472 7.304 12 3075 ---- 8.071B ---- 8.071B 8.026 +.472 7.554 3100 ---- 8.321B ---- 8.321B 8.276 +.472 7.804 1 3125 ---- 8.561B ---- 8.561B 8.526 +.472 8.054 3150 ---- 8.811B ---- 8.811B 8.776 +.472 8.304 3175 ---- 9.061B ---- 9.061B 9.026 +.472 8.554 3200 ---- 9.311B ---- 9.311B 9.276 +.472 8.804 3225 ---- 9.561B ---- 9.561B 9.526 +.472 9.054 3250 ---- 9.810B ---- 9.810B 9.776 +.472 9.304 3275 ---- 10.060B ---- 10.060B 10.026 +.472 9.554 3300 ---- 10.310B ---- 10.310B 10.276 +.472 9.804 3325 ---- 10.560B ---- 10.560B 10.526 +.472 10.054 3350 ---- 10.810B ---- 10.810B 10.776 +.472 10.304 3375 ---- 11.060B ---- 11.060B 11.026 +.472 10.554 3400 ---- 11.309B ---- 11.309B 11.276 +.472 10.804 3425 ---- 11.559B ---- 11.559B 11.526 +.472 11.054 3450 ---- 11.809B ---- 11.809B 11.776 +.472 11.304 3475 ---- 12.059B ---- 12.059B 12.026 +.472 11.554 3500 ---- 12.309B ---- 12.309B 12.276 +.472 11.804 3525 ---- 12.559B ---- 12.559B 12.526 +.472 12.054 3550 ---- 12.809B ---- 12.809B 12.776 +.472 12.304 3575 ---- 13.058B ---- 13.058B 13.026 +.472 12.554 3600 ---- 13.308B ---- 13.308B 13.276 +.472 12.804 3625 ---- 13.558B ---- 13.558B 13.526 +.472 13.054 3650 ---- 13.808B ---- 13.808B 13.776 +.472 13.304 3675 ---- 14.058B ---- 14.058B 14.026 +.472 13.554 4000 ---- 17.306B ---- 17.306B 17.276 +.472 16.804 4500 ---- 22.308B ---- 22.308B 22.276 +.472 21.804 5000 ---- 27.304B ---- 27.304B 27.276 +.472 26.804 6000 ---- 37.297B ---- 37.297B 37.276 +.472 36.804 7000 ---- 47.295B ---- 47.295B 47.276 +.472 46.804 8000 ---- 57.288B ---- 57.288B 57.276 +.472 56.804 9000 ---- 67.267B ---- 67.228B 67.276 +.472 66.804 10000 ---- 77.260B ---- 77.224B 77.276 +.472 76.804 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 ---- ---- ---- ---- .002 +.001 .001 203 1400 ---- ---- ---- ---- .002 +.001 .001 2 1425 ---- ---- ---- ---- .002 +.001 .001 3 1450 ---- ---- ---- ---- .003 +.002 .001 8 210 1475 ---- ---- ---- ---- .003 +.002 .001 1500 .003 .003 .003 .003 .004 +.003 7 .001 6 1525 ---- .002B ---- .002B .004 +.003 .001 1 1550 ---- .003B ---- .003B .005 +.004 .001 2 1575 ---- .004B ---- .004B .005 +.004 .001 1 1600 ---- .004B ---- .004B .006 +.005 .001 187 1625 ---- .005B ---- .005B .007 +.006 .001 1650 .009 .009 .009 .008A .008 +.006 8 .002 1 9 1675 ---- .007B ---- .007B .010 +.008 .002 1 1700 ---- .009B ---- .009B .012 +.009 .003 45 1725 ---- .011B ---- .011B .014 +.010 20 .004 174 1750 ---- .014B ---- .014B .016 +.011 .005 1 114 1775 ---- .018B ---- .018B .019 +.012 .007 197 1800 ---- .022B ---- .022B .023 +.014 .009 388 1825 ---- .027B ---- .027B .028 +.016 22 .012 10 1850 .033 .034B .027 .033B .034 +.019 6 .015 124 1875 ---- .042B ---- .042B .041 +.021 3 .020 2 48 1900 ---- .053B ---- .052B .050 +.025 26 .025 1 241 1925 ---- .065B ---- .064B .061 +.029 4 .032 150 1950 .051 .079B .051 .067A .075 +.035 4 .040 1 60 1975 ---- .097B ---- .097B .093 +.043 41 .050 21 2000 .080 .122 .073A .108A .113 +.050 72 .063 42 305 2025 .110 .146B .110 .121A .139 +.060 27 .079 53 2050 .118 .177B .110A .140A .170 +.072 83 .098 86 729 2075 .137 .217B .135A .192A .207 +.086 8 .121 5 122 2100 .175 .263B .166A .263B .252 +.102 106 .150 49 342 2105 .226 .274B .226 .274B .263 +.106 17 .157 1 2110 .273 .285B .273 .284B .273 +.109 4 .164 11 2115 ---- .297B ---- .297B .284 +.113 .171 7 2120 .295 .308B .290 .273A .295 +.117 12 .178 2125 ---- .320B ---- .319B .307 +.121 1 .186 2 232 2130 .300 .332B .300 .295A .319 +.125 18 .194 2135 .341 .345B .340 .342B .331 +.129 17 .202 2140 .354 .358B .354 .318A .344 +.133 8 .211 2 2145 .265 .372B .265 .372B .358 +.138 10 .220 2150 .277 .386B .277 .383B .371 +.142 63 .229 13 433 2155 .332 .400B .332 .343A .386 +.147 5 .239 4 2160 .297 .416B .297 .367A .400 +.151 7 .249 302 2165 .314 .431B .314 .383A .415 +.155 12 .260 14 2170 .322 .448B .322 .397A .431 +.160 36 .271 2 2175 .331 .464B .331 .463B .447 +.165 25 .282 66 2180 .345 .481B .345 .481B .463 +.169 23 .294 4 2185 .466 .497B .466 .497B .480 +.173 1 .307 1 2190 ---- .517B ---- .517B .498 +.178 1 .320 32 2195 ---- .535B ---- .535B .516 +.183 1 .333 12 2200 .411 .553B .377A .553B .534 +.187 54 .347 30 621 2205 ---- .573B ---- .573B .553 +.192 .361 11 2210 .435 .593B .435 .593B .572 +.196 8 .376 2215 .523 .613B .523 .512A .591 +.200 9 .391 1 2220 ---- .634B ---- .634B .612 +.205 .407 2 2225 .486 .655B .486 .655B .632 +.209 4 .423 137 2230 .574 .678B .574 .678B .653 +.213 8 .440 2235 ---- .699B ---- .699B .675 +.218 .457 4 2240 ---- .722B ---- .722B .697 +.222 1 .475 5 12 2245 .692 .747B .692 .631A .720 +.227 1 .493 5 2250 .655 .770B .655 .770B .743 +.231 44 .512 314 2255 .690 .795B .690 .674A .767 +.235 1 .532 5 2260 ---- .820B ---- .820B .791 +.240 .551 6 2265 ---- .845B ---- .845B .816 +.244 1 .572 9 2270 ---- .872B ---- .872B .841 +.248 .593 24 2275 ---- .899B ---- .899B .867 +.252 32 .615 30 242 2280 ---- .926B ---- .926B .893 +.256 1 .637 110 2285 ---- .954B ---- .954B .920 +.261 .659 7 2290 ---- .982B ---- .982B .948 +.265 .683 3 35 2295 ---- 1.010B ---- 1.010B .976 +.270 .706 4 13 2300 .846 1.038B .846 .896A 1.004 +.274 86 .730 5 331 2305 ---- 1.068B ---- 1.068B 1.033 +.278 .755 4 67 2310 ---- 1.098B ---- 1.098B 1.063 +.283 .780 48 2315 ---- 1.128B ---- 1.128B 1.093 +.287 .806 18 2320 ---- 1.160B ---- 1.160B 1.123 +.291 10 .832 104 2325 ---- 1.191B ---- 1.191B 1.154 +.294 25 .860 323 2330 ---- 1.223B ---- 1.222B 1.186 +.300 1 .886 2 23 2335 1.010 1.256B .966A 1.254B 1.218 +.304 22 .914 2 5 2340 ---- 1.288B ---- 1.288B 1.250 +.307 .943 25 2345 ---- 1.321B ---- 1.321B 1.283 +.312 .971 24 2350 ---- 1.355B ---- 1.354B 1.317 +.317 43 1.000 32 251 2355 1.250 1.389B 1.250 1.224A 1.350 +.321 2 1.029 16 2360 ---- 1.423B ---- 1.420B 1.385 +.325 1.060 2 2365 ---- 1.458B ---- 1.457B 1.419 +.328 1.091 11 2370 ---- 1.493B ---- 1.488B 1.454 +.333 1.121 6 2375 ---- 1.534B ---- 1.534B 1.490 +.337 18 1.153 208 2380 ---- 1.566B ---- 1.566B 1.526 +.340 1 1.186 13 2385 ---- 1.602B ---- 1.600B 1.562 +.344 1.218 2390 ---- 1.639B ---- 1.636B 1.599 +.348 1.251 13 2395 ---- 1.676B ---- 1.673B 1.636 +.351 1.285 2400 ---- 1.723B ---- 1.723B 1.673 +.355 1.318 230 2405 ---- 1.733B ---- 1.733B 1.711 +.358 1.353 1 2410 ---- 1.772B ---- 1.771B 1.749 +.361 1.388 2415 ---- 1.811B ---- 1.810B 1.787 +.365 1.422 2420 ---- 1.851B ---- 1.851B 1.826 +.368 1.458 7 2425 ---- 1.912B ---- 1.912B 1.865 +.370 1.495 29 2430 ---- 1.931B ---- 1.931B 1.905 +.375 1.530 2435 ---- 1.972B ---- 1.972B 1.944 +.377 1.567 2440 ---- 2.012B ---- 2.012B 1.984 +.379 1.605 8 2445 ---- 2.053B ---- 2.053B 2.025 +.383 1.642 6 2450 ---- 2.115B ---- 2.115B 2.065 +.385 1.680 110 2455 ---- 2.137B ---- 2.136B 2.106 +.387 1.719 1 2460 ---- 2.178B ---- 2.178B 2.147 +.390 1.757 1 2465 ---- 2.220B ---- 2.220B 2.189 +.393 1.796 2 2470 ---- 2.262B ---- 2.262B 2.230 +.394 1.836 5 2475 ---- 2.325B ---- 2.325B 2.272 +.397 1.875 75 2480 ---- 2.346B ---- 2.345B 2.314 +.399 1.915 2485 ---- 2.389B ---- 2.388B 2.357 +.401 1.956 2 2490 ---- 2.436B ---- 2.435B 2.399 +.404 1.995 9 2495 ---- 2.481B ---- 2.480B 2.442 +.405 2.037 5 2500 ---- 2.545B ---- 2.545B 2.485 +.407 2.078 240 2505 ---- 2.568B ---- 2.567B 2.529 +.409 2.120 2510 ---- 2.612B ---- 2.611B 2.572 +.411 2.161 2515 ---- 2.656B ---- 2.655B 2.616 +.413 2.203 1 2520 ---- 2.701B ---- 2.700B 2.659 +.414 2.245 2525 ---- 2.761B ---- 2.761B 2.704 +.417 2.287 20 2530 ---- 2.789B ---- 2.788B 2.748 +.418 2.330 2535 ---- 2.834B ---- 2.833B 2.792 +.419 2.373 2540 ---- 2.880B ---- 2.879B 2.837 +.421 2.416 9 2545 ---- 2.925B ---- 2.924B 2.881 +.422 2.459 2550 2.813 2.989B 2.813 2.989B 2.926 +.424 1 2.502 29 2555 ---- 3.016B ---- 3.015B 2.971 +.425 2.546 2560 ---- 3.062B ---- 3.061B 3.017 +.426 2.591 2565 ---- 3.107B ---- 3.106B 3.062 +.428 2.634 2570 ---- 3.153B ---- 3.152B 3.108 +.430 2.678 8 2575 ---- 3.217B ---- 3.217B 3.153 +.430 2.723 100 2580 ---- 3.238B ---- 3.238B 3.199 +.431 2.768 2585 ---- 3.280B ---- 3.280B 3.245 +.433 2.812 2590 ---- 3.326B ---- 3.326B 3.291 +.434 2.857 6 2595 ---- 3.372B ---- 3.372B 3.337 +.435 2.902 2600 ---- 3.450B ---- 3.450B 3.383 +.435 1 2.948 22 2605 ---- 3.465B ---- 3.465B 3.430 +.438 2.992 7 2610 ---- 3.512B ---- 3.512B 3.476 +.438 3.038 7 2615 ---- 3.559B ---- 3.559B 3.523 +.439 3.084 7 2620 ---- 3.606B ---- 3.606B 3.570 +.440 3.130 2625 ---- 3.684B ---- 3.684B 3.617 +.442 3.175 36 2630 ---- 3.700B ---- 3.700B 3.664 +.443 3.221 2635 ---- 3.747B ---- 3.747B 3.711 +.443 3.268 2640 ---- 3.794B ---- 3.794B 3.758 +.444 3.314 2645 ---- 3.842B ---- 3.842B 3.805 +.444 3.361 2650 ---- 3.918B ---- 3.918B 3.852 +.445 3.407 1 2655 ---- 3.936B ---- 3.936B 3.900 +.447 3.453 2660 ---- 3.984B ---- 3.984B 3.947 +.447 3.500 2665 ---- 4.032B ---- 4.032B 3.995 +.448 3.547 2670 ---- 4.080B ---- 4.080B 4.043 +.448 3.595 2675 ---- 4.158B ---- 4.158B 4.090 +.448 3.642 111 2680 ---- 4.170B ---- 4.170B 4.138 +.450 3.688 2700 ---- 4.398B ---- 4.398B 4.330 +.452 3.878 4 2725 ---- 4.640B ---- 4.640B 4.571 +.454 4.117 2750 ---- 4.885B ---- 4.885B 4.813 +.456 4.357 1 2775 ---- 5.094B ---- 5.094B 5.057 +.458 4.599 1 2800 ---- 5.338B ---- 5.338B 5.302 +.461 4.841 1 2825 ---- 5.583B ---- 5.583B 5.547 +.462 5.085 1 2850 ---- 5.828B ---- 5.828B 5.793 +.463 5.330 12 2875 ---- 6.075B ---- 6.075B 6.039 +.463 5.576 1 2900 ---- 6.321B ---- 6.321B 6.286 +.464 5.822 1 2925 ---- 6.569B ---- 6.569B 6.534 +.466 6.068 3 2950 ---- 6.816B ---- 6.816B 6.782 +.467 6.315 2975 ---- 7.064B ---- 7.064B 7.030 +.468 6.562 3000 ---- 7.313B ---- 7.313B 7.279 +.468 6.811 218 3025 ---- 7.562B ---- 7.562B 7.528 +.469 7.059 3050 ---- 7.807B ---- 7.807B 7.777 +.470 7.307 3075 ---- 8.066B ---- 8.066B 8.027 +.471 7.556 2 3100 ---- 8.310B ---- 8.310B 8.276 +.471 7.805 10 20 3125 ---- 8.560B ---- 8.560B 8.526 +.471 8.055 79 3150 ---- 8.810B ---- 8.810B 8.776 +.472 8.304 21 3175 ---- 9.059B ---- 9.059B 9.026 +.472 8.554 3200 ---- 9.309B ---- 9.309B 9.276 +.472 8.804 3225 ---- 9.558B ---- 9.558B 9.526 +.472 9.054 3250 ---- 9.808B ---- 9.808B 9.776 +.472 9.304 3275 ---- 10.058B ---- 10.058B 10.026 +.472 9.554 8 3300 ---- 10.307B ---- 10.307B 10.276 +.472 9.804 3325 ---- 10.557B ---- 10.557B 10.526 +.472 10.054 3350 ---- 10.807B ---- 10.807B 10.776 +.472 10.304 3375 ---- 11.056B ---- 11.056B 11.026 +.472 10.554 3400 ---- 11.306B ---- 11.306B 11.276 +.472 10.804 3425 ---- 11.556B ---- 11.556B 11.526 +.472 11.054 3450 ---- 11.805B ---- 11.805B 11.776 +.472 11.304 3475 ---- 12.055B ---- 12.055B 12.026 +.472 11.554 3500 ---- 12.304B ---- 12.304B 12.276 +.472 11.804 3525 ---- 12.554B ---- 12.554B 12.526 +.472 12.054 3550 ---- 12.804B ---- 12.804B 12.776 +.472 12.304 3575 ---- 13.054B ---- 13.054B 13.026 +.472 12.554 3600 ---- 13.303B ---- 13.303B 13.276 +.472 12.804 3625 ---- 13.553B ---- 13.553B 13.526 +.472 13.054 3650 ---- 13.803B ---- 13.803B 13.776 +.472 13.304 3675 ---- 14.053B ---- 14.053B 14.026 +.472 13.554 3700 ---- 14.302B ---- 14.302B 14.276 +.472 13.804 3725 ---- 14.552B ---- 14.552B 14.526 +.472 14.054 3750 ---- 14.802B ---- 14.802B 14.776 +.472 14.304 3775 ---- 15.051B ---- 15.051B 15.026 +.472 14.554 3800 ---- 15.301B ---- 15.301B 15.276 +.472 14.804 3825 ---- 15.551B ---- 15.551B 15.526 +.472 15.054 3850 ---- 15.800B ---- 15.800B 15.776 +.472 15.304 3875 ---- 16.050B ---- 16.050B 16.026 +.472 15.554 3900 ---- 16.300B ---- 16.300B 16.276 +.472 15.804 3925 ---- 16.549B ---- 16.549B 16.526 +.472 16.054 3950 ---- 16.799B ---- 16.799B 16.776 +.472 16.304 3975 ---- 17.049B ---- 17.049B 17.026 +.472 16.554 4000 ---- 17.298B ---- 17.298B 17.276 +.472 16.804 4025 ---- 17.548B ---- 17.548B 17.526 +.472 17.054 4050 ---- 17.798B ---- 17.798B 17.776 +.472 17.304 4075 ---- 18.048B ---- 18.048B 18.026 +.472 17.554 4500 ---- 22.298B ---- 22.298B 22.276 +.472 21.804 1 5000 ---- 27.292B ---- 27.292B 27.276 +.472 26.804 6000 ---- 37.265B ---- 37.233B 37.276 +.472 36.804 7000 ---- 47.253B ---- 47.218B 47.276 +.472 46.804 7500 ---- 52.247B ---- 52.222B 52.276 +.472 51.804 8000 ---- 57.241B ---- 57.217B 57.276 +.472 56.804 9000 ---- 67.229B ---- 67.198B 67.276 +.472 66.804 10000 ---- 77.217B ---- 77.192B 77.276 +.472 76.804 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .003 +.002 .001 1350 ---- ---- ---- ---- .004 +.003 .001 1375 ---- ---- ---- ---- .004 +.003 .001 1400 ---- .002B ---- .002B .005 +.004 .001 1425 ---- .003B ---- .002B .005 +.004 .001 1450 ---- .003B ---- .003B .006 +.005 .001 1475 ---- .004B ---- .004B .006 +.004 .002 1500 ---- .004B ---- .004B .007 +.005 .002 2 1525 ---- .005B ---- .005B .008 +.006 .002 1550 ---- .006B ---- .006B .009 +.006 .003 1575 ---- .007B ---- .007B .010 +.006 .004 1600 ---- .009B ---- .008B .011 +.006 .005 1625 ---- .010B ---- .010B .013 +.007 .006 1650 ---- .013B ---- .013B .015 +.008 .007 6 1675 ---- .016B ---- .016B .017 +.008 1 .009 1700 ---- .019B ---- .019B .021 +.010 .011 8 1725 ---- .024B ---- .024B .024 +.011 .013 1 1750 .029 .029 .029 .027A .029 +.013 55 .016 12 1775 ---- .035B ---- .035B .035 +.015 .020 2 1800 ---- .042B ---- .042B .043 +.019 .024 3 1825 ---- .050B ---- .050B .051 +.022 .029 17 1850 ---- .060B ---- .060B .060 +.025 51 .035 2 9 1875 .067 .074 .067 .072A .072 +.030 2 .042 23 53 1900 ---- .087B ---- .086B .085 +.034 .051 2 8 1925 ---- .103B ---- .103B .101 +.040 .061 1950 ---- .124B ---- .124B .119 +.046 2 .073 5 9 1975 .135 .147B .135 .122A .141 +.053 5 .088 2 14 2000 .120 .174B .117A .174B .167 +.062 2 .105 14 2025 .168 .206B .168 .191A .198 +.072 18 .126 3 19 2050 .232 .243B .232 .223A .234 +.083 11 .151 1 5 2075 .265 .286B .265 .286B .276 +.096 8 .180 2 2100 .233 .337B .232A .315A .325 +.111 20 .214 8 112 2125 ---- .393B ---- .393B .381 +.126 .255 10 2150 ---- .459B ---- .459B .445 +.143 23 .302 40 20 2155 ---- ---- ---- .336A .459 ---- ---- 2160 ---- ---- ---- .347A .474 ---- ---- 2165 ---- ---- ---- .359A .488 ---- ---- 2170 ---- ---- ---- .371A .503 ---- ---- 2175 .470 .535B .470 .535B .518 +.160 3 .358 14 2180 ---- ---- ---- .396A .534 ---- ---- 2185 ---- ---- ---- .410A .550 ---- ---- 2190 ---- ---- ---- .423A .566 ---- ---- 2195 ---- ---- ---- .437A .583 ---- ---- 2200 ---- .619B ---- .619B .600 +.177 .423 6 33 2205 ---- ---- ---- .466A .617 ---- ---- 2210 ---- ---- ---- .481A .635 ---- ---- 2215 ---- ---- ---- .496A .653 ---- ---- 2220 ---- ---- ---- .512A .672 ---- ---- 2225 ---- .714B ---- .714B .691 +.194 .497 12 2230 ---- ---- ---- .545A .711 ---- ---- 2235 ---- ---- ---- .562A .731 ---- ---- 2240 ---- ---- ---- .579A .751 ---- ---- 2245 ---- ---- ---- .597A .772 ---- ---- 2250 ---- .820B ---- .820B .794 +.212 .582 81 2255 ---- ---- ---- .634A .816 ---- ---- 2260 ---- ---- ---- .653A .838 ---- ---- 2265 ---- ---- ---- .680A .861 ---- ---- 2270 ---- ---- ---- .696A .885 ---- ---- 2275 ---- .935B ---- .935B .908 +.232 .676 6 2280 ---- ---- ---- .736A .932 ---- ---- 2285 ---- ---- ---- .756A .957 ---- ---- 2290 ---- ---- ---- .783A .982 ---- ---- 2295 ---- ---- ---- .801A 1.008 ---- ---- 2300 .888 1.061B .888 1.061B 1.033 +.251 5 .782 181 2305 ---- ---- ---- .846A 1.059 ---- ---- 2310 ---- ---- ---- .873A 1.086 ---- ---- 2315 ---- ---- ---- .900A 1.113 ---- ---- 2320 ---- ---- ---- .918A 1.141 ---- ---- 2325 ---- 1.198B ---- 1.198B 1.168 +.270 1 .898 32 2330 ---- ---- ---- .972A 1.196 ---- ---- 2335 ---- ---- ---- .999A 1.224 ---- ---- 2340 ---- ---- ---- 1.026A 1.253 ---- ---- 2345 ---- ---- ---- 1.044A 1.282 ---- ---- 2350 ---- 1.345B ---- 1.345B 1.312 +.288 1 1.024 106 2355 ---- ---- ---- 1.098A 1.342 ---- ---- 2360 ---- ---- ---- 1.125A 1.372 ---- ---- 2365 ---- ---- ---- 1.160A 1.403 ---- ---- 2370 ---- ---- ---- 1.188A 1.434 ---- ---- 2375 ---- 1.500B ---- 1.500B 1.465 +.305 1.160 1 7 2380 ---- ---- ---- 1.242A 1.497 ---- ---- 2385 ---- ---- ---- 1.278A 1.529 ---- ---- 2390 ---- ---- ---- 1.305A 1.562 ---- ---- 2395 ---- ---- ---- 1.332A 1.595 ---- ---- 2400 ---- 1.666B ---- 1.665B 1.629 +.323 1 1.306 28 2405 ---- ---- ---- 1.395A 1.662 ---- ---- 2410 ---- ---- ---- 1.430A 1.697 ---- ---- 2415 ---- ---- ---- 1.458A 1.731 ---- ---- 2420 ---- ---- ---- 1.494A 1.766 ---- ---- 2425 ---- 1.840B ---- 1.839B 1.800 +.338 1.462 7 5 2430 ---- ---- ---- 1.557A 1.836 ---- ---- 2435 ---- ---- ---- 1.632A 1.872 ---- ---- 2440 ---- ---- ---- 1.668A 1.908 ---- ---- 2445 ---- ---- ---- 1.701A 1.944 ---- ---- 2450 ---- 2.022B ---- 2.021B 1.981 +.354 1.627 15 2455 ---- ---- ---- 1.810A 2.018 ---- ---- 2460 ---- ---- ---- 1.845A 2.056 ---- ---- 2465 ---- ---- ---- 1.881A 2.094 ---- ---- 2470 ---- ---- ---- 1.917A 2.131 ---- ---- 2475 ---- 2.215B ---- 2.215B 2.170 +.368 1.802 9 2480 ---- ---- ---- 1.990A 2.208 ---- ---- 2485 ---- ---- ---- 2.026A 2.247 ---- ---- 2490 ---- ---- ---- 2.063A 2.285 ---- ---- 2495 ---- ---- ---- 2.101A 2.325 ---- ---- 2500 ---- 2.413B ---- 2.413B 2.364 +.379 1.985 32 2505 ---- ---- ---- 2.176A 2.404 ---- ---- 2510 ---- ---- ---- 2.215A 2.445 ---- ---- 2515 ---- ---- ---- 2.254A 2.484 ---- ---- 2520 ---- ---- ---- 2.293A 2.525 ---- ---- 2525 ---- 2.611B ---- 2.611B 2.565 +.390 2.175 2 2530 ---- ---- ---- 2.372A 2.607 ---- ---- 2535 ---- ---- ---- 2.411A 2.647 ---- ---- 2540 ---- ---- ---- 2.451A 2.689 ---- ---- 2545 ---- ---- ---- 2.491A 2.731 ---- ---- 2550 ---- 2.827B ---- 2.827B 2.772 +.400 2.372 4 2555 ---- ---- ---- 2.572A 2.815 ---- ---- 2575 ---- 3.041B ---- 3.041B 2.984 +.409 2.575 7 2600 ---- 3.257B ---- 3.257B 3.200 +.417 2.783 75 2625 ---- 3.481B ---- 3.481B 3.421 +.425 2.996 7 2650 ---- 3.705B ---- 3.705B 3.644 +.430 3.214 6 2675 ---- 3.929B ---- 3.929B 3.870 +.435 3.435 2 2700 ---- 4.161B ---- 4.161B 4.100 +.441 3 3.659 1 2725 ---- 4.392B ---- 4.392B 4.332 +.446 3.886 4 2750 ---- 4.624B ---- 4.624B 4.565 +.448 4.117 2 2775 ---- 4.864B ---- 4.864B 4.800 +.451 4.349 1 2800 ---- 5.103B ---- 5.103B 5.037 +.454 4.583 2825 ---- 5.341B ---- 5.341B 5.275 +.455 4.820 1 2850 ---- 5.579B ---- 5.579B 5.515 +.458 5.057 2875 ---- 5.824B ---- 5.824B 5.756 +.460 5.296 2900 ---- 6.062B ---- 6.062B 5.997 +.461 5.536 2925 ---- 6.307B ---- 6.307B 6.240 +.462 5.778 2950 ---- 6.552B ---- 6.552B 6.483 +.463 6.020 2975 ---- 6.769B ---- 6.769B 6.727 +.465 6.262 3000 ---- 7.001B ---- 7.001B 6.971 +.465 6.506 3025 ---- 7.246B ---- 7.246B 7.216 +.466 6.750 3050 ---- 7.492B ---- 7.492B 7.462 +.467 6.995 3075 ---- 7.738B ---- 7.738B 7.708 +.468 7.240 3100 ---- 7.984B ---- 7.984B 7.955 +.470 7.485 3125 ---- 8.231B ---- 8.231B 8.202 +.471 7.731 3150 ---- 8.478B ---- 8.478B 8.449 +.471 7.978 4 3175 ---- 8.726B ---- 8.726B 8.697 +.472 8.225 3200 ---- 8.975B ---- 8.975B 8.945 +.473 8.472 3225 ---- 9.223B ---- 9.223B 9.194 +.474 8.720 3250 ---- 9.471B ---- 9.471B 9.443 +.475 8.968 3275 ---- 9.721B ---- 9.721B 9.692 +.476 9.216 3300 ---- 9.970B ---- 9.970B 9.941 +.476 15 9.465 3325 ---- 10.220B ---- 10.220B 10.191 +.477 9.714 30 3350 ---- 10.470B ---- 10.470B 10.441 +.478 9.963 5 60 3375 ---- 10.720B ---- 10.720B 10.691 +.478 10.213 3400 ---- 10.969B ---- 10.969B 10.941 +.478 10.463 7 3425 ---- 11.218B ---- 11.218B 11.191 +.478 10.713 10 15 3450 ---- 11.468B ---- 11.468B 11.441 +.478 10.963 3475 ---- 11.717B ---- 11.717B 11.691 +.478 11.213 3500 ---- 11.967B ---- 11.967B 11.941 +.478 11.463 3525 ---- 12.217B ---- 12.217B 12.191 +.478 11.713 3550 ---- 12.467B ---- 12.467B 12.441 +.478 11.963 3575 ---- 12.717B ---- 12.717B 12.691 +.478 12.213 3600 ---- 12.967B ---- 12.967B 12.941 +.478 12.463 3800 ---- 14.965B ---- 14.965B 14.941 +.478 14.463 4200 ---- 18.961B ---- 18.961B 18.941 +.478 18.463 4300 ---- 19.960B ---- 19.960B 19.941 +.478 19.463 5000 ---- 26.954B ---- 26.954B 26.941 +.478 26.463 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .005 +.003 .002 1350 ---- .003B ---- .003B .005 +.003 .002 1375 ---- .004B ---- ---- .006 +.003 .003 1400 ---- .005B ---- ---- .007 +.003 .004 1425 ---- .006B ---- .005B .008 +.004 .004 1450 ---- .007B ---- .006B .010 +.005 .005 1475 ---- .008B ---- .008B .011 +.005 .006 1500 ---- .010B ---- .009B .013 +.006 .007 1525 ---- .012B ---- .011B .015 +.006 .009 1550 ---- .014B ---- .013B .017 +.007 .010 1575 ---- .016B ---- .015B .020 +.008 .012 1600 ---- .019B ---- .018B .023 +.009 .014 1625 ---- .023B ---- .022B .026 +.010 .016 1650 ---- .027B ---- .026B .030 +.011 .019 1675 ---- .032B ---- .031B .035 +.013 .022 1700 ---- .038B ---- .037B .040 +.014 .026 1725 ---- .045B ---- .044B .047 +.016 .031 1750 ---- .055B ---- .055B .054 +.018 .036 7 1775 ---- .064B ---- .065B .063 +.021 4 .042 1 17 1800 ---- .075B ---- .075B .074 +.025 .049 1 1825 ---- .088B ---- .088B .087 +.029 .058 2 1850 ---- .103B ---- .103B .102 +.035 .067 7 1875 ---- .121B ---- .121B .119 +.040 .079 1 1900 ---- .141B ---- .141B .139 +.047 .092 3 1925 ---- .165B ---- .165B .161 +.053 .108 1950 ---- .192B ---- .192B .187 +.060 .127 4 1975 ---- .223B ---- .223B .217 +.069 .148 1 2000 .191 .258B .191 .258B .251 +.078 3 .173 13 2025 ---- .298B ---- .298B .291 +.090 .201 2 2050 ---- .345B ---- .345B .335 +.100 .235 5 2075 .302 .398B .302 .398B .386 +.113 1 .273 20 2100 .441 .457B .441 .456B .444 +.127 8 .317 20 2125 ---- .525B ---- .525B .510 +.142 .368 28 2150 ---- .600B ---- .600B .583 +.157 1 .426 30 2175 ---- .683B ---- .683B .665 +.173 .492 2 23 2200 ---- .775B ---- .775B .756 +.189 .567 2 75 2225 .779 .878B .779 .878B .856 +.206 4 .650 23 2250 .878 .988B .878 .988B .965 +.223 6 .742 9 2275 ---- 1.108B ---- 1.108B 1.083 +.239 .844 5 2300 ---- 1.237B ---- 1.236B 1.210 +.256 .954 50 2325 1.232 1.374B 1.232 1.374B 1.346 +.272 3 1.074 20 2350 ---- 1.521B ---- 1.521B 1.490 +.288 1.202 3 2375 ---- 1.675B ---- 1.674B 1.643 +.304 1.339 2400 ---- 1.838B ---- 1.838B 1.803 +.319 1.484 1 14 2425 1.807 2.007B 1.807 2.007B 1.972 +.334 2 1.638 4 2450 ---- 2.185B ---- 2.182B 2.147 +.346 1.801 5 2475 ---- 2.369B ---- 2.368B 2.330 +.359 1.971 8 2500 ---- 2.561B ---- 2.561B 2.519 +.370 2.149 14 2525 ---- 2.755B ---- 2.755B 2.714 +.381 20 2.333 6 2550 ---- 2.962B ---- 2.962B 2.914 +.390 20 2.524 23 2575 ---- 3.169B ---- 3.169B 3.119 +.398 2.721 2600 ---- 3.376B ---- 3.376B 3.328 +.406 2.922 23 2625 ---- 3.592B ---- 3.592B 3.542 +.414 3.128 2650 ---- 3.808B ---- 3.808B 3.758 +.419 3.339 6 2675 ---- 4.033B ---- 4.033B 3.978 +.425 3.553 4 2700 ---- 4.258B ---- 4.258B 4.200 +.429 3.771 2 2725 ---- 4.483B ---- 4.483B 4.425 +.434 3.991 2750 ---- 4.708B ---- 4.708B 4.652 +.438 4.214 2775 ---- 4.937B ---- 4.937B 4.881 +.441 4.440 2800 ---- 5.168B ---- 5.168B 5.112 +.444 4.668 2825 ---- 5.408B ---- 5.408B 5.345 +.447 4.898 2850 ---- 5.640B ---- 5.640B 5.580 +.450 5.130 2875 ---- 5.880B ---- 5.880B 5.816 +.452 5.364 2900 ---- 6.112B ---- 6.112B 6.053 +.454 5.599 2925 ---- 6.352B ---- 6.352B 6.291 +.455 5.836 2950 ---- 6.592B ---- 6.592B 6.531 +.457 6.074 2975 ---- 6.832B ---- 6.832B 6.771 +.458 6.313 3000 ---- 7.080B ---- 7.080B 7.012 +.459 6.553 2 3025 ---- 7.320B ---- 7.320B 7.254 +.460 6.794 3050 ---- 7.560B ---- 7.560B 7.497 +.462 7.035 3075 ---- 7.808B ---- 7.808B 7.740 +.463 7.277 3100 ---- 8.048B ---- 8.048B 7.984 +.464 7.520 3125 ---- 8.288B ---- 8.288B 8.229 +.466 7.763 3150 ---- 8.392B ---- 8.392B 8.473 +.466 8.007 3175 ---- 8.424B ---- 8.424B 8.719 +.467 8.252 3200 ---- ---- ---- ---- 8.964 +.468 8.496 3225 ---- ---- ---- ---- 9.211 +.469 8.742 3250 ---- ---- ---- ---- 9.457 +.470 8.987 3275 ---- ---- ---- ---- 9.704 +.471 9.233 3300 ---- ---- ---- ---- 9.951 +.471 9.480 3325 ---- ---- ---- ---- 10.199 +.472 9.727 3350 ---- ---- ---- ---- 10.447 +.473 9.974 3375 ---- ---- ---- ---- 10.695 +.473 10.222 3400 ---- ---- ---- ---- 10.944 +.475 10.469 3425 ---- ---- ---- ---- 11.193 +.475 10.718 3450 ---- ---- ---- ---- 11.442 +.476 10.966 3475 ---- ---- ---- ---- 11.691 +.476 11.215 3500 ---- ---- ---- ---- 11.941 +.477 11.464 3525 ---- ---- ---- ---- 12.191 +.478 11.713 3550 ---- ---- ---- ---- 12.441 +.478 11.963 3575 ---- ---- ---- ---- 12.691 +.478 12.213 4000 ---- ---- ---- ---- 16.941 +.478 16.463 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 +.002 .001 1125 ---- ---- ---- ---- .003 +.002 .001 1150 ---- ---- ---- ---- .004 +.002 .002 1175 ---- .003B ---- ---- .005 +.003 .002 1200 ---- .003B ---- .003B .005 +.003 .002 1225 ---- .004B ---- ---- .006 +.003 .003 1250 ---- .005B ---- .004B .007 +.004 .003 1275 ---- .005B ---- .005B .008 +.004 .004 1300 ---- .006B ---- ---- .009 +.004 .005 1325 ---- .007B ---- ---- .010 +.004 .006 1350 ---- .008B ---- ---- .012 +.005 .007 1375 ---- .010B ---- .009B .013 +.005 .008 1400 ---- .011B ---- .010B .015 +.006 .009 1425 ---- .013B ---- .012B .016 +.006 .010 1450 ---- .015B ---- .014B .019 +.007 .012 1475 ---- .017B ---- .016B .021 +.007 .014 1500 ---- .020B ---- .019B .023 +.007 .016 3 1525 ---- .023B ---- .022B .026 +.008 .018 1550 ---- .026B ---- .025B .030 +.009 .021 1575 ---- .031B ---- .030B .034 +.010 .024 1600 ---- .036B ---- .035B .039 +.011 .028 17 1625 ---- .042B ---- .041B .044 +.012 .032 1 1650 ---- .048B ---- .047B .050 +.013 .037 4 1675 ---- .057B ---- .057B .058 +.016 .042 1700 ---- .066B ---- .065B .066 +.018 .048 3 1725 ---- .076B ---- .075B .076 +.021 .055 8 1750 ---- .088B ---- .088B .088 +.025 .063 5 1775 ---- .101B ---- .101B .101 +.029 .072 5 1800 ---- .116B ---- .116B .116 +.033 2 .083 108 1825 ---- .133B ---- .133B .133 +.038 .095 1 1850 ---- .153B ---- .153B .153 +.044 .109 8 1875 ---- .177B ---- .177B .175 +.050 .125 55 1900 ---- .203B ---- .203B .200 +.056 .144 23 1925 ---- .233B ---- .233B .229 +.064 .165 1 1950 ---- .267B ---- .267B .262 +.073 .189 1 1975 ---- .305B ---- .305B .299 +.082 .217 4 2000 ---- .348B ---- .348B .341 +.092 .249 5 26 2025 ---- .397B ---- .397B .388 +.103 .285 2050 ---- .450B ---- .450B .441 +.114 .327 5 2075 ---- .512B ---- .512B .500 +.127 .373 55 2100 ---- .580B ---- .580B .566 +.140 .426 327 2125 ---- .655B ---- .655B .640 +.154 200 .486 6 2150 ---- .737B ---- .737B .721 +.168 .553 199 2175 ---- .827B ---- .827B .809 +.182 .627 11 2200 .848 .926B .848 .835A .906 +.196 1 .710 199 2225 ---- 1.033B ---- 1.033B 1.011 +.211 .800 12 2250 ---- 1.147B ---- 1.147B 1.124 +.225 .899 173 2275 ---- 1.270B ---- 1.270B 1.246 +.241 1.005 13 2300 1.364 1.401B 1.346 1.280A 1.375 +.256 15 1.119 1 107 2325 ---- 1.540B ---- 1.539B 1.512 +.271 15 1.241 51 2350 ---- 1.687B ---- 1.686B 1.657 +.286 1.371 23 2375 ---- 1.841B ---- 1.840B 1.810 +.302 1.508 125 2400 ---- 2.001B ---- 2.001B 1.970 +.318 1.652 72 2425 ---- 2.169B ---- 2.166B 2.136 +.331 6 1.805 80 2450 ---- 2.343B ---- 2.343B 2.309 +.343 1.966 3 2475 ---- 2.523B ---- 2.521B 2.488 +.354 2.134 4 2500 ---- 2.710B ---- 2.707B 2.672 +.363 2.309 129 2525 ---- 2.894B ---- 2.894B 2.862 +.373 2.489 33 2550 ---- 3.092B ---- 3.092B 3.057 +.381 2.676 40 2575 ---- 3.301B ---- 3.301B 3.257 +.389 2.868 30 2600 ---- 3.501B ---- 3.501B 3.460 +.396 3.064 57 2625 ---- 3.711B ---- 3.711B 3.667 +.402 3.265 30 2650 ---- 3.931B ---- 3.931B 3.878 +.408 3.470 127 2675 ---- 4.141B ---- 4.141B 4.092 +.413 3.679 2700 ---- 4.361B ---- 4.361B 4.309 +.418 3.891 21 2725 ---- 4.581B ---- 4.581B 4.529 +.423 4.106 1 2750 ---- 4.801B ---- 4.801B 4.751 +.427 4.324 2775 ---- 5.031B ---- 5.031B 4.975 +.430 4.545 8 2800 ---- 5.261B ---- 5.261B 5.202 +.434 4.768 2825 ---- 5.491B ---- 5.491B 5.430 +.438 4.992 2850 ---- 5.716B ---- 5.716B 5.660 +.441 5.219 2875 ---- 5.950B ---- 5.950B 5.891 +.443 5.448 2900 ---- 6.183B ---- 6.183B 6.124 +.446 5.678 2925 ---- 6.417B ---- 6.417B 6.358 +.449 5.909 2950 ---- 6.651B ---- 6.651B 6.593 +.450 6.143 2975 ---- 6.894B ---- 6.894B 6.830 +.453 6.377 15 3000 ---- 7.128B ---- 7.128B 7.067 +.454 6.613 5 50 3025 ---- 7.371B ---- 7.371B 7.306 +.456 6.850 3050 ---- 7.605B ---- 7.605B 7.545 +.458 7.087 3075 ---- 7.848B ---- 7.848B 7.785 +.459 7.326 3100 ---- 8.091B ---- 8.091B 8.026 +.460 7.566 3125 ---- 8.334B ---- 8.334B 8.267 +.461 7.806 3150 ---- 8.577B ---- 8.577B 8.509 +.461 8.048 3175 ---- 8.820B ---- 8.820B 8.752 +.462 8.290 3200 ---- 9.064B ---- 9.064B 8.995 +.463 8.532 1 3225 ---- 9.304B ---- 9.304B 9.239 +.464 8.775 1 3250 ---- 9.552B ---- 9.552B 9.483 +.465 9.018 1 3275 ---- 9.776B ---- 9.776B 9.728 +.466 9.262 3300 ---- 9.888B ---- 9.888B 9.973 +.467 9.506 22 3325 ---- 9.912B ---- 9.912B 10.218 +.467 9.751 3350 ---- ---- ---- ---- 10.464 +.468 9.996 1 3375 ---- ---- ---- ---- 10.710 +.468 10.242 16 3400 ---- ---- ---- ---- 10.957 +.470 10.487 3425 ---- ---- ---- ---- 11.204 +.470 10.734 3450 ---- ---- ---- ---- 11.451 +.471 10.980 3 3475 ---- ---- ---- ---- 11.699 +.472 11.227 3 3500 ---- ---- ---- ---- 11.947 +.473 11.474 1 3525 ---- ---- ---- ---- 12.195 +.473 11.722 3550 ---- ---- ---- ---- 12.444 +.474 11.970 1 3575 ---- ---- ---- ---- 12.693 +.475 12.218 3600 ---- ---- ---- ---- 12.942 +.476 12.466 1 3625 ---- ---- ---- ---- 13.191 +.476 12.715 3650 ---- ---- ---- ---- 13.441 +.477 12.964 3675 ---- ---- ---- ---- 13.691 +.477 13.214 1 3700 ---- ---- ---- ---- 13.941 +.478 13.463 79 4000 ---- ---- ---- ---- 16.941 +.478 16.463 4250 ---- ---- ---- ---- 19.441 +.478 18.963 4500 ---- ---- ---- ---- 21.941 +.478 21.463 4700 ---- ---- ---- ---- 23.941 +.478 23.463 5000 ---- ---- ---- ---- 26.941 +.478 26.463 4 6000 ---- ---- ---- ---- 36.941 +.478 36.463 7000 ---- ---- ---- ---- 46.941 +.478 46.463 10000 ---- ---- ---- ---- 76.941 +.478 76.463 SO APR24 Silver Option PUT 1375 ---- ---- ---- .021A .015 ---- ---- 1400 ---- ---- ---- .022A .017 ---- ---- 1425 ---- ---- ---- .024A .020 ---- ---- 1450 ---- ---- ---- .026A .023 ---- ---- 1475 ---- ---- ---- .029A .027 ---- ---- 1500 ---- ---- ---- .031A .031 ---- ---- 1525 ---- ---- ---- .035A .035 ---- ---- 1550 ---- ---- ---- .038A .040 ---- ---- 1575 ---- ---- ---- .042A .045 ---- ---- 1600 ---- ---- ---- .047A .052 ---- ---- 1625 ---- ---- ---- .053A .059 ---- ---- 1650 ---- ---- ---- .060A .067 ---- ---- 1675 ---- ---- ---- .067A .076 ---- ---- 1700 ---- ---- ---- .076A .087 ---- ---- 1725 ---- ---- ---- .085A .099 ---- ---- 1750 ---- ---- ---- .096A .113 ---- ---- 1775 ---- ---- ---- .108A .128 ---- ---- 1800 ---- ---- ---- .122A .145 ---- ---- 1825 ---- ---- ---- .138A .165 ---- ---- 1850 ---- ---- ---- .156A .187 ---- ---- 1875 ---- ---- ---- .176A .212 ---- ---- 1900 ---- ---- ---- .198A .240 ---- ---- 1925 ---- ---- ---- .224A .271 ---- ---- 1950 ---- ---- ---- .253A .305 ---- ---- 1975 ---- ---- ---- .285A .344 ---- ---- 2000 ---- ---- ---- .323A .388 ---- ---- 2025 ---- ---- ---- .364A .437 ---- ---- 2050 ---- ---- ---- .411A .492 ---- ---- 2075 ---- ---- ---- .464A .553 ---- ---- 2100 ---- ---- ---- .522A .620 ---- ---- 2125 ---- ---- ---- .586A .694 ---- ---- 2150 ---- ---- ---- .657A .774 ---- ---- 2175 ---- ---- ---- .735A .861 ---- ---- 2200 ---- ---- ---- .820A .955 ---- ---- 2225 ---- ---- ---- .912A 1.056 ---- ---- 2250 ---- ---- ---- 1.012A 1.165 ---- ---- 2275 ---- ---- ---- 1.125A 1.281 ---- ---- 2300 ---- ---- ---- 1.245A 1.405 ---- ---- 2325 ---- ---- ---- 1.365A 1.536 ---- ---- 2350 ---- ---- ---- 1.500A 1.674 ---- ---- 2375 ---- ---- ---- 1.635A 1.820 ---- ---- 2400 ---- ---- ---- 1.770A 1.972 ---- ---- 2425 ---- ---- ---- 1.920A 2.131 ---- ---- 2450 ---- ---- ---- 2.085A 2.296 ---- ---- 2475 ---- ---- ---- 2.250A 2.467 ---- ---- 2500 ---- ---- ---- 2.415A 2.643 ---- ---- 2525 ---- ---- ---- 2.595A 2.824 ---- ---- 2550 ---- ---- ---- 2.775A 3.010 ---- ---- 2575 ---- ---- ---- 2.955A 3.200 ---- ---- 2600 ---- ---- ---- 3.150A 3.395 ---- ---- 2625 ---- ---- ---- 3.345A 3.593 ---- ---- 2650 ---- ---- ---- 3.540A 3.795 ---- ---- 2675 ---- ---- ---- 3.735A 4.001 ---- ---- 2700 ---- ---- ---- 3.945A 4.210 ---- ---- 2725 ---- ---- ---- 4.155A 4.422 ---- ---- 2750 ---- ---- ---- 4.365A 4.638 ---- ---- 2775 ---- ---- ---- 4.578A 4.855 ---- ---- 2800 ---- ---- ---- 4.788A 5.075 ---- ---- 2825 ---- ---- ---- 5.012A 5.298 ---- ---- 2850 ---- ---- ---- 5.236A 5.522 ---- ---- 2875 ---- ---- ---- 5.460A 5.748 ---- ---- 2900 ---- ---- ---- 5.684A 5.975 ---- ---- 2925 ---- ---- ---- 5.908A 6.204 ---- ---- 2950 ---- ---- ---- 6.132A 6.434 ---- ---- 2975 ---- ---- ---- 6.370A 6.666 ---- ---- 3000 ---- ---- ---- 6.604A 6.899 ---- ---- 3025 ---- ---- ---- 6.838A 7.133 ---- ---- 3050 ---- ---- ---- 7.072A 7.368 ---- ---- 3075 ---- ---- ---- 7.306A 7.604 ---- ---- 3100 ---- ---- ---- 7.540A 7.841 ---- ---- 3125 ---- ---- ---- 7.774A 8.079 ---- ---- 3150 ---- ---- ---- 8.008A 8.318 ---- ---- 3175 ---- ---- ---- 8.255A 8.558 ---- ---- 3200 ---- ---- ---- 8.489A 8.798 ---- ---- 3225 ---- ---- ---- 8.723A 9.039 ---- ---- 3250 ---- ---- ---- 8.964A 9.281 ---- ---- 3275 ---- ---- ---- 9.204A 9.523 ---- ---- 3300 ---- ---- ---- 9.456A 9.766 ---- ---- 3325 ---- ---- ---- 9.696A 10.009 ---- ---- 3350 ---- ---- ---- 9.936A 10.253 ---- ---- 3375 ---- ---- ---- 10.176A 10.497 ---- ---- SO MAY24 Silver Option PUT 1350 ---- .017B ---- .016B .020 +.007 .013 1375 ---- .020B ---- .019B .023 +.008 .015 1400 ---- .023B ---- .022B .026 +.008 .018 1425 ---- .026B ---- .025B .030 +.010 .020 1450 ---- .030B ---- .029B .035 +.011 .024 1475 ---- .034B ---- .033B .040 +.013 .027 1500 ---- .039B ---- .038B .045 +.013 .032 1525 ---- .045B ---- .044B .051 +.015 .036 1550 ---- .052B ---- .051B .058 +.016 .042 1575 ---- .065B ---- .065B .066 +.018 .048 1600 ---- .074B ---- .073B .075 +.021 .054 1625 ---- .083B ---- .083B .084 +.022 .062 1650 ---- .094B ---- .093B .095 +.025 .070 1 1675 ---- .106B ---- .105B .107 +.027 .080 1700 ---- .120B ---- .120B .121 +.031 .090 14 1725 ---- .135B ---- .135B .136 +.034 .102 1750 ---- .152B ---- .151B .153 +.038 .115 1 1775 ---- .172B ---- .171B .172 +.042 1 .130 1800 ---- .193B ---- .192B .193 +.046 2 .147 100 1825 ---- .219B ---- .219B .217 +.052 .165 1850 ---- .247B ---- .247B .244 +.058 .186 336 1875 ---- .277B ---- .277B .274 +.065 .209 1900 ---- .312B ---- .312B .307 +.072 .235 1925 ---- .350B ---- .350B .344 +.079 .265 1950 ---- .392B ---- .392B .385 +.088 .297 1975 ---- .439B ---- .439B .431 +.097 .334 2000 ---- .491B ---- .491B .481 +.107 .374 6 2025 .452 .548B .452 .548B .537 +.117 5 .420 17 2050 .499 .610B .491A .491A .598 +.128 5 .470 4 2075 ---- .678B ---- .678B .664 +.139 .525 2 2100 ---- .752B ---- .752B .737 +.151 .586 3 2125 ---- .833B ---- .833B .816 +.163 .653 2150 ---- .919B ---- .919B .901 +.175 .726 1 2175 ---- 1.012B ---- 1.012B .993 +.188 .805 40 2200 ---- 1.112B ---- 1.112B 1.091 +.200 .891 15 2225 1.170 1.219B 1.170 1.162A 1.197 +.213 7 .984 106 2250 ---- 1.333B ---- 1.333B 1.309 +.226 1.083 4 2275 1.398 1.453B 1.381 1.453B 1.428 +.238 15 1.190 36 2300 ---- 1.580B ---- 1.580B 1.553 +.250 1.303 2 2325 ---- 1.714B ---- 1.714B 1.686 +.263 100 1.423 1 2350 ---- 1.854B ---- 1.854B 1.825 +.275 1.550 5 2375 1.868 2.001B 1.868 2.001B 1.970 +.286 2 1.684 58 2400 2.019 2.152B 2.019 2.152B 2.122 +.298 2 1.824 43 2425 2.060 2.311B 2.034A 2.034A 2.280 +.310 14 1.970 4 2450 ---- 2.475B ---- 2.475B 2.443 +.320 2.123 54 2475 2.632 2.645B 2.632 2.645B 2.612 +.331 2 2.281 4 2500 2.614 2.819B 2.518A 2.717A 2.786 +.341 4 2.445 11 2525 ---- 2.999B ---- 2.997B 2.966 +.351 2.615 2 2550 ---- 3.185B ---- 3.181B 3.150 +.360 2.790 2575 ---- 3.367B ---- 3.367B 3.338 +.368 2.970 3 2600 ---- 3.554B ---- 3.554B 3.530 +.376 3.154 79 2625 ---- 3.758B ---- 3.758B 3.726 +.382 3.344 1 2650 ---- 3.945B ---- 3.945B 3.926 +.389 3.537 2675 ---- 4.166B ---- 4.166B 4.129 +.395 3.734 2700 ---- 4.370B ---- 4.370B 4.336 +.401 3.935 2725 ---- 4.574B ---- 4.574B 4.545 +.406 4.139 3 2750 ---- 4.795B ---- 4.795B 4.756 +.410 4.346 2775 ---- 4.999B ---- 4.999B 4.970 +.415 4.555 2800 ---- 5.220B ---- 5.220B 5.186 +.418 4.768 2825 ---- 5.441B ---- 5.441B 5.405 +.423 4.982 2850 ---- 5.665B ---- 5.665B 5.625 +.426 5.199 2875 ---- 5.889B ---- 5.889B 5.847 +.430 5.417 2900 ---- 6.113B ---- 6.113B 6.071 +.433 5.638 2925 ---- 6.337B ---- 6.337B 6.296 +.436 5.860 2950 ---- 6.561B ---- 6.561B 6.523 +.439 6.084 2975 ---- 6.801B ---- 6.801B 6.751 +.441 6.310 3000 ---- 7.025B ---- 7.025B 6.980 +.443 6.537 3025 ---- 7.261B ---- 7.261B 7.211 +.446 6.765 3050 ---- 7.486B ---- 7.486B 7.443 +.449 6.994 3075 ---- 7.726B ---- 7.726B 7.675 +.450 7.225 3100 ---- 7.951B ---- 7.951B 7.909 +.452 7.457 3125 ---- 8.190B ---- 8.190B 8.144 +.454 7.690 3150 ---- 8.430B ---- 8.430B 8.380 +.456 7.924 3175 ---- 8.670B ---- 8.670B 8.616 +.457 8.159 3200 ---- 8.910B ---- 8.910B 8.854 +.460 8.394 3225 ---- 9.135B ---- 9.135B 9.092 +.461 8.631 3250 ---- 9.380B ---- 9.380B 9.330 +.462 8.868 3275 ---- 9.618B ---- 9.618B 9.570 +.464 9.106 3300 ---- 9.856B ---- 9.856B 9.810 +.465 9.345 3325 ---- 10.108B ---- 10.108B 10.050 +.465 9.585 3350 ---- 10.346B ---- 10.346B 10.292 +.467 9.825 3375 ---- 10.584B ---- 10.584B 10.533 +.468 10.065 3400 ---- 10.836B ---- 10.836B 10.776 +.469 10.307 3425 ---- 11.074B ---- 11.074B 11.018 +.469 10.549 3450 ---- 11.312B ---- 11.312B 11.261 +.470 10.791 3475 ---- 11.564B ---- 11.564B 11.505 +.471 11.034 3500 ---- 11.802B ---- 11.802B 11.749 +.471 11.278 11 3525 ---- 12.051B ---- 12.051B 11.994 +.473 11.521 2 3550 ---- 12.298B ---- 12.298B 12.239 +.473 11.766 2 3575 ---- 12.441B ---- 12.441B 12.484 +.473 12.011 3600 ---- 12.545B ---- 12.545B 12.730 +.474 12.256 3625 ---- ---- ---- ---- 12.976 +.475 12.501 3650 ---- ---- ---- ---- 13.222 +.475 12.747 3675 ---- ---- ---- ---- 13.469 +.476 12.993 3700 ---- ---- ---- ---- 13.716 +.477 13.239 3725 ---- ---- ---- ---- 13.963 +.477 13.486 4000 ---- ---- ---- ---- 16.701 +.485 16.216 3 4500 ---- ---- ---- ---- 21.701 +.485 21.216 5000 ---- ---- ---- ---- 26.701 +.485 26.216 6000 ---- ---- ---- ---- 36.701 +.485 36.216 10000 ---- ---- ---- ---- 76.701 +.485 76.216 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 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 +.001 .001 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .004 +.002 .002 975 ---- ---- ---- ---- .004 +.002 .002 1000 ---- ---- ---- ---- .005 +.002 .003 1025 ---- ---- ---- ---- .006 +.003 .003 1050 ---- ---- ---- ---- .007 +.003 .004 1075 ---- ---- ---- ---- .008 +.003 .005 1100 ---- ---- ---- ---- .010 +.004 .006 1125 ---- ---- ---- ---- .011 +.004 .007 1150 ---- ---- ---- ---- .013 +.005 .008 1175 ---- ---- ---- ---- .015 +.005 .010 1200 ---- ---- ---- ---- .018 +.007 .011 1225 ---- ---- ---- ---- .020 +.007 .013 1250 ---- ---- ---- ---- .023 +.007 .016 1275 ---- ---- ---- ---- .027 +.009 .018 1300 ---- ---- ---- ---- .031 +.010 .021 1325 ---- ---- ---- ---- .035 +.011 .024 1350 ---- ---- ---- ---- .039 +.011 .028 1375 ---- ---- ---- ---- .044 +.012 .032 1400 ---- .037B ---- ---- .050 +.014 .036 1425 ---- .043B ---- .042B .056 +.015 .041 1450 ---- .049B ---- .048B .063 +.017 .046 1475 ---- .056B ---- .055B .070 +.017 .053 1500 ---- .074B ---- .074B .079 +.020 .059 1525 ---- .083B ---- .083B .088 +.021 .067 1550 ---- .093B ---- .093B .098 +.023 .075 1575 ---- .104B ---- .104B .109 +.025 .084 1600 ---- .116B ---- .116B .121 +.027 .094 2 1625 ---- .130B ---- .129B .135 +.030 .105 1650 ---- .145B ---- .144B .150 +.033 .117 1 1675 ---- .161B ---- .161B .167 +.037 .130 1700 .148 .180B .148 .179B .185 +.041 1 .144 1725 ---- .201B ---- .200B .205 +.045 .160 1750 ---- .224B ---- .223B .227 +.049 .178 2 1775 ---- .249B ---- .248B .252 +.055 .197 1800 ---- .277B ---- .276B .279 +.061 .218 12 1825 ---- .308B ---- .308B .309 +.067 .242 1850 ---- .342B ---- .340B .342 +.074 .268 1875 ---- .380B ---- .377B .379 +.082 .297 1900 ---- .421B ---- .419B .419 +.090 .329 1925 ---- .466B ---- .464B .462 +.097 .365 1950 ---- .515B ---- .514B .510 +.106 .404 6 1975 ---- .568B ---- .567B .563 +.116 .447 2000 .595 .625B .595 .625B .620 +.125 30 .495 235 2025 ---- .689B ---- .689B .681 +.134 .547 2050 ---- .757B ---- .757B .748 +.145 .603 2075 ---- .829B ---- .828B .820 +.155 .665 2100 ---- .908B ---- .907B .897 +.165 .732 2125 ---- .991B ---- .990B .980 +.176 .804 2150 ---- 1.081B ---- 1.080B 1.069 +.188 .881 6 2175 ---- 1.176B ---- 1.175B 1.163 +.199 .964 2200 ---- 1.277B ---- 1.276B 1.263 +.211 1.052 2225 ---- 1.383B ---- 1.380B 1.369 +.222 1.147 2250 ---- 1.496B ---- 1.482B 1.481 +.234 1.247 1 2275 ---- 1.615B ---- 1.613B 1.599 +.245 1.354 1 2300 ---- 1.740B ---- 1.722B 1.722 +.256 1.466 1 2325 ---- 1.870B ---- 1.854B 1.852 +.267 1.585 4 2350 ---- 2.006B ---- 1.991B 1.987 +.278 1.709 21 2375 ---- 2.148B ---- 2.131B 2.127 +.288 1.839 2400 ---- 2.295B ---- 2.280B 2.273 +.298 1.975 10 2425 ---- 2.447B ---- 2.444B 2.424 +.307 2.117 2450 ---- 2.604B ---- 2.598B 2.580 +.315 2.265 13 15 2475 ---- 2.767B ---- 2.760B 2.741 +.323 2.418 2500 ---- 2.933B ---- 2.924B 2.907 +.331 2.576 5 5 2525 ---- 3.104B ---- 3.095B 3.078 +.339 2.739 2550 ---- 3.281B ---- 3.277B 3.252 +.345 2.907 3 2575 ---- 3.459B ---- 3.454B 3.431 +.352 3.079 2600 ---- 3.644B ---- 3.642B 3.614 +.359 3.255 4 2625 ---- 3.830B ---- 3.827B 3.800 +.364 3.436 12 2650 ---- 4.005B ---- 4.005B 3.990 +.370 3.620 2675 ---- 4.186B ---- 4.186B 4.183 +.375 3.808 2700 ---- 4.402B ---- 4.402B 4.379 +.380 3.999 2725 ---- 4.591B ---- 4.591B 4.579 +.386 4.193 2750 ---- 4.780B ---- 4.780B 4.781 +.391 4.390 2775 ---- 4.996B ---- 4.996B 4.985 +.395 4.590 2800 ---- 5.212B ---- 5.212B 5.193 +.400 4.793 2825 ---- 5.428B ---- 5.428B 5.402 +.404 4.998 2850 ---- 5.617B ---- 5.617B 5.614 +.408 5.206 2875 ---- 5.851B ---- 5.851B 5.827 +.412 5.415 2900 ---- 6.059B ---- 6.059B 6.043 +.416 5.627 2925 ---- 6.267B ---- 6.267B 6.260 +.419 5.841 2950 ---- 6.501B ---- 6.501B 6.479 +.422 6.057 2975 ---- 6.709B ---- 6.709B 6.700 +.426 6.274 3000 ---- 6.951B ---- 6.951B 6.922 +.429 6.493 3025 ---- 7.176B ---- 7.176B 7.146 +.432 6.714 3050 ---- 7.401B ---- 7.401B 7.370 +.434 6.936 3075 ---- 7.626B ---- 7.626B 7.596 +.437 7.159 3100 ---- 7.851B ---- 7.851B 7.824 +.440 7.384 3125 ---- 8.076B ---- 8.076B 8.052 +.442 7.610 3150 ---- 8.305B ---- 8.305B 8.282 +.444 7.838 3175 ---- 8.545B ---- 8.545B 8.512 +.446 8.066 3200 ---- 8.761B ---- 8.761B 8.743 +.447 8.296 3225 ---- 9.001B ---- 9.001B 8.976 +.450 8.526 3250 ---- 9.241B ---- 9.241B 9.209 +.451 8.758 3275 ---- 9.481B ---- 9.481B 9.443 +.453 8.990 3300 ---- 9.697B ---- 9.697B 9.677 +.453 9.224 15 3325 ---- 9.937B ---- 9.937B 9.913 +.455 9.458 3350 ---- 10.189B ---- 10.189B 10.149 +.456 9.693 3375 ---- 10.419B ---- 10.419B 10.386 +.458 9.928 3400 ---- 10.649B ---- 10.649B 10.623 +.458 10.165 3425 ---- 10.902B ---- 10.902B 10.862 +.460 10.402 3450 ---- 11.132B ---- 11.132B 11.100 +.460 10.640 3475 ---- 11.385B ---- 11.385B 11.340 +.462 10.878 3500 ---- 11.616B ---- 11.616B 11.579 +.462 11.117 3525 ---- 11.858B ---- 11.858B 11.820 +.464 11.356 3550 ---- 12.100B ---- 12.100B 12.061 +.465 11.596 3575 ---- 12.342B ---- 12.342B 12.302 +.466 11.836 3600 ---- 12.584B ---- 12.584B 12.544 +.467 12.077 4 3625 ---- 12.826B ---- 12.826B 12.786 +.467 12.319 3650 ---- 13.068B ---- 13.068B 13.029 +.468 12.561 3675 ---- 13.310B ---- 13.310B 13.272 +.469 12.803 3700 ---- 13.552B ---- 13.552B 13.516 +.470 13.046 3725 ---- 13.797B ---- 13.797B 13.760 +.471 13.289 3750 ---- 14.049B ---- 14.049B 14.004 +.472 13.532 3775 ---- 14.280B ---- 14.280B 14.249 +.473 13.776 3800 ---- 14.532B ---- 14.532B 14.494 +.474 14.020 3825 ---- 14.700B ---- 14.700B 14.739 +.474 14.265 3850 ---- 14.805B ---- 14.805B 14.985 +.475 14.510 3875 ---- ---- ---- ---- 15.231 +.476 14.755 3900 ---- ---- ---- ---- 15.477 +.476 15.001 3925 ---- ---- ---- ---- 15.724 +.477 15.247 3950 ---- ---- ---- ---- 15.971 +.478 15.493 3975 ---- ---- ---- ---- 16.218 +.478 15.740 4000 ---- ---- ---- ---- 16.465 +.478 15.987 4025 ---- ---- ---- ---- 16.713 +.479 16.234 4050 ---- ---- ---- ---- 16.961 +.480 16.481 4075 ---- ---- ---- ---- 17.210 +.481 16.729 4100 ---- ---- ---- ---- 17.458 +.481 16.977 4500 ---- ---- ---- ---- 21.455 +.485 20.970 4700 ---- ---- ---- ---- 23.455 +.485 22.970 4900 ---- ---- ---- ---- 25.455 +.485 24.970 5000 ---- ---- ---- ---- 26.455 +.485 25.970 5500 ---- ---- ---- ---- 31.455 +.485 30.970 6000 ---- ---- ---- ---- 36.455 +.485 35.970 7000 ---- ---- ---- ---- 46.455 +.485 45.970 7500 ---- ---- ---- ---- 51.455 +.485 50.970 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .087 +.010 .077 1425 ---- ---- ---- ---- .096 +.010 .086 1450 ---- ---- ---- ---- .107 +.011 .096 1475 ---- ---- ---- ---- .118 +.011 .107 1500 ---- ---- ---- ---- .130 +.011 .119 1525 ---- ---- ---- ---- .143 +.012 .131 1550 ---- ---- ---- ---- .157 +.012 .145 1575 ---- ---- ---- ---- .172 +.012 .160 1600 ---- ---- ---- ---- .188 +.012 .176 1625 ---- ---- ---- ---- .206 +.012 .194 1650 ---- ---- ---- ---- .225 +.013 .212 1675 ---- ---- ---- ---- .246 +.013 .233 1700 ---- ---- ---- ---- .268 +.014 .254 1725 ---- ---- ---- ---- .292 +.014 .278 1750 ---- ---- ---- ---- .318 +.015 .303 1775 ---- ---- ---- ---- .346 +.016 .330 1800 ---- ---- ---- ---- .377 +.018 .359 1825 ---- ---- ---- ---- .410 +.020 .390 1850 ---- ---- ---- ---- .447 +.024 .423 1875 ---- ---- ---- ---- .487 +.028 .459 1900 ---- ---- ---- ---- .530 +.033 .497 1925 ---- ---- ---- ---- .577 +.039 .538 1950 ---- ---- ---- ---- .628 +.047 .581 1975 ---- ---- ---- ---- .683 +.055 .628 2000 ---- ---- ---- ---- .742 +.064 .678 2025 ---- ---- ---- ---- .806 +.074 .732 2050 ---- ---- ---- ---- .875 +.085 .790 2075 ---- ---- ---- ---- .948 +.096 .852 2100 ---- ---- ---- ---- 1.026 +.108 .918 2125 ---- ---- ---- ---- 1.110 +.121 .989 2150 ---- ---- ---- ---- 1.198 +.133 1.065 2175 ---- ---- ---- ---- 1.292 +.147 1.145 2200 ---- ---- ---- ---- 1.392 +.161 1.231 2225 ---- ---- ---- ---- 1.496 +.175 1.321 2250 ---- ---- ---- ---- 1.606 +.189 1.417 2275 ---- ---- ---- ---- 1.722 +.204 1.518 2300 ---- ---- ---- ---- 1.842 +.217 1.625 2325 ---- ---- ---- ---- 1.969 +.233 1.736 2350 ---- ---- ---- ---- 2.100 +.247 1.853 2375 ---- ---- ---- ---- 2.237 +.262 1.975 2400 ---- ---- ---- ---- 2.378 +.277 2.101 2425 ---- ---- ---- ---- 2.525 +.292 2.233 2450 ---- ---- ---- ---- 2.677 +.307 2.370 2475 ---- ---- ---- ---- 2.833 +.321 2.512 2500 ---- ---- ---- ---- 2.993 +.334 2.659 2525 ---- ---- ---- ---- 3.158 +.348 2.810 2550 ---- ---- ---- ---- 3.328 +.362 2.966 2575 ---- ---- ---- ---- 3.501 +.374 3.127 2600 ---- ---- ---- ---- 3.678 +.386 3.292 2625 ---- ---- ---- ---- 3.859 +.398 3.461 2650 ---- ---- ---- ---- 4.043 +.408 3.635 2675 ---- ---- ---- ---- 4.230 +.418 3.812 2700 ---- ---- ---- ---- 4.421 +.427 3.994 2725 ---- ---- ---- ---- 4.614 +.435 4.179 2750 ---- ---- ---- ---- 4.810 +.443 4.367 2775 ---- ---- ---- ---- 5.009 +.451 4.558 2800 ---- ---- ---- ---- 5.211 +.458 4.753 2825 ---- ---- ---- ---- 5.414 +.464 4.950 2850 ---- ---- ---- ---- 5.621 +.471 5.150 2875 ---- ---- ---- ---- 5.829 +.476 5.353 2900 ---- ---- ---- ---- 6.039 +.481 5.558 2925 ---- ---- ---- ---- 6.251 +.486 5.765 2950 ---- ---- ---- ---- 6.464 +.490 5.974 2975 ---- ---- ---- ---- 6.680 +.494 6.186 3000 ---- ---- ---- ---- 6.897 +.498 6.399 3025 ---- ---- ---- ---- 7.115 +.501 6.614 3050 ---- ---- ---- ---- 7.335 +.504 6.831 3075 ---- ---- ---- ---- 7.556 +.507 7.049 3100 ---- ---- ---- ---- 7.778 +.509 7.269 3125 ---- ---- ---- ---- 8.002 +.512 7.490 3150 ---- ---- ---- ---- 8.226 +.513 7.713 3175 ---- ---- ---- ---- 8.452 +.515 7.937 3200 ---- ---- ---- ---- 8.679 +.517 8.162 3225 ---- ---- ---- ---- 8.906 +.518 8.388 3250 ---- ---- ---- ---- 9.135 +.519 8.616 3275 ---- ---- ---- ---- 9.364 +.519 8.845 3300 ---- ---- ---- ---- 9.595 +.521 9.074 3325 ---- ---- ---- ---- 9.826 +.521 9.305 3350 ---- ---- ---- ---- 10.057 +.521 9.536 3375 ---- ---- ---- ---- 10.290 +.522 9.768 3400 ---- ---- ---- ---- 10.523 +.522 10.001 3425 ---- ---- ---- ---- 10.757 +.522 10.235 3450 ---- ---- ---- ---- 10.992 +.522 10.470 3475 ---- ---- ---- ---- 11.227 +.522 10.705 3500 ---- ---- ---- ---- 11.463 +.522 10.941 2 3525 ---- ---- ---- ---- 11.700 +.522 11.178 3550 ---- ---- ---- ---- 11.937 +.522 11.415 9 3575 ---- ---- ---- ---- 12.174 +.521 11.653 3600 ---- ---- ---- ---- 12.413 +.521 11.892 3625 ---- ---- ---- ---- 12.651 +.520 12.131 4000 ---- ---- ---- ---- 16.282 +.512 15.770 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .017 +.003 .014 750 ---- ---- ---- ---- .019 +.003 .016 775 ---- ---- ---- ---- .022 +.004 .018 800 ---- ---- ---- ---- .025 +.004 .021 825 ---- ---- ---- ---- .027 +.004 .023 850 ---- ---- ---- ---- .031 +.005 .026 875 ---- ---- ---- ---- .034 +.005 .029 900 ---- ---- ---- ---- .037 +.005 .032 925 ---- ---- ---- ---- .041 +.006 .035 950 ---- ---- ---- ---- .045 +.006 .039 975 ---- ---- ---- ---- .049 +.007 .042 1000 ---- ---- ---- ---- .054 +.008 .046 1025 ---- ---- ---- ---- .058 +.008 .050 1050 ---- ---- ---- ---- .063 +.008 .055 1075 ---- ---- ---- ---- .068 +.009 .059 1100 ---- ---- ---- ---- .074 +.010 .064 1125 ---- ---- ---- ---- .079 +.010 .069 1150 ---- ---- ---- ---- .085 +.011 .074 1175 ---- ---- ---- ---- .091 +.012 .079 1200 ---- ---- ---- ---- .097 +.012 .085 1225 ---- ---- ---- ---- .104 +.013 .091 1250 ---- ---- ---- ---- .111 +.014 .097 1275 ---- ---- ---- ---- .118 +.014 .104 1300 ---- ---- ---- ---- .125 +.015 .110 1325 ---- ---- ---- ---- .133 +.016 .117 1350 ---- ---- ---- ---- .141 +.017 .124 1375 ---- ---- ---- ---- .149 +.017 .132 1400 ---- ---- ---- ---- .157 +.018 .139 1425 ---- ---- ---- ---- .166 +.019 .147 1450 ---- ---- ---- ---- .175 +.020 .155 1475 ---- ---- ---- ---- .185 +.021 .164 1500 ---- ---- ---- ---- .195 +.022 .173 1525 ---- ---- ---- ---- .206 +.022 .184 1550 ---- ---- ---- ---- .219 +.024 .195 1575 ---- ---- ---- ---- .233 +.025 .208 1600 ---- ---- ---- ---- .250 +.027 .223 1625 ---- ---- ---- ---- .269 +.028 .241 1650 ---- ---- ---- ---- .292 +.031 .261 1675 ---- ---- ---- ---- .317 +.034 .283 1700 ---- ---- ---- ---- .346 +.037 .309 1725 ---- ---- ---- ---- .378 +.040 .338 1750 ---- ---- ---- ---- .414 +.043 .371 1775 ---- ---- ---- ---- .454 +.048 .406 1800 ---- ---- ---- ---- .497 +.051 .446 1825 ---- ---- ---- ---- .545 +.056 .489 1850 ---- ---- ---- ---- .596 +.061 .535 1875 ---- ---- ---- ---- .652 +.067 .585 1900 ---- ---- ---- ---- .711 +.072 .639 1925 ---- ---- ---- ---- .773 +.077 .696 1950 ---- ---- ---- ---- .840 +.083 .757 1975 ---- ---- ---- ---- .909 +.089 .820 2000 ---- ---- ---- ---- .981 +.094 .887 2025 ---- ---- ---- ---- 1.057 +.101 .956 2050 ---- ---- ---- ---- 1.135 +.106 1.029 2075 ---- ---- ---- ---- 1.217 +.112 1.105 2100 ---- ---- ---- ---- 1.302 +.118 1.184 2125 ---- ---- ---- ---- 1.391 +.124 1.267 2150 ---- ---- ---- ---- 1.483 +.130 1.353 2175 ---- ---- ---- ---- 1.580 +.137 1.443 2200 ---- ---- ---- ---- 1.680 +.142 1.538 2225 ---- ---- ---- ---- 1.785 +.148 1.637 2250 ---- ---- ---- ---- 1.895 +.155 1.740 2275 ---- ---- ---- ---- 2.009 +.162 1.847 2300 ---- ---- ---- ---- 2.128 +.168 1.960 2325 ---- ---- ---- ---- 2.252 +.175 2.077 2350 ---- ---- ---- ---- 2.380 +.181 2.199 2375 ---- ---- ---- ---- 2.513 +.188 2.325 2400 ---- ---- ---- ---- 2.651 +.194 2.457 2425 ---- ---- ---- ---- 2.793 +.201 2.592 2450 ---- ---- ---- ---- 2.939 +.207 2.732 2475 ---- ---- ---- ---- 3.090 +.213 2.877 2500 ---- ---- ---- ---- 3.245 +.219 3.026 2525 ---- ---- ---- ---- 3.404 +.225 3.179 2550 ---- ---- ---- ---- 3.568 +.232 3.336 2575 ---- ---- ---- ---- 3.735 +.238 3.497 2600 ---- ---- ---- ---- 3.906 +.244 3.662 2625 ---- ---- ---- ---- 4.080 +.249 3.831 2650 ---- ---- ---- ---- 4.258 +.255 4.003 2675 ---- ---- ---- ---- 4.439 +.261 4.178 2700 ---- ---- ---- ---- 4.623 +.266 4.357 2725 ---- ---- ---- ---- 4.810 +.271 4.539 2750 ---- ---- ---- ---- 4.999 +.275 4.724 2775 ---- ---- ---- ---- 5.191 +.280 4.911 2800 ---- ---- ---- ---- 5.386 +.285 5.101 2825 ---- ---- ---- ---- 5.583 +.290 5.293 2850 ---- ---- ---- ---- 5.782 +.294 5.488 2875 ---- ---- ---- ---- 5.983 +.299 5.684 2900 ---- ---- ---- ---- 6.186 +.303 5.883 2925 ---- ---- ---- ---- 6.391 +.307 6.084 2950 ---- ---- ---- ---- 6.597 +.311 6.286 2975 ---- ---- ---- ---- 6.804 +.314 6.490 3000 ---- ---- ---- ---- 7.013 +.318 6.695 3025 ---- ---- ---- ---- 7.224 +.323 6.901 3050 ---- ---- ---- ---- 7.435 +.326 7.109 3075 ---- ---- ---- ---- 7.647 +.329 7.318 3100 ---- ---- ---- ---- 7.861 +.333 7.528 3125 ---- ---- ---- ---- 8.075 +.336 7.739 3150 ---- ---- ---- ---- 8.290 +.339 7.951 3175 ---- ---- ---- ---- 8.507 +.343 8.164 3200 ---- ---- ---- ---- 8.724 +.347 8.377 3225 ---- ---- ---- ---- 8.942 +.350 8.592 3250 ---- ---- ---- ---- 9.161 +.353 8.808 3275 ---- ---- ---- ---- 9.381 +.356 9.025 3300 ---- ---- ---- ---- 9.602 +.359 9.243 3325 ---- ---- ---- ---- 9.824 +.362 9.462 15 3350 ---- ---- ---- ---- 10.047 +.365 9.682 3375 ---- ---- ---- ---- 10.270 +.367 9.903 3400 ---- ---- ---- ---- 10.495 +.370 10.125 3425 ---- ---- ---- ---- 10.721 +.373 10.348 3450 ---- ---- ---- ---- 10.947 +.375 10.572 3475 ---- ---- ---- ---- 11.175 +.378 10.797 3500 ---- ---- ---- ---- 11.403 +.380 11.023 3525 ---- ---- ---- ---- 11.633 +.383 11.250 3550 ---- ---- ---- ---- 11.863 +.386 11.477 3575 ---- ---- ---- ---- 12.094 +.388 11.706 3600 ---- ---- ---- ---- 12.326 +.390 11.936 3625 ---- ---- ---- ---- 12.558 +.392 12.166 3650 ---- ---- ---- ---- 12.792 +.395 12.397 3675 ---- ---- ---- ---- 13.026 +.397 12.629 3700 ---- ---- ---- ---- 13.260 +.398 12.862 3725 ---- ---- ---- ---- 13.495 +.400 13.095 3750 ---- ---- ---- ---- 13.731 +.402 13.329 3775 ---- ---- ---- ---- 13.967 +.404 13.563 3800 ---- ---- ---- ---- 14.204 +.406 13.798 3825 ---- ---- ---- ---- 14.442 +.408 14.034 3850 ---- ---- ---- ---- 14.679 +.409 14.270 3875 ---- ---- ---- ---- 14.918 +.412 14.506 3900 ---- ---- ---- ---- 15.156 +.413 14.743 3925 ---- ---- ---- ---- 15.395 +.415 14.980 3950 ---- ---- ---- ---- 15.635 +.417 15.218 3975 ---- ---- ---- ---- 15.875 +.419 15.456 4000 ---- ---- ---- ---- 16.115 +.420 15.695 4025 ---- ---- ---- ---- 16.355 +.421 15.934 4050 ---- ---- ---- ---- 16.596 +.423 16.173 4075 ---- ---- ---- ---- 16.838 +.425 16.413 4100 ---- ---- ---- ---- 17.079 +.426 16.653 5000 ---- ---- ---- ---- 25.921 +.464 25.457 6000 ---- ---- ---- ---- 35.902 +.485 35.417 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .122 +.009 .113 950 ---- ---- ---- ---- .133 +.009 .124 975 ---- ---- ---- ---- .145 +.011 .134 1000 ---- ---- ---- ---- .157 +.011 .146 1025 ---- ---- ---- ---- .170 +.013 .157 1050 ---- ---- ---- ---- .183 +.013 .170 1075 ---- ---- ---- ---- .197 +.014 .183 1100 ---- ---- ---- ---- .211 +.015 .196 1125 ---- ---- ---- ---- .226 +.016 .210 1150 ---- ---- ---- ---- .242 +.017 .225 1175 ---- ---- ---- ---- .259 +.019 .240 1200 ---- ---- ---- ---- .276 +.020 .256 1225 ---- ---- ---- ---- .293 +.021 .272 1250 ---- ---- ---- ---- .312 +.023 .289 1275 ---- ---- ---- ---- .331 +.025 .306 1300 ---- ---- ---- ---- .350 +.025 .325 1325 ---- ---- ---- ---- .371 +.028 .343 1350 ---- ---- ---- ---- .392 +.029 .363 1375 ---- ---- ---- ---- .413 +.030 .383 1400 ---- ---- ---- ---- .436 +.032 .404 1425 ---- ---- ---- ---- .459 +.034 .425 1450 ---- ---- ---- ---- .483 +.036 .447 1475 ---- ---- ---- ---- .508 +.038 .470 1500 ---- ---- ---- ---- .533 +.039 .494 1525 ---- ---- ---- ---- .560 +.042 .518 1550 ---- ---- ---- ---- .588 +.044 .544 1575 ---- ---- ---- ---- .617 +.047 .570 1600 ---- ---- ---- ---- .647 +.049 .598 1625 ---- ---- ---- ---- .678 +.051 .627 1650 ---- ---- ---- ---- .712 +.054 .658 1675 ---- ---- ---- ---- .747 +.056 .691 1700 ---- ---- ---- ---- .784 +.059 .725 1725 ---- ---- ---- ---- .824 +.063 .761 1750 ---- ---- ---- ---- .866 +.066 .800 1775 ---- ---- ---- ---- .910 +.068 .842 1800 ---- ---- ---- ---- .958 +.072 .886 1825 ---- ---- ---- ---- 1.008 +.076 .932 1850 ---- ---- ---- ---- 1.061 +.080 .981 1875 ---- ---- ---- ---- 1.117 +.083 1.034 1900 ---- ---- ---- ---- 1.176 +.087 1.089 1925 ---- ---- ---- ---- 1.238 +.091 1.147 1950 ---- ---- ---- ---- 1.303 +.095 1.208 1975 ---- ---- ---- ---- 1.372 +.099 1.273 2000 ---- ---- ---- ---- 1.444 +.104 1.340 2025 ---- ---- ---- ---- 1.520 +.109 1.411 2050 ---- ---- ---- ---- 1.599 +.113 1.486 2075 ---- ---- ---- ---- 1.682 +.118 1.564 2100 ---- ---- ---- ---- 1.769 +.123 1.646 2125 ---- ---- ---- ---- 1.859 +.128 1.731 2150 ---- ---- ---- ---- 1.954 +.133 1.821 2175 ---- ---- ---- ---- 2.052 +.138 1.914 2200 ---- ---- ---- ---- 2.155 +.143 2.012 2225 ---- ---- ---- ---- 2.262 +.148 2.114 2250 ---- ---- ---- ---- 2.374 +.154 2.220 2275 ---- ---- ---- ---- 2.490 +.159 2.331 2300 ---- ---- ---- ---- 2.610 +.164 2.446 2325 ---- ---- ---- ---- 2.735 +.170 2.565 2350 ---- ---- ---- ---- 2.864 +.175 2.689 2375 ---- ---- ---- ---- 2.997 +.180 2.817 2400 ---- ---- ---- ---- 3.135 +.185 2.950 2425 ---- ---- ---- ---- 3.277 +.190 3.087 2450 ---- ---- ---- ---- 3.423 +.195 3.228 2475 ---- ---- ---- ---- 3.574 +.201 3.373 2500 ---- ---- ---- ---- 3.728 +.206 3.522 2525 ---- ---- ---- ---- 3.886 +.211 3.675 2550 ---- ---- ---- ---- 4.048 +.216 3.832 2575 ---- ---- ---- ---- 4.213 +.220 3.993 2600 ---- ---- ---- ---- 4.382 +.225 4.157 2625 ---- ---- ---- ---- 4.554 +.230 4.324 2650 ---- ---- ---- ---- 4.730 +.235 4.495 2675 ---- ---- ---- ---- 4.908 +.239 4.669 2700 ---- ---- ---- ---- 5.089 +.243 4.846 2725 ---- ---- ---- ---- 5.273 +.247 5.026 2750 ---- ---- ---- ---- 5.460 +.252 5.208 2775 ---- ---- ---- ---- 5.649 +.256 5.393 2800 ---- ---- ---- ---- 5.840 +.259 5.581 2825 ---- ---- ---- ---- 6.034 +.264 5.770 2850 ---- ---- ---- ---- 6.229 +.267 5.962 2875 ---- ---- ---- ---- 6.426 +.271 6.155 2900 ---- ---- ---- ---- 6.625 +.275 6.350 2925 ---- ---- ---- ---- 6.826 +.278 6.548 2950 ---- ---- ---- ---- 7.028 +.282 6.746 2975 ---- ---- ---- ---- 7.232 +.285 6.947 3000 ---- ---- ---- ---- 7.437 +.288 7.149 3025 ---- ---- ---- ---- 7.643 +.291 7.352 3050 ---- ---- ---- ---- 7.851 +.294 7.557 3075 ---- ---- ---- ---- 8.060 +.297 7.763 3100 ---- ---- ---- ---- 8.270 +.300 7.970 3125 ---- ---- ---- ---- 8.481 +.303 8.178 3150 ---- ---- ---- ---- 8.694 +.307 8.387 3175 ---- ---- ---- ---- 8.907 +.309 8.598 3200 ---- ---- ---- ---- 9.121 +.312 8.809 3225 ---- ---- ---- ---- 9.336 +.314 9.022 3250 ---- ---- ---- ---- 9.552 +.317 9.235 3275 ---- ---- ---- ---- 9.769 +.320 9.449 3300 ---- ---- ---- ---- 9.987 +.323 9.664 3325 ---- ---- ---- ---- 10.205 +.325 9.880 3350 ---- ---- ---- ---- 10.424 +.327 10.097 3375 ---- ---- ---- ---- 10.644 +.330 10.314 3400 ---- ---- ---- ---- 10.864 +.332 10.532 3425 ---- ---- ---- ---- 11.086 +.335 10.751 3450 ---- ---- ---- ---- 11.308 +.337 10.971 3475 ---- ---- ---- ---- 11.530 +.339 11.191 3500 ---- ---- ---- ---- 11.753 +.341 11.412 3525 ---- ---- ---- ---- 11.977 +.343 11.634 3550 ---- ---- ---- ---- 12.202 +.346 11.856 3575 ---- ---- ---- ---- 12.427 +.348 12.079 3600 ---- ---- ---- ---- 12.653 +.350 12.303 3625 ---- ---- ---- ---- 12.879 +.351 12.528 3650 ---- ---- ---- ---- 13.106 +.353 12.753 3675 ---- ---- ---- ---- 13.334 +.356 12.978 3700 ---- ---- ---- ---- 13.562 +.357 13.205 3725 ---- ---- ---- ---- 13.791 +.359 13.432 3750 ---- ---- ---- ---- 14.021 +.362 13.659 3775 ---- ---- ---- ---- 14.251 +.363 13.888 3800 ---- ---- ---- ---- 14.481 +.365 14.116 3825 ---- ---- ---- ---- 14.712 +.366 14.346 3850 ---- ---- ---- ---- 14.944 +.369 14.575 3875 ---- ---- ---- ---- 15.176 +.370 14.806 3900 ---- ---- ---- ---- 15.409 +.372 15.037 3925 ---- ---- ---- ---- 15.642 +.374 15.268 3950 ---- ---- ---- ---- 15.875 +.375 15.500 3975 ---- ---- ---- ---- 16.109 +.377 15.732 4000 ---- ---- ---- ---- 16.343 +.378 15.965 4025 ---- ---- ---- ---- 16.578 +.380 16.198 4050 ---- ---- ---- ---- 16.813 +.381 16.432 4075 ---- ---- ---- ---- 17.049 +.383 16.666 4100 ---- ---- ---- ---- 17.284 +.384 16.900 4125 ---- ---- ---- ---- 17.521 +.386 17.135 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .202 +.012 .190 950 ---- ---- ---- ---- .218 +.013 .205 975 ---- ---- ---- ---- .234 +.014 .220 1000 ---- ---- ---- ---- .250 +.015 .235 1025 ---- ---- ---- ---- .268 +.016 .252 1050 ---- ---- ---- ---- .286 +.018 .268 1075 ---- ---- ---- ---- .304 +.018 .286 1100 ---- ---- ---- ---- .323 +.019 .304 1125 ---- ---- ---- ---- .343 +.021 .322 1150 ---- ---- ---- ---- .364 +.023 .341 1175 ---- ---- ---- ---- .385 +.024 .361 1200 ---- ---- ---- ---- .406 +.025 .381 1225 ---- ---- ---- ---- .429 +.027 .402 1250 ---- ---- ---- ---- .451 +.027 .424 1275 ---- ---- ---- ---- .475 +.029 .446 1300 ---- ---- ---- ---- .499 +.031 .468 1325 ---- ---- ---- ---- .524 +.033 .491 1350 ---- ---- ---- ---- .549 +.034 .515 1375 ---- ---- ---- ---- .575 +.036 .539 1400 ---- ---- ---- ---- .602 +.038 .564 1425 ---- ---- ---- ---- .629 +.039 .590 1450 ---- ---- ---- ---- .658 +.042 .616 1475 ---- ---- ---- ---- .686 +.043 .643 1500 ---- ---- ---- ---- .716 +.046 .670 1525 ---- ---- ---- ---- .746 +.047 .699 1550 ---- ---- ---- ---- .778 +.050 .728 1575 ---- ---- ---- ---- .810 +.052 .758 1600 ---- ---- ---- ---- .844 +.054 .790 1625 ---- ---- ---- ---- .880 +.057 .823 1650 ---- ---- ---- ---- .917 +.060 .857 1675 ---- ---- ---- ---- .956 +.062 .894 1700 ---- ---- ---- ---- .997 +.065 .932 1725 ---- ---- ---- ---- 1.040 +.068 .972 1750 ---- ---- ---- ---- 1.086 +.071 1.015 1775 ---- ---- ---- ---- 1.134 +.074 1.060 1800 ---- ---- ---- ---- 1.185 +.077 1.108 1825 ---- ---- ---- ---- 1.239 +.080 1.159 1850 ---- ---- ---- ---- 1.296 +.084 1.212 1875 ---- ---- ---- ---- 1.355 +.087 1.268 1900 ---- ---- ---- ---- 1.418 +.091 1.327 1925 ---- ---- ---- ---- 1.484 +.095 1.389 1950 ---- ---- ---- ---- 1.553 +.099 1.454 1975 ---- ---- ---- ---- 1.625 +.103 1.522 2000 ---- ---- ---- ---- 1.700 +.106 1.594 2025 ---- ---- ---- ---- 1.779 +.111 1.668 2050 ---- ---- ---- ---- 1.861 +.115 1.746 2075 ---- ---- ---- ---- 1.947 +.119 1.828 2100 ---- ---- ---- ---- 2.036 +.124 1.912 2125 ---- ---- ---- ---- 2.129 +.128 2.001 2150 ---- ---- ---- ---- 2.226 +.133 2.093 2175 ---- ---- ---- ---- 2.327 +.138 2.189 2200 ---- ---- ---- ---- 2.431 +.141 2.290 2225 ---- ---- ---- ---- 2.540 +.146 2.394 2250 ---- ---- ---- ---- 2.653 +.151 2.502 2275 ---- ---- ---- ---- 2.771 +.156 2.615 2300 ---- ---- ---- ---- 2.893 +.161 2.732 2325 ---- ---- ---- ---- 3.018 +.165 2.853 2350 ---- ---- ---- ---- 3.149 +.170 2.979 2375 ---- ---- ---- ---- 3.283 +.175 3.108 2400 ---- ---- ---- ---- 3.422 +.180 3.242 2425 ---- ---- ---- ---- 3.564 +.184 3.380 2450 ---- ---- ---- ---- 3.711 +.189 3.522 2475 ---- ---- ---- ---- 3.862 +.194 3.668 2500 ---- ---- ---- ---- 4.016 +.198 3.818 2525 ---- ---- ---- ---- 4.174 +.202 3.972 2550 ---- ---- ---- ---- 4.336 +.207 4.129 2575 ---- ---- ---- ---- 4.501 +.211 4.290 2600 ---- ---- ---- ---- 4.670 +.215 4.455 2625 ---- ---- ---- ---- 4.842 +.220 4.622 2650 ---- ---- ---- ---- 5.017 +.224 4.793 2675 ---- ---- ---- ---- 5.195 +.228 4.967 2700 ---- ---- ---- ---- 5.375 +.231 5.144 2725 ---- ---- ---- ---- 5.559 +.235 5.324 2750 ---- ---- ---- ---- 5.744 +.238 5.506 2775 ---- ---- ---- ---- 5.933 +.243 5.690 2800 ---- ---- ---- ---- 6.123 +.246 5.877 2825 ---- ---- ---- ---- 6.315 +.249 6.066 2850 ---- ---- ---- ---- 6.509 +.252 6.257 2875 ---- ---- ---- ---- 6.705 +.256 6.449 2900 ---- ---- ---- ---- 6.903 +.259 6.644 2925 ---- ---- ---- ---- 7.103 +.263 6.840 2950 ---- ---- ---- ---- 7.303 +.265 7.038 2975 ---- ---- ---- ---- 7.506 +.269 7.237 3000 ---- ---- ---- ---- 7.709 +.271 7.438 3025 ---- ---- ---- ---- 7.914 +.274 7.640 3050 ---- ---- ---- ---- 8.121 +.278 7.843 3075 ---- ---- ---- ---- 8.328 +.280 8.048 3100 ---- ---- ---- ---- 8.537 +.283 8.254 3125 ---- ---- ---- ---- 8.746 +.285 8.461 3150 ---- ---- ---- ---- 8.956 +.288 8.668 3175 ---- ---- ---- ---- 9.168 +.291 8.877 3200 ---- ---- ---- ---- 9.380 +.293 9.087 3225 ---- ---- ---- ---- 9.593 +.296 9.297 3250 ---- ---- ---- ---- 9.807 +.298 9.509 3275 ---- ---- ---- ---- 10.022 +.301 9.721 3300 ---- ---- ---- ---- 10.237 +.303 9.934 3325 ---- ---- ---- ---- 10.454 +.306 10.148 3350 ---- ---- ---- ---- 10.671 +.308 10.363 3375 ---- ---- ---- ---- 10.888 +.310 10.578 3400 ---- ---- ---- ---- 11.106 +.311 10.795 3425 ---- ---- ---- ---- 11.325 +.314 11.011 3450 ---- ---- ---- ---- 11.545 +.316 11.229 3475 ---- ---- ---- ---- 11.765 +.318 11.447 3500 ---- ---- ---- ---- 11.986 +.320 11.666 3525 ---- ---- ---- ---- 12.208 +.323 11.885 3550 ---- ---- ---- ---- 12.430 +.325 12.105 3575 ---- ---- ---- ---- 12.652 +.326 12.326 3600 ---- ---- ---- ---- 12.876 +.329 12.547 3625 ---- ---- ---- ---- 13.100 +.330 12.770 3650 ---- ---- ---- ---- 13.325 +.333 12.992 3675 ---- ---- ---- ---- 13.550 +.334 13.216 3700 ---- ---- ---- ---- 13.776 +.336 13.440 3725 ---- ---- ---- ---- 14.002 +.337 13.665 3750 ---- ---- ---- ---- 14.229 +.339 13.890 3775 ---- ---- ---- ---- 14.457 +.341 14.116 3800 ---- ---- ---- ---- 14.685 +.343 14.342 3825 ---- ---- ---- ---- 14.914 +.345 14.569 3850 ---- ---- ---- ---- 15.143 +.346 14.797 3875 ---- ---- ---- ---- 15.372 +.347 15.025 3900 ---- ---- ---- ---- 15.603 +.350 15.253 3925 ---- ---- ---- ---- 15.833 +.350 15.483 3950 ---- ---- ---- ---- 16.064 +.352 15.712 3975 ---- ---- ---- ---- 16.296 +.354 15.942 4000 ---- ---- ---- ---- 16.528 +.355 16.173 4025 ---- ---- ---- ---- 16.760 +.356 16.404 4050 ---- ---- ---- ---- 16.993 +.358 16.635 4075 ---- ---- ---- ---- 17.226 +.359 16.867 4100 ---- ---- ---- ---- 17.460 +.361 17.099 4125 ---- ---- ---- ---- 17.694 +.362 17.332 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .445 +.020 .425 1050 ---- ---- ---- ---- .470 +.022 .448 1075 ---- ---- ---- ---- .495 +.023 .472 1100 ---- ---- ---- ---- .521 +.025 .496 1125 ---- ---- ---- ---- .547 +.026 .521 1150 ---- ---- ---- ---- .574 +.027 .547 1175 ---- ---- ---- ---- .601 +.028 .573 1200 ---- ---- ---- ---- .629 +.030 .599 1225 ---- ---- ---- ---- .657 +.031 .626 1250 ---- ---- ---- ---- .686 +.033 .653 1275 ---- ---- ---- ---- .715 +.034 .681 1300 ---- ---- ---- ---- .745 +.036 .709 1325 ---- ---- ---- ---- .775 +.037 .738 1350 ---- ---- ---- ---- .806 +.039 .767 1375 ---- ---- ---- ---- .837 +.041 .796 1400 ---- ---- ---- ---- .869 +.043 .826 1425 ---- ---- ---- ---- .901 +.044 .857 1450 ---- ---- ---- ---- .934 +.046 .888 1475 ---- ---- ---- ---- .967 +.048 .919 1500 ---- ---- ---- ---- 1.001 +.050 .951 1525 ---- ---- ---- ---- 1.035 +.051 .984 1550 ---- ---- ---- ---- 1.070 +.054 1.016 1575 ---- ---- ---- ---- 1.105 +.055 1.050 1600 ---- ---- ---- ---- 1.141 +.058 1.083 1625 ---- ---- ---- ---- 1.178 +.060 1.118 1650 ---- ---- ---- ---- 1.215 +.061 1.154 1675 ---- ---- ---- ---- 1.254 +.064 1.190 1700 ---- ---- ---- ---- 1.294 +.066 1.228 1725 ---- ---- ---- ---- 1.336 +.069 1.267 1750 ---- ---- ---- ---- 1.379 +.071 1.308 1775 ---- ---- ---- ---- 1.424 +.074 1.350 1800 ---- ---- ---- ---- 1.471 +.076 1.395 1825 ---- ---- ---- ---- 1.521 +.079 1.442 1850 ---- ---- ---- ---- 1.573 +.082 1.491 1875 ---- ---- ---- ---- 1.628 +.085 1.543 1900 ---- ---- ---- ---- 1.686 +.088 1.598 1925 ---- ---- ---- ---- 1.747 +.091 1.656 1950 ---- ---- ---- ---- 1.810 +.094 1.716 1975 ---- ---- ---- ---- 1.877 +.098 1.779 2000 ---- ---- ---- ---- 1.947 +.101 1.846 2025 ---- ---- ---- ---- 2.019 +.104 1.915 2050 ---- ---- ---- ---- 2.095 +.108 1.987 2075 ---- ---- ---- ---- 2.174 +.112 2.062 2100 ---- ---- ---- ---- 2.256 +.115 2.141 2125 ---- ---- ---- ---- 2.341 +.119 2.222 2150 ---- ---- ---- ---- 2.430 +.123 2.307 2175 ---- ---- ---- ---- 2.522 +.127 2.395 2200 ---- ---- ---- ---- 2.617 +.130 2.487 2225 ---- ---- ---- ---- 2.716 +.134 2.582 2250 ---- ---- ---- ---- 2.819 +.138 2.681 2275 ---- ---- ---- ---- 2.926 +.143 2.783 2300 ---- ---- ---- ---- 3.036 +.146 2.890 2325 ---- ---- ---- ---- 3.150 +.150 3.000 2350 ---- ---- ---- ---- 3.269 +.155 3.114 2375 ---- ---- ---- ---- 3.391 +.158 3.233 2400 ---- ---- ---- ---- 3.518 +.162 3.356 2425 ---- ---- ---- ---- 3.649 +.167 3.482 2450 ---- ---- ---- ---- 3.784 +.171 3.613 2475 ---- ---- ---- ---- 3.923 +.175 3.748 2500 ---- ---- ---- ---- 4.066 +.179 3.887 2525 ---- ---- ---- ---- 4.213 +.183 4.030 2550 ---- ---- ---- ---- 4.363 +.186 4.177 2575 ---- ---- ---- ---- 4.518 +.190 4.328 2600 ---- ---- ---- ---- 4.676 +.194 4.482 2625 ---- ---- ---- ---- 4.838 +.198 4.640 2650 ---- ---- ---- ---- 5.003 +.201 4.802 2675 ---- ---- ---- ---- 5.172 +.205 4.967 2700 ---- ---- ---- ---- 5.344 +.209 5.135 2725 ---- ---- ---- ---- 5.519 +.213 5.306 2750 ---- ---- ---- ---- 5.696 +.215 5.481 2775 ---- ---- ---- ---- 5.877 +.219 5.658 2800 ---- ---- ---- ---- 6.060 +.222 5.838 2825 ---- ---- ---- ---- 6.246 +.225 6.021 2850 ---- ---- ---- ---- 6.434 +.228 6.206 2875 ---- ---- ---- ---- 6.625 +.232 6.393 2900 ---- ---- ---- ---- 6.817 +.235 6.582 2925 ---- ---- ---- ---- 7.011 +.237 6.774 2950 ---- ---- ---- ---- 7.207 +.240 6.967 2975 ---- ---- ---- ---- 7.405 +.243 7.162 3000 ---- ---- ---- ---- 7.604 +.246 7.358 3025 ---- ---- ---- ---- 7.804 +.248 7.556 3050 ---- ---- ---- ---- 8.006 +.251 7.755 3075 ---- ---- ---- ---- 8.210 +.254 7.956 3100 ---- ---- ---- ---- 8.414 +.256 8.158 3125 ---- ---- ---- ---- 8.620 +.258 8.362 3150 ---- ---- ---- ---- 8.827 +.261 8.566 3175 ---- ---- ---- ---- 9.035 +.264 8.771 3200 ---- ---- ---- ---- 9.244 +.266 8.978 3225 ---- ---- ---- ---- 9.453 +.268 9.185 3250 ---- ---- ---- ---- 9.664 +.270 9.394 3275 ---- ---- ---- ---- 9.875 +.272 9.603 3300 ---- ---- ---- ---- 10.088 +.275 9.813 3325 ---- ---- ---- ---- 10.301 +.277 10.024 3350 ---- ---- ---- ---- 10.514 +.279 10.235 3375 ---- ---- ---- ---- 10.728 +.280 10.448 3400 ---- ---- ---- ---- 10.943 +.283 10.660 3425 ---- ---- ---- ---- 11.159 +.285 10.874 3450 ---- ---- ---- ---- 11.375 +.287 11.088 3475 ---- ---- ---- ---- 11.592 +.289 11.303 3500 ---- ---- ---- ---- 11.810 +.291 11.519 3525 ---- ---- ---- ---- 12.028 +.293 11.735 3550 ---- ---- ---- ---- 12.246 +.294 11.952 3575 ---- ---- ---- ---- 12.465 +.296 12.169 3600 ---- ---- ---- ---- 12.685 +.298 12.387 3625 ---- ---- ---- ---- 12.905 +.300 12.605 3650 ---- ---- ---- ---- 13.126 +.302 12.824 3675 ---- ---- ---- ---- 13.348 +.304 13.044 3700 ---- ---- ---- ---- 13.570 +.306 13.264 3725 ---- ---- ---- ---- 13.792 +.307 13.485 3750 ---- ---- ---- ---- 14.016 +.309 13.707 3775 ---- ---- ---- ---- 14.239 +.310 13.929 3800 ---- ---- ---- ---- 14.464 +.312 14.152 3825 ---- ---- ---- ---- 14.689 +.314 14.375 3850 ---- ---- ---- ---- 14.914 +.315 14.599 3875 ---- ---- ---- ---- 15.140 +.316 14.824 3900 ---- ---- ---- ---- 15.367 +.318 15.049 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .562 +.023 .539 1050 ---- ---- ---- ---- .590 +.024 .566 1075 ---- ---- ---- ---- .619 +.026 .593 1100 ---- ---- ---- ---- .648 +.027 .621 1125 ---- ---- ---- ---- .678 +.028 .650 1150 ---- ---- ---- ---- .708 +.030 .678 1175 ---- ---- ---- ---- .739 +.031 .708 1200 ---- ---- ---- ---- .770 +.033 .737 1225 ---- ---- ---- ---- .801 +.034 .767 1250 ---- ---- ---- ---- .833 +.035 .798 1275 ---- ---- ---- ---- .865 +.037 .828 1300 ---- ---- ---- ---- .898 +.038 .860 1325 ---- ---- ---- ---- .931 +.040 .891 1350 ---- ---- ---- ---- .965 +.042 .923 1375 ---- ---- ---- ---- .999 +.044 .955 1400 ---- ---- ---- ---- 1.033 +.045 .988 1425 ---- ---- ---- ---- 1.068 +.047 1.021 1450 ---- ---- ---- ---- 1.103 +.048 1.055 1475 ---- ---- ---- ---- 1.139 +.051 1.088 1500 ---- ---- ---- ---- 1.175 +.053 1.122 1525 ---- ---- ---- ---- 1.211 +.054 1.157 1550 ---- ---- ---- ---- 1.248 +.056 1.192 1575 ---- ---- ---- ---- 1.285 +.058 1.227 1600 ---- ---- ---- ---- 1.323 +.060 1.263 1625 ---- ---- ---- ---- 1.361 +.062 1.299 1650 ---- ---- ---- ---- 1.401 +.065 1.336 1675 ---- ---- ---- ---- 1.441 +.066 1.375 1700 ---- ---- ---- ---- 1.483 +.069 1.414 1725 ---- ---- ---- ---- 1.526 +.071 1.455 1750 ---- ---- ---- ---- 1.571 +.074 1.497 1775 ---- ---- ---- ---- 1.617 +.076 1.541 1800 ---- ---- ---- ---- 1.666 +.078 1.588 1825 ---- ---- ---- ---- 1.717 +.081 1.636 1850 ---- ---- ---- ---- 1.771 +.084 1.687 1875 ---- ---- ---- ---- 1.827 +.086 1.741 1900 ---- ---- ---- ---- 1.887 +.090 1.797 1925 ---- ---- ---- ---- 1.949 +.092 1.857 1950 ---- ---- ---- ---- 2.014 +.095 1.919 1975 ---- ---- ---- ---- 2.082 +.098 1.984 2000 ---- ---- ---- ---- 2.153 +.102 2.051 2025 ---- ---- ---- ---- 2.227 +.105 2.122 2050 ---- ---- ---- ---- 2.304 +.108 2.196 2075 ---- ---- ---- ---- 2.384 +.111 2.273 2100 ---- ---- ---- ---- 2.468 +.115 2.353 2125 ---- ---- ---- ---- 2.554 +.118 2.436 2150 ---- ---- ---- ---- 2.644 +.122 2.522 2175 ---- ---- ---- ---- 2.737 +.126 2.611 2200 ---- ---- ---- ---- 2.833 +.129 2.704 2225 ---- ---- ---- ---- 2.933 +.133 2.800 2250 ---- ---- ---- ---- 3.037 +.137 2.900 2275 ---- ---- ---- ---- 3.144 +.140 3.004 2300 ---- ---- ---- ---- 3.255 +.144 3.111 2325 ---- ---- ---- ---- 3.370 +.147 3.223 2350 ---- ---- ---- ---- 3.489 +.151 3.338 2375 ---- ---- ---- ---- 3.612 +.155 3.457 2400 ---- ---- ---- ---- 3.739 +.158 3.581 2425 ---- ---- ---- ---- 3.871 +.163 3.708 2450 ---- ---- ---- ---- 4.006 +.166 3.840 2475 ---- ---- ---- ---- 4.146 +.170 3.976 2500 ---- ---- ---- ---- 4.289 +.174 4.115 2525 ---- ---- ---- ---- 4.436 +.177 4.259 2550 ---- ---- ---- ---- 4.587 +.180 4.407 2575 ---- ---- ---- ---- 4.742 +.184 4.558 2600 ---- ---- ---- ---- 4.901 +.188 4.713 2625 ---- ---- ---- ---- 5.063 +.192 4.871 2650 ---- ---- ---- ---- 5.228 +.195 5.033 2675 ---- ---- ---- ---- 5.397 +.198 5.199 2700 ---- ---- ---- ---- 5.569 +.201 5.368 2725 ---- ---- ---- ---- 5.744 +.205 5.539 2750 ---- ---- ---- ---- 5.922 +.208 5.714 2775 ---- ---- ---- ---- 6.103 +.211 5.892 2800 ---- ---- ---- ---- 6.286 +.214 6.072 2825 ---- ---- ---- ---- 6.472 +.217 6.255 2850 ---- ---- ---- ---- 6.660 +.219 6.441 2875 ---- ---- ---- ---- 6.851 +.223 6.628 2900 ---- ---- ---- ---- 7.043 +.225 6.818 2925 ---- ---- ---- ---- 7.237 +.228 7.009 2950 ---- ---- ---- ---- 7.433 +.230 7.203 2975 ---- ---- ---- ---- 7.631 +.233 7.398 3000 ---- ---- ---- ---- 7.830 +.236 7.594 3025 ---- ---- ---- ---- 8.030 +.238 7.792 3050 ---- ---- ---- ---- 8.232 +.240 7.992 3075 ---- ---- ---- ---- 8.435 +.243 8.192 3100 ---- ---- ---- ---- 8.640 +.246 8.394 3125 ---- ---- ---- ---- 8.845 +.247 8.598 3150 ---- ---- ---- ---- 9.052 +.250 8.802 3175 ---- ---- ---- ---- 9.259 +.252 9.007 3200 ---- ---- ---- ---- 9.468 +.254 9.214 3225 ---- ---- ---- ---- 9.677 +.256 9.421 3250 ---- ---- ---- ---- 9.887 +.258 9.629 3275 ---- ---- ---- ---- 10.098 +.260 9.838 3300 ---- ---- ---- ---- 10.310 +.263 10.047 3325 ---- ---- ---- ---- 10.522 +.264 10.258 3350 ---- ---- ---- ---- 10.735 +.266 10.469 3375 ---- ---- ---- ---- 10.949 +.268 10.681 3400 ---- ---- ---- ---- 11.164 +.271 10.893 3425 ---- ---- ---- ---- 11.379 +.273 11.106 3450 ---- ---- ---- ---- 11.594 +.274 11.320 3475 ---- ---- ---- ---- 11.810 +.276 11.534 3500 ---- ---- ---- ---- 12.027 +.278 11.749 3525 ---- ---- ---- ---- 12.244 +.279 11.965 3550 ---- ---- ---- ---- 12.462 +.281 12.181 3575 ---- ---- ---- ---- 12.680 +.283 12.397 3600 ---- ---- ---- ---- 12.899 +.285 12.614 3625 ---- ---- ---- ---- 13.119 +.287 12.832 3650 ---- ---- ---- ---- 13.339 +.288 13.051 3675 ---- ---- ---- ---- 13.559 +.289 13.270 3700 ---- ---- ---- ---- 13.780 +.291 13.489 3725 ---- ---- ---- ---- 14.002 +.293 13.709 3750 ---- ---- ---- ---- 14.224 +.294 13.930 3775 ---- ---- ---- ---- 14.447 +.296 14.151 3800 ---- ---- ---- ---- 14.671 +.297 14.374 3825 ---- ---- ---- ---- 14.895 +.299 14.596 3850 ---- ---- ---- ---- 15.120 +.301 14.819 3875 ---- ---- ---- ---- 15.345 +.302 15.043 3900 ---- ---- ---- ---- 15.571 +.304 15.267 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .726 +.026 .700 1050 ---- ---- ---- ---- .759 +.027 .732 1075 ---- ---- ---- ---- .792 +.028 .764 1100 ---- ---- ---- ---- .826 +.030 .796 1125 ---- ---- ---- ---- .859 +.031 .828 1150 ---- ---- ---- ---- .894 +.033 .861 1175 ---- ---- ---- ---- .928 +.034 .894 1200 ---- ---- ---- ---- .963 +.035 .928 1225 ---- ---- ---- ---- .999 +.037 .962 1250 ---- ---- ---- ---- 1.034 +.038 .996 1275 ---- ---- ---- ---- 1.070 +.040 1.030 1300 ---- ---- ---- ---- 1.106 +.041 1.065 1325 ---- ---- ---- ---- 1.143 +.043 1.100 1350 ---- ---- ---- ---- 1.180 +.045 1.135 1375 ---- ---- ---- ---- 1.217 +.046 1.171 1400 ---- ---- ---- ---- 1.254 +.048 1.206 1425 ---- ---- ---- ---- 1.292 +.050 1.242 1450 ---- ---- ---- ---- 1.330 +.052 1.278 1475 ---- ---- ---- ---- 1.368 +.053 1.315 1500 ---- ---- ---- ---- 1.406 +.054 1.352 1525 ---- ---- ---- ---- 1.445 +.056 1.389 1550 ---- ---- ---- ---- 1.484 +.058 1.426 1575 ---- ---- ---- ---- 1.524 +.061 1.463 1600 ---- ---- ---- ---- 1.564 +.063 1.501 1625 ---- ---- ---- ---- 1.604 +.064 1.540 1650 ---- ---- ---- ---- 1.645 +.066 1.579 1675 ---- ---- ---- ---- 1.687 +.068 1.619 1700 ---- ---- ---- ---- 1.731 +.071 1.660 1725 ---- ---- ---- ---- 1.775 +.073 1.702 1750 ---- ---- ---- ---- 1.822 +.076 1.746 1775 ---- ---- ---- ---- 1.870 +.078 1.792 1800 ---- ---- ---- ---- 1.920 +.080 1.840 1825 ---- ---- ---- ---- 1.973 +.083 1.890 1850 ---- ---- ---- ---- 2.028 +.085 1.943 1875 ---- ---- ---- ---- 2.086 +.087 1.999 1900 ---- ---- ---- ---- 2.147 +.090 2.057 1925 ---- ---- ---- ---- 2.211 +.093 2.118 1950 ---- ---- ---- ---- 2.278 +.096 2.182 1975 ---- ---- ---- ---- 2.348 +.099 2.249 2000 ---- ---- ---- ---- 2.420 +.102 2.318 2025 ---- ---- ---- ---- 2.496 +.105 2.391 2050 ---- ---- ---- ---- 2.574 +.107 2.467 2075 ---- ---- ---- ---- 2.656 +.111 2.545 2100 ---- ---- ---- ---- 2.741 +.114 2.627 2125 ---- ---- ---- ---- 2.828 +.117 2.711 2150 ---- ---- ---- ---- 2.919 +.120 2.799 2175 ---- ---- ---- ---- 3.013 +.123 2.890 2200 ---- ---- ---- ---- 3.111 +.127 2.984 2225 ---- ---- ---- ---- 3.212 +.130 3.082 2250 ---- ---- ---- ---- 3.317 +.134 3.183 2275 ---- ---- ---- ---- 3.425 +.137 3.288 2300 ---- ---- ---- ---- 3.537 +.140 3.397 2325 ---- ---- ---- ---- 3.653 +.144 3.509 2350 ---- ---- ---- ---- 3.773 +.147 3.626 2375 ---- ---- ---- ---- 3.897 +.151 3.746 2400 ---- ---- ---- ---- 4.025 +.154 3.871 2425 ---- ---- ---- ---- 4.157 +.158 3.999 2450 ---- ---- ---- ---- 4.293 +.161 4.132 2475 ---- ---- ---- ---- 4.433 +.164 4.269 2500 ---- ---- ---- ---- 4.577 +.167 4.410 2525 ---- ---- ---- ---- 4.725 +.171 4.554 2550 ---- ---- ---- ---- 4.877 +.174 4.703 2575 ---- ---- ---- ---- 5.032 +.177 4.855 2600 ---- ---- ---- ---- 5.192 +.181 5.011 2625 ---- ---- ---- ---- 5.354 +.184 5.170 2650 ---- ---- ---- ---- 5.520 +.187 5.333 2675 ---- ---- ---- ---- 5.690 +.190 5.500 2700 ---- ---- ---- ---- 5.862 +.193 5.669 2725 ---- ---- ---- ---- 6.038 +.196 5.842 2750 ---- ---- ---- ---- 6.216 +.198 6.018 2775 ---- ---- ---- ---- 6.398 +.202 6.196 2800 ---- ---- ---- ---- 6.582 +.205 6.377 2825 ---- ---- ---- ---- 6.768 +.207 6.561 2850 ---- ---- ---- ---- 6.957 +.210 6.747 2875 ---- ---- ---- ---- 7.148 +.213 6.935 2900 ---- ---- ---- ---- 7.340 +.214 7.126 2925 ---- ---- ---- ---- 7.535 +.217 7.318 2950 ---- ---- ---- ---- 7.731 +.219 7.512 2975 ---- ---- ---- ---- 7.929 +.222 7.707 3000 ---- ---- ---- ---- 8.128 +.224 7.904 3025 ---- ---- ---- ---- 8.329 +.226 8.103 3050 ---- ---- ---- ---- 8.531 +.228 8.303 3075 ---- ---- ---- ---- 8.735 +.231 8.504 3100 ---- ---- ---- ---- 8.939 +.233 8.706 3125 ---- ---- ---- ---- 9.145 +.235 8.910 3150 ---- ---- ---- ---- 9.351 +.237 9.114 3175 ---- ---- ---- ---- 9.559 +.239 9.320 3200 ---- ---- ---- ---- 9.768 +.242 9.526 3225 ---- ---- ---- ---- 9.977 +.243 9.734 3250 ---- ---- ---- ---- 10.187 +.245 9.942 3275 ---- ---- ---- ---- 10.398 +.247 10.151 3300 ---- ---- ---- ---- 10.609 +.249 10.360 3325 ---- ---- ---- ---- 10.821 +.250 10.571 3350 ---- ---- ---- ---- 11.034 +.252 10.782 3375 ---- ---- ---- ---- 11.247 +.254 10.993 3400 ---- ---- ---- ---- 11.462 +.256 11.206 3425 ---- ---- ---- ---- 11.676 +.257 11.419 3450 ---- ---- ---- ---- 11.891 +.259 11.632 3475 ---- ---- ---- ---- 12.107 +.261 11.846 3500 ---- ---- ---- ---- 12.323 +.262 12.061 3525 ---- ---- ---- ---- 12.540 +.264 12.276 3550 ---- ---- ---- ---- 12.757 +.266 12.491 3575 ---- ---- ---- ---- 12.975 +.268 12.707 3600 ---- ---- ---- ---- 13.193 +.269 12.924 3625 ---- ---- ---- ---- 13.412 +.271 13.141 3650 ---- ---- ---- ---- 13.631 +.272 13.359 3675 ---- ---- ---- ---- 13.851 +.273 13.578 3700 ---- ---- ---- ---- 14.072 +.275 13.797 3725 ---- ---- ---- ---- 14.293 +.277 14.016 3750 ---- ---- ---- ---- 14.514 +.278 14.236 3775 ---- ---- ---- ---- 14.737 +.280 14.457 3800 ---- ---- ---- ---- 14.959 +.280 14.679 3825 ---- ---- ---- ---- 15.183 +.282 14.901 3850 ---- ---- ---- ---- 15.407 +.284 15.123 3875 ---- ---- ---- ---- 15.631 +.284 15.347 3900 ---- ---- ---- ---- 15.856 +.286 15.570 3925 ---- ---- ---- ---- 16.082 +.287 15.795 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.276 +.043 1.233 1325 ---- ---- ---- ---- 1.316 +.045 1.271 1350 ---- ---- ---- ---- 1.355 +.046 1.309 1375 ---- ---- ---- ---- 1.395 +.048 1.347 1400 ---- ---- ---- ---- 1.435 +.050 1.385 1425 ---- ---- ---- ---- 1.475 +.051 1.424 1450 ---- ---- ---- ---- 1.515 +.053 1.462 1475 ---- ---- ---- ---- 1.556 +.055 1.501 1500 ---- ---- ---- ---- 1.596 +.056 1.540 1525 ---- ---- ---- ---- 1.637 +.058 1.579 1550 ---- ---- ---- ---- 1.678 +.060 1.618 1575 ---- ---- ---- ---- 1.719 +.061 1.658 1600 ---- ---- ---- ---- 1.761 +.064 1.697 1625 ---- ---- ---- ---- 1.803 +.066 1.737 1650 ---- ---- ---- ---- 1.845 +.068 1.777 1675 ---- ---- ---- ---- 1.888 +.069 1.819 1700 ---- ---- ---- ---- 1.932 +.072 1.860 1725 ---- ---- ---- ---- 1.977 +.073 1.904 1750 ---- ---- ---- ---- 2.024 +.076 1.948 1775 ---- ---- ---- ---- 2.072 +.078 1.994 1800 ---- ---- ---- ---- 2.122 +.080 2.042 1825 ---- ---- ---- ---- 2.175 +.083 2.092 1850 ---- ---- ---- ---- 2.229 +.085 2.144 1875 ---- ---- ---- ---- 2.287 +.088 2.199 1900 ---- ---- ---- ---- 2.347 +.091 2.256 1925 ---- ---- ---- ---- 2.410 +.093 2.317 1950 ---- ---- ---- ---- 2.476 +.096 2.380 1975 ---- ---- ---- ---- 2.545 +.099 2.446 2000 ---- ---- ---- ---- 2.616 +.101 2.515 2025 ---- ---- ---- ---- 2.691 +.104 2.587 2050 ---- ---- ---- ---- 2.769 +.107 2.662 2075 ---- ---- ---- ---- 2.850 +.110 2.740 2100 ---- ---- ---- ---- 2.934 +.113 2.821 2125 ---- ---- ---- ---- 3.021 +.116 2.905 2150 ---- ---- ---- ---- 3.111 +.119 2.992 2175 ---- ---- ---- ---- 3.204 +.122 3.082 2200 ---- ---- ---- ---- 3.300 +.125 3.175 2225 ---- ---- ---- ---- 3.400 +.129 3.271 2250 ---- ---- ---- ---- 3.503 +.132 3.371 2275 ---- ---- ---- ---- 3.609 +.134 3.475 2300 ---- ---- ---- ---- 3.720 +.138 3.582 2325 ---- ---- ---- ---- 3.834 +.141 3.693 2350 ---- ---- ---- ---- 3.952 +.144 3.808 2375 ---- ---- ---- ---- 4.074 +.147 3.927 2400 ---- ---- ---- ---- 4.200 +.151 4.049 2425 ---- ---- ---- ---- 4.330 +.154 4.176 2450 ---- ---- ---- ---- 4.464 +.157 4.307 2475 ---- ---- ---- ---- 4.603 +.161 4.442 2500 ---- ---- ---- ---- 4.745 +.164 4.581 2525 ---- ---- ---- ---- 4.891 +.167 4.724 2550 ---- ---- ---- ---- 5.041 +.170 4.871 2575 ---- ---- ---- ---- 5.195 +.173 5.022 2600 ---- ---- ---- ---- 5.352 +.176 5.176 2625 ---- ---- ---- ---- 5.513 +.179 5.334 2650 ---- ---- ---- ---- 5.678 +.182 5.496 2675 ---- ---- ---- ---- 5.846 +.185 5.661 2700 ---- ---- ---- ---- 6.017 +.188 5.829 2725 ---- ---- ---- ---- 6.191 +.190 6.001 2750 ---- ---- ---- ---- 6.369 +.193 6.176 2775 ---- ---- ---- ---- 6.549 +.195 6.354 2800 ---- ---- ---- ---- 6.732 +.198 6.534 2825 ---- ---- ---- ---- 6.918 +.201 6.717 2850 ---- ---- ---- ---- 7.106 +.203 6.903 2875 ---- ---- ---- ---- 7.296 +.205 7.091 2900 ---- ---- ---- ---- 7.489 +.208 7.281 2925 ---- ---- ---- ---- 7.683 +.211 7.472 2950 ---- ---- ---- ---- 7.879 +.213 7.666 2975 ---- ---- ---- ---- 8.077 +.216 7.861 3000 ---- ---- ---- ---- 8.276 +.218 8.058 3025 ---- ---- ---- ---- 8.476 +.219 8.257 3050 ---- ---- ---- ---- 8.678 +.221 8.457 3075 ---- ---- ---- ---- 8.881 +.223 8.658 3100 ---- ---- ---- ---- 9.086 +.226 8.860 3125 ---- ---- ---- ---- 9.292 +.228 9.064 3150 ---- ---- ---- ---- 9.499 +.230 9.269 3175 ---- ---- ---- ---- 9.707 +.232 9.475 3200 ---- ---- ---- ---- 9.916 +.234 9.682 3225 ---- ---- ---- ---- 10.126 +.235 9.891 3250 ---- ---- ---- ---- 10.337 +.237 10.100 3275 ---- ---- ---- ---- 10.549 +.239 10.310 3300 ---- ---- ---- ---- 10.761 +.240 10.521 3325 ---- ---- ---- ---- 10.974 +.242 10.732 3350 ---- ---- ---- ---- 11.188 +.244 10.944 3375 ---- ---- ---- ---- 11.402 +.246 11.156 3400 ---- ---- ---- ---- 11.616 +.247 11.369 3425 ---- ---- ---- ---- 11.830 +.248 11.582 3450 ---- ---- ---- ---- 12.045 +.251 11.794 3475 ---- ---- ---- ---- 12.259 +.252 12.007 3500 ---- ---- ---- ---- 12.473 +.253 12.220 3525 ---- ---- ---- ---- 12.687 +.255 12.432 3550 ---- ---- ---- ---- 12.901 +.257 12.644 3575 ---- ---- ---- ---- 13.115 +.259 12.856 3600 ---- ---- ---- ---- 13.328 +.260 13.068 3625 ---- ---- ---- ---- 13.542 +.262 13.280 3650 ---- ---- ---- ---- 13.756 +.264 13.492 3675 ---- ---- ---- ---- 13.970 +.265 13.705 3700 ---- ---- ---- ---- 14.184 +.266 13.918 3725 ---- ---- ---- ---- 14.399 +.268 14.131 3750 ---- ---- ---- ---- 14.614 +.270 14.344 3775 ---- ---- ---- ---- 14.830 +.272 14.558 3800 ---- ---- ---- ---- 15.046 +.273 14.773 3825 ---- ---- ---- ---- 15.263 +.274 14.989 3850 ---- ---- ---- ---- 15.480 +.275 15.205 3875 ---- ---- ---- ---- 15.698 +.277 15.421 3900 ---- ---- ---- ---- 15.917 +.279 15.638 3925 ---- ---- ---- ---- 16.136 +.280 15.856 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.799 +.062 1.737 1600 ---- ---- ---- ---- 1.855 +.064 1.791 1625 ---- ---- ---- ---- 1.911 +.065 1.846 1650 ---- ---- ---- ---- 1.969 +.068 1.901 1675 ---- ---- ---- ---- 2.027 +.070 1.957 1700 ---- ---- ---- ---- 2.086 +.072 2.014 1725 ---- ---- ---- ---- 2.146 +.074 2.072 1750 ---- ---- ---- ---- 2.206 +.076 2.130 1775 ---- ---- ---- ---- 2.267 +.078 2.189 1800 ---- ---- ---- ---- 2.329 +.081 2.248 1825 ---- ---- ---- ---- 2.392 +.083 2.309 1850 ---- ---- ---- ---- 2.455 +.085 2.370 1875 ---- ---- ---- ---- 2.519 +.088 2.431 1900 ---- ---- ---- ---- 2.584 +.090 2.494 1925 ---- ---- ---- ---- 2.651 +.093 2.558 1950 ---- ---- ---- ---- 2.718 +.095 2.623 1975 ---- ---- ---- ---- 2.788 +.098 2.690 2000 ---- ---- ---- ---- 2.859 +.100 2.759 2025 ---- ---- ---- ---- 2.933 +.103 2.830 2050 ---- ---- ---- ---- 3.009 +.106 2.903 2075 ---- ---- ---- ---- 3.087 +.108 2.979 2100 ---- ---- ---- ---- 3.169 +.111 3.058 2125 ---- ---- ---- ---- 3.254 +.114 3.140 2150 ---- ---- ---- ---- 3.343 +.117 3.226 2175 ---- ---- ---- ---- 3.435 +.120 3.315 2200 ---- ---- ---- ---- 3.531 +.123 3.408 2225 ---- ---- ---- ---- 3.631 +.126 3.505 2250 ---- ---- ---- ---- 3.734 +.128 3.606 2275 ---- ---- ---- ---- 3.842 +.132 3.710 2300 ---- ---- ---- ---- 3.953 +.134 3.819 2325 ---- ---- ---- ---- 4.069 +.138 3.931 2350 ---- ---- ---- ---- 4.188 +.141 4.047 2375 ---- ---- ---- ---- 4.311 +.143 4.168 2400 ---- ---- ---- ---- 4.438 +.146 4.292 2425 ---- ---- ---- ---- 4.569 +.149 4.420 2450 ---- ---- ---- ---- 4.704 +.152 4.552 2475 ---- ---- ---- ---- 4.843 +.155 4.688 2500 ---- ---- ---- ---- 4.986 +.159 4.827 2525 ---- ---- ---- ---- 5.132 +.161 4.971 2550 ---- ---- ---- ---- 5.282 +.164 5.118 2575 ---- ---- ---- ---- 5.436 +.167 5.269 2600 ---- ---- ---- ---- 5.594 +.170 5.424 2625 ---- ---- ---- ---- 5.755 +.172 5.583 2650 ---- ---- ---- ---- 5.920 +.175 5.745 2675 ---- ---- ---- ---- 6.088 +.178 5.910 2700 ---- ---- ---- ---- 6.260 +.181 6.079 2725 ---- ---- ---- ---- 6.435 +.183 6.252 2750 ---- ---- ---- ---- 6.613 +.186 6.427 2775 ---- ---- ---- ---- 6.794 +.188 6.606 2800 ---- ---- ---- ---- 6.978 +.191 6.787 2825 ---- ---- ---- ---- 7.164 +.193 6.971 2850 ---- ---- ---- ---- 7.352 +.195 7.157 2875 ---- ---- ---- ---- 7.543 +.197 7.346 2900 ---- ---- ---- ---- 7.736 +.199 7.537 2925 ---- ---- ---- ---- 7.931 +.202 7.729 2950 ---- ---- ---- ---- 8.128 +.204 7.924 2975 ---- ---- ---- ---- 8.326 +.206 8.120 3000 ---- ---- ---- ---- 8.525 +.208 8.317 3025 ---- ---- ---- ---- 8.726 +.210 8.516 3050 ---- ---- ---- ---- 8.929 +.212 8.717 3075 ---- ---- ---- ---- 9.132 +.214 8.918 3100 ---- ---- ---- ---- 9.337 +.216 9.121 3125 ---- ---- ---- ---- 9.543 +.217 9.326 3150 ---- ---- ---- ---- 9.750 +.219 9.531 3175 ---- ---- ---- ---- 9.959 +.222 9.737 3200 ---- ---- ---- ---- 10.168 +.223 9.945 3225 ---- ---- ---- ---- 10.378 +.224 10.154 3250 ---- ---- ---- ---- 10.590 +.227 10.363 3275 ---- ---- ---- ---- 10.802 +.228 10.574 3300 ---- ---- ---- ---- 11.014 +.229 10.785 3325 ---- ---- ---- ---- 11.228 +.231 10.997 3350 ---- ---- ---- ---- 11.442 +.233 11.209 3375 ---- ---- ---- ---- 11.656 +.234 11.422 3400 ---- ---- ---- ---- 11.870 +.236 11.634 3425 ---- ---- ---- ---- 12.085 +.238 11.847 3450 ---- ---- ---- ---- 12.299 +.239 12.060 3475 ---- ---- ---- ---- 12.513 +.240 12.273 3500 ---- ---- ---- ---- 12.727 +.242 12.485 3525 ---- ---- ---- ---- 12.941 +.243 12.698 3550 ---- ---- ---- ---- 13.154 +.245 12.909 3575 ---- ---- ---- ---- 13.367 +.246 13.121 3600 ---- ---- ---- ---- 13.580 +.247 13.333 3625 ---- ---- ---- ---- 13.793 +.249 13.544 3650 ---- ---- ---- ---- 14.007 +.251 13.756 3675 ---- ---- ---- ---- 14.220 +.252 13.968 3700 ---- ---- ---- ---- 14.433 +.253 14.180 3725 ---- ---- ---- ---- 14.647 +.255 14.392 3750 ---- ---- ---- ---- 14.862 +.257 14.605 3775 ---- ---- ---- ---- 15.076 +.258 14.818 3800 ---- ---- ---- ---- 15.292 +.260 15.032 3825 ---- ---- ---- ---- 15.508 +.261 15.247 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- ---- 4.724 -.472 5.196 1825 ---- ---- 4.400A 4.400A 4.474 -.472 4.946 1850 ---- ---- 4.152A 4.152A 4.224 -.472 4.696 1875 ---- ---- 3.900A 3.900A 3.974 -.472 4.446 1900 ---- ---- 3.652A 3.652A 3.724 -.472 4.196 1925 ---- ---- 3.404A 3.404A 3.474 -.472 3.946 1950 ---- ---- 3.155A 3.155A 3.225 -.471 3.696 1975 ---- ---- 2.905A 2.905A 2.976 -.470 3.446 2000 ---- ---- 2.655A 2.655A 2.728 -.468 3.196 2025 ---- ---- 2.410A 2.410A 2.480 -.466 2.946 2050 ---- ---- 2.165A 2.165A 2.233 -.464 2.697 2 2 2075 ---- ---- 1.920A 1.920A 1.989 -.460 2.449 2100 ---- ---- 1.680A 1.680A 1.746 -.456 2.202 2125 ---- ---- 1.440A 1.440A 1.508 -.448 1.956 2150 ---- ---- 1.206A 1.206A 1.275 -.438 1.713 2175 ---- ---- .986A .986A 1.050 -.424 1.474 1 2200 .870 .980 .783A .799A .839 -.401 2 1.240 2205 1.078 1.078 .741A .741A .799 -.395 2 1.194 2210 ---- ---- .703A .703A .760 -.389 1.149 2215 ---- ---- .671A .671A .721 -.382 1.103 2220 ---- ---- .631A .631A .684 -.375 1.059 2225 ---- ---- .599A .599A .648 -.367 1.015 2230 ---- ---- .567A .567A .613 -.358 .971 2235 ---- ---- .535A .535A .579 -.349 .928 2240 ---- ---- .503A .503A .545 -.341 .886 2245 ---- ---- .471A .471A .513 -.331 .844 2250 ---- ---- .439A .439A .481 -.323 .804 2255 ---- ---- .415A .415A .451 -.313 .764 2260 ---- ---- .383A .383A .421 -.304 .725 2265 ---- ---- .359A .359A .393 -.294 .687 2 2270 ---- ---- .332A .332A .366 -.284 .650 10 2275 ---- ---- .310A .310A .341 -.273 .614 5 2280 ---- ---- .289A .289A .316 -.263 .579 2285 ---- ---- .266A .266A .293 -.253 .546 2290 ---- ---- .247A .247A .272 -.241 .513 2295 ---- ---- .227A .227A .252 -.230 .482 2300 .225 .225 .210A .287B .233 -.219 1 .452 2305 .204 .204 .194A .266B .215 -.208 1 .423 2310 ---- ---- .180A .180A .198 -.197 .395 2315 ---- ---- .166A .166A .183 -.186 .369 2320 .260 .260 .151A .301B .168 -.175 1 .343 1 2325 ---- ---- .140A .140A .155 -.165 .320 1 1 2330 ---- ---- .128A .128A .142 -.155 .297 5 5 2335 ---- ---- .118A .118A .131 -.145 .276 2340 ---- ---- .108A .108A .120 -.135 .255 2345 ---- ---- .100A .100A .110 -.127 .237 2350 ---- ---- .092A .092A .101 -.118 .219 1 1 2355 ---- ---- .084A .084A .092 -.110 .202 2360 ---- ---- .078A .078A .085 -.102 .187 2 2365 ---- ---- .071A .071A .078 -.094 .172 2370 .104 .104 .065A .124B .071 -.088 2 .159 9 9 2375 ---- ---- .060A .060A .065 -.081 .146 4 4 2380 ---- ---- .056A .056A .060 -.074 .134 6 14 2385 .072 .072 .051A .053A .055 -.069 2 .124 17 2390 ---- ---- .047A .047A .051 -.063 .114 4 2395 .053 .053 .045A .058B .047 -.057 8 .104 1 2400 .071 .071 .041A .075B .044 -.052 6 .096 20 159 2405 ---- ---- .039A .039A .040 -.048 .088 2410 ---- ---- .036A .036A .037 -.044 .081 3 2415 .061 .061 .033A .033A .035 -.039 2 .074 2 2 2420 ---- ---- .031A .031A .032 -.036 .068 7 2425 .053 .054 .029A .029A .030 -.033 47 .063 2 23 2430 ---- ---- .028A .028A .028 -.030 .058 1 2435 ---- ---- .026A .026A .026 -.028 .054 3 2440 ---- ---- .024A .024A .024 -.026 .050 2445 ---- ---- .023A .023A .023 -.023 .046 3 3 2450 .022 .022 .022 .024B .021 -.022 1 .043 64 2455 ---- ---- .023A .023A .020 -.020 .040 2460 ---- ---- .022A .022A .019 -.018 .037 2 2 2465 ---- ---- .021A .021A .018 -.017 .035 2470 ---- ---- .020A .020A .016 -.016 .032 2475 ---- ---- .019A .019A .015 -.015 .030 8 10 2480 ---- ---- .018A .018A .015 -.013 .028 2485 ---- ---- .017A .017A .014 -.012 .026 2500 ---- ---- .015A .015A .012 -.009 .021 15 2525 .009 .009 .007 .008 .009 -.006 11 .015 27 2550 ---- ---- ---- ---- .007 -.004 .011 2575 ---- ---- ---- ---- .006 -.002 .008 2600 ---- ---- ---- ---- .005 -.001 .006 14 2625 ---- ---- ---- ---- .004 -.001 .005 4 2650 ---- ---- ---- ---- .004 .000 .004 2675 ---- ---- ---- ---- .003 .000 .003 5 2700 ---- ---- ---- ---- .003 +.001 .002 17 2725 ---- ---- ---- ---- .003 +.001 .002 8 2750 ---- ---- ---- ---- .003 +.001 .002 2775 ---- ---- ---- ---- .002 +.001 .001 2800 ---- ---- ---- ---- .002 +.001 .001 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .002 +.001 .001 2875 ---- ---- ---- ---- .002 +.001 .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 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .003 +.002 .001 1975 ---- ---- ---- ---- .004 +.003 .001 2000 ---- ---- ---- ---- .006 +.005 .001 2025 ---- ---- ---- ---- .008 +.006 .002 2050 .005 .009 .005 .009 .011 +.008 14 .003 6 6 2075 ---- ---- ---- ---- .017 +.012 .005 20 2100 ---- .025B ---- .025B .024 +.016 .008 2125 ---- .039B ---- .039B .035 +.023 .012 2 2150 .056 .058 .056 .046A .052 +.033 26 .019 1 2175 .071 .085B .071 .085B .077 +.048 24 .029 2200 .086 .127B .086 .127B .116 +.071 21 .045 10 10 2205 .117 .139B .114 .110A .126 +.077 2 .049 2210 ---- .151B ---- .151B .137 +.083 .054 2215 ---- .164B ---- .164B .148 +.089 .059 2220 .108 .177B .108 .134A .161 +.097 90 .064 2 2225 .160 .192B .160 .121A .175 +.105 2 .070 2230 .171 .207B .171 .207B .189 +.113 1 .076 2235 ---- .224B ---- .224B .205 +.122 .083 2 2240 ---- .242B ---- .242B .221 +.130 .091 5 8 2245 ---- .262B ---- .262B .239 +.140 2 .099 2250 .130 .282B .130 .282B .257 +.149 237 .108 2 6 2255 ---- .303B ---- .303B .277 +.158 14 .119 4 21 2260 .239 .326B .239 .326B .297 +.167 8 .130 7 7 2265 .180 .349B .170A .227A .319 +.177 4 .142 8 8 2270 .292 .374B .292 .282A .342 +.187 14 .155 5 12 2275 .270 .400B .270 .266A .367 +.198 202 .169 2 50 2280 .237 .427B .218A .218A .392 +.208 4 .184 7 8 2285 .299 .457B .299 .457B .419 +.219 2 .200 2 2290 ---- .485B ---- .485B .448 +.231 14 .217 5 5 2295 ---- .515B ---- .515B .478 +.242 1 .236 2300 .315 .547B .297A .399A .509 +.253 109 .256 12 112 2305 ---- .585B ---- .585B .541 +.264 1 .277 5 2 2310 ---- .617B ---- .617B .574 +.275 .299 2315 ---- .657B ---- .657B .609 +.286 .323 2320 ---- .689B ---- .689B .643 +.296 .347 1 1 2325 ---- .729B ---- .729B .680 +.306 .374 39 2330 ---- .771B ---- .771B .717 +.316 .401 2335 ---- .806B ---- .806B .756 +.327 .429 10 2340 ---- .848B ---- .848B .795 +.336 .459 5 5 2345 ---- .890B ---- .890B .835 +.345 .490 2350 ---- .932B ---- .932B .876 +.354 .522 21 2355 ---- .974B ---- .974B .917 +.361 .556 2360 ---- 1.016B ---- 1.016B .960 +.370 .590 2365 ---- 1.065B ---- 1.065B 1.003 +.378 .625 2 2370 ---- 1.107B ---- 1.107B 1.046 +.384 .662 3 2375 ---- 1.149B ---- 1.149B 1.090 +.391 .699 2380 .958 1.197B .958 .944A 1.135 +.397 1 .738 9 2385 ---- 1.242B ---- 1.242B 1.180 +.403 .777 2390 ---- 1.290B ---- 1.290B 1.226 +.409 .817 2395 ---- 1.338B ---- 1.338B 1.272 +.415 .857 2400 ---- 1.380B ---- 1.380B 1.319 +.420 .899 2405 ---- 1.428B ---- 1.428B 1.365 +.424 .941 2410 ---- 1.476B ---- 1.476B 1.412 +.428 .984 2415 ---- 1.524B ---- 1.524B 1.460 +.433 1.027 2420 ---- 1.572B ---- 1.572B 1.507 +.436 1.071 2425 ---- 1.620B ---- 1.620B 1.554 +.438 1.116 2430 ---- 1.668B ---- 1.668B 1.602 +.441 1.161 2435 ---- 1.716B ---- 1.716B 1.650 +.444 1.206 2440 1.404 1.764B 1.332A 1.332A 1.698 +.446 1 1.252 2445 ---- 1.812B ---- 1.812B 1.747 +.448 1.299 2450 ---- 1.866B ---- 1.866B 1.795 +.450 1.345 2455 ---- 1.914B ---- 1.914B 1.844 +.452 1.392 2460 ---- 1.962B ---- 1.962B 1.893 +.453 1.440 2465 ---- 2.010B ---- 2.010B 1.942 +.455 1.487 2470 ---- 2.058B ---- 2.058B 1.990 +.455 1.535 2475 ---- 2.106B ---- 2.106B 2.039 +.457 1.582 2480 ---- 2.160B ---- 2.160B 2.089 +.459 1.630 2485 ---- 2.208B ---- 2.208B 2.138 +.460 1.678 2500 ---- 2.355B ---- 2.355B 2.286 +.463 1.823 2525 ---- 2.605B ---- 2.605B 2.533 +.466 2.067 2550 ---- 2.850B ---- 2.850B 2.781 +.468 2.313 2575 ---- 3.100B ---- 3.100B 3.030 +.470 2.560 2600 ---- 3.350B ---- 3.350B 3.279 +.471 2.808 2625 ---- 3.600B ---- 3.600B 3.528 +.471 3.057 2650 ---- 3.850B ---- 3.850B 3.778 +.472 3.306 2675 ---- 4.100B ---- 4.100B 4.027 +.472 3.555 2700 ---- 4.352B ---- 4.352B 4.277 +.473 3.804 2725 ---- 4.600B ---- 4.600B 4.527 +.473 4.054 2750 ---- 4.848B ---- 4.848B 4.777 +.473 4.304 2775 ---- 5.100B ---- 5.100B 5.026 +.472 4.554 2800 4.924 5.348B 4.924 5.348B 5.276 +.472 1 4.804 2825 ---- 5.600B ---- 5.600B 5.526 +.472 5.054 2850 ---- 5.848B ---- 5.848B 5.776 +.472 5.304 2875 ---- 6.100B ---- 6.100B 6.026 +.472 5.554 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1825 ---- ---- ---- ---- 4.474 ---- ---- 1850 ---- ---- ---- ---- 4.224 -.472 4.696 1875 ---- ---- ---- ---- 3.975 -.471 4.446 1900 ---- ---- ---- ---- 3.726 -.470 4.196 1925 ---- ---- ---- ---- 3.477 -.469 3.946 1950 ---- ---- ---- ---- 3.229 -.467 3.696 1975 ---- ---- ---- ---- 2.983 -.464 3.447 2000 ---- ---- ---- ---- 2.737 -.461 3.198 2025 ---- ---- ---- ---- 2.493 -.457 2.950 2050 ---- ---- 2.184A 2.184A 2.251 -.453 2.704 2075 ---- ---- 1.939A 1.939A 2.011 -.447 2.458 2100 ---- ---- 1.708A 1.708A 1.775 -.440 2.215 2125 ---- ---- 1.477A 1.477A 1.545 -.429 1.974 2150 ---- ---- 1.255A 1.255A 1.323 -.414 1.737 2175 ---- ---- 1.055A 1.055A 1.113 -.393 1.506 2200 ---- ---- .863A .863A .919 -.364 1.283 2220 ---- ---- ---- ---- .776 ---- ---- 2225 ---- ---- .692A .692A .742 -.329 1.071 2230 ---- ---- ---- ---- .709 ---- ---- 2235 ---- ---- ---- ---- .676 ---- ---- 2240 ---- ---- .602A .602A .645 -.306 .951 2245 ---- ---- .575A .575A .614 -.299 .913 2250 ---- ---- .547A .547A .584 -.291 .875 2255 ---- ---- .520A .520A .555 -.283 .838 2260 ---- ---- .493A .493A .527 -.275 .802 2265 ---- ---- .466A .466A .500 -.267 .767 2270 ---- ---- .436A .436A .474 -.259 .733 2275 .440 .499 .413A .483A .449 -.251 9 .700 2280 ---- ---- .391A .391A .425 -.243 .668 2285 .447 .447 .370A .432A .402 -.234 2 .636 2290 ---- ---- .349A .349A .380 -.226 .606 2295 .401 .401 .329A .387A .359 -.217 3 .576 4 4 2300 .351 .351 .310A .420B .338 -.209 4 .547 2305 ---- ---- .293A .293A .319 -.201 .520 2310 ---- ---- .276A .276A .301 -.192 .493 4 2315 ---- ---- .260A .260A .284 -.183 .467 2320 ---- ---- .245A .245A .267 -.175 .442 2325 ---- ---- .231A .231A .252 -.166 .418 2330 .275 .275 .218A .258A .237 -.158 6 .395 4 2335 ---- ---- .204A .204A .223 -.150 .373 2340 .291 .291 .191A .263B .209 -.143 7 .352 1 2345 ---- ---- .180A .180A .197 -.135 .332 2350 .262 .278B .169A .169A .185 -.128 3 .313 2355 ---- ---- .159A .159A .173 -.122 .295 2360 .225 .225 .150A .246B .162 -.116 12 .278 1 2365 ---- ---- .140A .140A .152 -.109 .261 2370 .203 .203 .131A .131A .143 -.102 4 .245 2375 .191 .192 .123A .170B .133 -.098 6 .231 2380 ---- ---- .116A .116A .125 -.092 .217 2385 ---- ---- .109A .109A .117 -.086 .203 2390 ---- ---- .102A .102A .109 -.082 .191 2395 ---- ---- .096A .096A .102 -.077 .179 2400 .102 .102 .090A .121B .096 -.072 3 .168 50 17 2405 ---- ---- .086A .086A .090 -.068 .158 2410 ---- ---- .080A .080A .084 -.064 .148 5 2415 ---- ---- .075A .075A .079 -.060 .139 5 2420 ---- ---- .071A .071A .074 -.056 .130 2 2425 .079 .079 .067A .068A .070 -.052 8 .122 2430 ---- ---- .063A .063A .066 -.049 .115 2435 ---- ---- .059A .059A .062 -.046 .108 10 10 2440 ---- ---- .055A .055A .058 -.043 .101 2 2 2445 ---- ---- .053A .053A .055 -.040 .095 13 13 2450 ---- ---- .050A .050A .052 -.037 .089 4 2455 ---- ---- .049A .049A .049 -.035 .084 2460 ---- ---- .045A .045A .047 -.032 .079 2465 ---- ---- .043A .043A .044 -.030 .074 2470 ---- ---- .041A .041A .042 -.028 .070 2475 ---- ---- .039A .039A .040 -.025 .065 150 2480 ---- ---- .037A .037A .038 -.024 .062 2485 ---- ---- .035A .035A .036 -.022 .058 2500 ---- ---- .031A .031A .031 -.018 .049 42 2525 ---- ---- .026A .026A .024 -.013 .037 2550 .019 .019 .019 .019 .019 -.010 1 .029 3 2575 ---- ---- .018A .018A .016 -.007 .023 2600 ---- ---- .016A .016A .013 -.005 .018 2625 ---- ---- .014A .014A .010 -.005 .015 1 2650 ---- ---- ---- ---- .009 -.003 .012 1 2675 ---- ---- ---- ---- .007 -.003 .010 2700 ---- ---- ---- ---- .006 -.003 .009 2725 ---- ---- ---- ---- .005 -.003 .008 2750 ---- ---- ---- ---- .005 -.002 .007 2775 ---- ---- ---- ---- .004 -.002 .006 2800 ---- ---- ---- ---- .003 -.002 3 .005 2825 ---- ---- ---- ---- .003 -.002 .005 2850 ---- ---- ---- ---- .003 -.001 .004 2875 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1825 ---- ---- ---- .006A .002 ---- ---- 1850 ---- ---- ---- ---- .003 +.002 .001 1875 ---- ---- ---- ---- .004 +.003 .001 1900 ---- .003B ---- .002B .005 +.004 .001 1925 ---- .004B ---- .004B .007 +.005 .002 1950 ---- .006B ---- .006B .009 +.006 .003 1975 ---- .009B ---- .008B .013 +.009 .004 2000 ---- .013B ---- .012B .017 +.011 .006 2025 ---- .019B ---- .019B .023 +.015 .008 2050 ---- .030B ---- .030B .030 +.019 .011 2075 ---- .041B ---- .041B .041 +.025 .016 2100 ---- .059B ---- .059B .055 +.032 .023 2125 ---- .080B ---- .080B .074 +.042 .032 2150 ---- .109B ---- .109B .102 +.057 .045 2175 ---- .150B ---- .150B .141 +.078 .063 2200 .154 .209B .154 .145A .196 +.107 10 .089 10 11 2220 ---- ---- ---- .140A .253 ---- ---- 2225 .279 .286B .241 .230A .269 +.142 6 .127 2 2 2230 ---- ---- ---- .161A .285 ---- ---- 2235 ---- ---- ---- .173A .303 ---- ---- 2240 ---- .343B ---- .343B .321 +.164 .157 2245 .284 .364B .284 .262A .340 +.172 10 .168 8 2250 .230 .385B .210A .279A .361 +.180 27 .181 15 40 2255 ---- .408B ---- .408B .382 +.188 .194 2260 .415 .431B .415 .316A .403 +.195 1 .208 2 2265 .285 .456B .256A .374A .426 +.203 2 .223 3 3 2270 .412 .481B .412 .395A .450 +.212 1 .238 23 10 2275 .323 .507B .321 .418A .475 +.220 31 .255 5 5 2280 ---- .534B ---- .534B .501 +.228 .273 2285 ---- .562B ---- .562B .528 +.237 .291 2290 .450 .591B .450 .492A .555 +.245 17 .310 10 10 2295 .553 .620B .553 .473A .584 +.253 1 .331 2300 .430 .651B .430 .423A .614 +.262 6 .352 45 2305 ---- .682B ---- .680B .645 +.271 .374 4 2310 .625 .715B .625 .608A .676 +.279 1 .397 2315 ---- .747B ---- .745B .709 +.288 .421 2320 ---- .782B ---- .781B .742 +.296 .446 2325 ---- .820B ---- .820B .776 +.304 .472 6 2330 ---- .851B ---- .850B .812 +.313 .499 2335 ---- .888B ---- .887B .847 +.320 .527 3 2340 .820 .925B .820 .755A .884 +.328 1 .556 1 2345 ---- .960B ---- .958B .921 +.335 .586 4 2350 ---- 1.009B ---- 1.009B .959 +.343 .616 10 2355 ---- .798B ---- .797B .998 +.350 .648 2360 ---- .834B ---- .833B 1.037 +.356 .681 2365 ---- .871B ---- .870B 1.076 +.362 .714 2370 ---- .908B ---- .907B 1.117 +.369 .748 2375 ---- 1.209B ---- 1.209B 1.157 +.374 .783 2380 ---- ---- ---- ---- 1.199 +.380 .819 1 2385 ---- ---- ---- ---- 1.241 +.385 .856 3 2390 ---- ---- ---- ---- 1.283 +.390 .893 2395 ---- ---- ---- ---- 1.326 +.395 .931 2400 1.343 1.425B 1.343 1.425B 1.369 +.399 2 .970 1 20 2405 ---- ---- ---- ---- 1.413 +.403 1.010 2410 ---- ---- ---- ---- 1.458 +.408 1.050 2415 ---- ---- ---- ---- 1.502 +.411 1.091 2420 ---- ---- ---- ---- 1.548 +.416 1.132 2425 ---- 1.652B ---- 1.652B 1.593 +.419 1.174 2430 ---- ---- ---- ---- 1.639 +.423 1.216 2435 ---- ---- ---- ---- 1.685 +.426 1.259 2440 ---- ---- ---- ---- 1.731 +.428 1.303 2445 ---- ---- ---- ---- 1.778 +.432 1.346 2450 ---- 1.890B ---- 1.890B 1.825 +.434 1.391 4 2455 ---- ---- ---- ---- 1.872 +.437 1.435 2460 ---- ---- ---- ---- 1.920 +.440 1.480 2465 ---- ---- ---- ---- 1.967 +.442 1.525 2470 ---- ---- ---- ---- 2.015 +.444 1.571 2475 ---- 2.128B ---- 2.128B 2.063 +.446 1.617 2480 ---- ---- ---- ---- 2.110 +.447 1.663 2485 ---- ---- ---- ---- 2.159 +.450 1.709 2500 ---- 2.366B ---- 2.366B 2.303 +.454 1.849 2525 ---- 2.457B ---- 2.457B 2.546 +.459 2.087 2550 ---- 2.408B ---- 2.408B 2.791 +.462 2.329 2575 ---- ---- ---- ---- 3.037 +.465 2.572 2600 ---- ---- ---- ---- 3.284 +.466 2.818 2625 ---- ---- ---- ---- 3.532 +.468 3.064 2650 ---- ---- ---- ---- 3.780 +.468 3.312 2675 ---- ---- ---- ---- 4.029 +.469 3.560 2700 ---- ---- ---- ---- 4.278 +.470 3.808 2725 ---- ---- ---- ---- 4.527 +.470 4.057 2750 ---- ---- ---- ---- 4.777 +.471 4.306 2775 ---- ---- ---- ---- 5.026 +.471 4.555 2800 ---- ---- ---- ---- 5.276 +.471 4.805 2825 ---- ---- ---- ---- 5.526 +.471 5.055 2850 ---- ---- ---- ---- 5.776 +.472 5.304 2875 ---- ---- ---- ---- 6.026 +.472 5.554 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1825 ---- ---- ---- ---- 4.474 ---- ---- 1850 ---- ---- ---- ---- 4.225 -.471 4.696 1875 ---- ---- ---- ---- 3.976 -.470 4.446 1900 ---- ---- ---- ---- 3.728 -.468 4.196 1925 ---- ---- ---- ---- 3.480 -.466 3.946 1950 ---- ---- ---- ---- 3.234 -.463 3.697 1975 ---- ---- ---- ---- 2.989 -.460 3.449 2000 ---- ---- ---- ---- 2.746 -.455 3.201 2025 ---- ---- 2.436A 2.436A 2.505 -.450 2.955 2050 ---- ---- 2.200A 2.200A 2.267 -.444 2.711 2075 ---- ---- 1.968A 1.968A 2.033 -.436 2.469 2100 ---- ---- 1.736A 1.736A 1.804 -.425 2.229 2125 ---- ---- 1.520A 1.520A 1.583 -.410 1.993 2150 ---- ---- 1.304A 1.304A 1.371 -.391 1.762 2175 ---- ---- 1.109A 1.109A 1.171 -.367 1.538 2200 ---- ---- .929A .929A .985 -.338 1.323 2220 ---- ---- ---- ---- .848 ---- ---- 2225 ---- ---- .769A .769A .815 -.306 1.121 2230 ---- ---- ---- ---- .783 ---- ---- 2235 ---- ---- ---- .710A .751 ---- ---- 2240 ---- ---- .679A .679A .720 -.287 1.007 2245 ---- ---- .649A .649A .690 -.280 .970 2250 ---- ---- .628A .628A .661 -.273 .934 2255 ---- ---- .598A .598A .632 -.267 .899 2260 ---- ---- .569A .569A .604 -.260 .864 2265 ---- ---- .545A .545A .577 -.254 .831 2270 .535 .596 .519A .651B .551 -.247 25 .798 2275 .686 .686 .496A .496A .526 -.240 10 .766 2280 .652 .652 .474A .474A .502 -.233 6 .735 2285 ---- ---- .451A .451A .479 -.226 .705 2290 ---- ---- .430A .430A .457 -.218 .675 2295 ---- ---- .410A .410A .435 -.211 .646 2300 ---- ---- .390A .390A .415 -.204 .619 2305 ---- ---- .371A .371A .395 -.197 .592 2310 .493 .493 .353A .353A .377 -.189 3 .566 2315 ---- ---- .337A .337A .359 -.181 .540 2320 .437 .437 .319A .456B .342 -.174 1 .516 2325 .416 .416 .303A .436B .325 -.167 4 .492 2330 ---- ---- .289A .289A .309 -.161 .470 2335 ---- ---- .275A .275A .294 -.154 .448 2340 ---- ---- .261A .261A .280 -.146 .426 2345 ---- ---- .248A .248A .266 -.140 .406 2350 ---- ---- .235A .235A .252 -.134 .386 2355 ---- ---- .223A .223A .240 -.128 .368 2360 ---- ---- .212A .212A .227 -.123 .350 2365 ---- ---- .201A .201A .216 -.116 .332 2370 ---- ---- .191A .191A .205 -.111 .316 2375 ---- ---- .181A .181A .194 -.106 .300 2380 ---- ---- .172A .172A .184 -.101 .285 2385 ---- ---- .164A .164A .175 -.096 .271 2390 ---- ---- .155A .155A .166 -.091 .257 2395 ---- ---- .148A .148A .157 -.087 .244 2400 ---- ---- .140A .140A .149 -.083 .232 2405 ---- ---- .133A .133A .141 -.079 .220 2410 ---- ---- .127A .127A .134 -.075 .209 2415 ---- ---- .121A .121A .127 -.072 .199 2420 ---- ---- .114A .114A .120 -.069 .189 2425 ---- ---- .109A .109A .114 -.065 .179 2430 ---- ---- .104A .104A .109 -.061 .170 2435 ---- ---- .099A .099A .103 -.058 .161 2440 ---- ---- .094A .094A .098 -.055 .153 2445 ---- ---- .090A .090A .093 -.052 .145 2450 ---- ---- .085A .085A .089 -.049 .138 2455 ---- ---- .082A .082A .085 -.046 .131 2460 ---- ---- .078A .078A .081 -.043 .124 2465 ---- ---- .074A .074A .077 -.041 .118 2470 ---- ---- .071A .071A .073 -.039 .112 2475 ---- ---- .068A .068A .070 -.036 .106 2480 ---- ---- .065A .065A .067 -.034 .101 2485 ---- ---- .062A .062A .064 -.032 .096 2500 ---- ---- .054A .054A .056 -.027 .083 2525 ---- ---- .044A .044A .045 -.020 .065 2550 ---- ---- .037A .037A .036 -.015 .051 2575 ---- ---- .031A .031A .030 -.011 .041 2600 ---- ---- .027A .027A .025 -.009 .034 2625 ---- ---- .023A .023A .021 -.007 .028 2650 ---- ---- .020A .020A .017 -.006 .023 2675 ---- ---- .018A .018A .015 -.004 .019 2700 ---- ---- ---- ---- .013 -.003 .016 1 2725 ---- ---- ---- ---- .011 -.003 .014 2750 ---- ---- ---- ---- .010 -.002 .012 2775 ---- ---- ---- ---- .008 -.002 .010 2800 ---- ---- ---- ---- .007 -.002 .009 1 2825 ---- ---- ---- ---- .007 -.001 .008 2850 ---- ---- ---- ---- .006 -.001 .007 2875 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1825 ---- ---- ---- .009A .004 ---- ---- 1850 ---- .004B ---- .003B .005 +.004 .001 1875 ---- .005B ---- .004B .007 +.005 .002 1900 ---- .007B ---- .006B .009 +.006 .003 1925 ---- .009B ---- .008B .012 +.008 .004 1950 ---- .013B ---- .012B .016 +.010 .006 1975 ---- .018B ---- .017B .021 +.013 .008 2000 ---- .025B ---- .024B .028 +.017 .011 2025 ---- .038B ---- .038B .036 +.021 .015 2050 ---- .051B ---- .051B .048 +.028 .020 2075 ---- .068B ---- .068B .063 +.035 .028 2100 .066 .091B .066 .091B .084 +.046 1 .038 2125 .093 .121B .090 .121B .113 +.061 2 .052 2150 ---- .160B ---- .160B .150 +.079 4 .071 2175 ---- .212B ---- .212B .200 +.104 .096 2200 .270 .279B .270 .232A .263 +.132 7 .131 2220 ---- ---- ---- .195A .325 ---- ---- 2225 .352 .362B .352 .356B .342 +.164 5 .178 2230 ---- ---- ---- .219A .360 ---- ---- 2235 ---- ---- ---- .233A .378 ---- ---- 2240 .411 .421B .411 .354A .397 +.184 4 .213 2245 ---- .443B ---- .443B .417 +.191 .226 2250 ---- .465B ---- .465B .437 +.197 .240 2255 ---- .487B ---- .487B .459 +.204 .255 2260 ---- .511B ---- .511B .481 +.211 .270 2265 ---- .535B ---- .535B .503 +.217 .286 2270 .383 .561B .383 .368A .527 +.224 5 .303 2275 .404 .587B .404 .387A .552 +.231 1 .321 2280 ---- .614B ---- .613B .578 +.238 .340 2285 ---- .642B ---- .642B .604 +.244 .360 2290 ---- .670B ---- .669B .632 +.252 38 .380 2295 .473 .699B .447A .447A .661 +.260 41 .401 2300 ---- .728B ---- .727B .690 +.267 .423 8 8 2305 ---- .759B ---- .759B .720 +.274 .446 2310 ---- .790B ---- .789B .752 +.282 .470 2315 ---- .822B ---- .820B .784 +.289 .495 2320 ---- .855B ---- .851B .816 +.296 .520 2325 ---- .891B ---- .891B .850 +.304 .546 3 3 2330 ---- .922B ---- .920B .884 +.311 .573 2335 ---- .957B ---- .955B .918 +.317 .601 2340 ---- .993B ---- .989B .954 +.324 .630 2345 ---- 1.030B ---- 1.029B .990 +.331 .659 2350 ---- 1.071B ---- 1.071B 1.026 +.336 .690 2355 ---- 1.104B ---- 1.103B 1.063 +.342 .721 2360 ---- .900B ---- .899B 1.101 +.348 .753 2365 ---- .937B ---- .936B 1.139 +.354 .785 2370 ---- .971B ---- .970B 1.178 +.359 .819 2375 ---- 1.261B ---- 1.261B 1.217 +.364 .853 2380 ---- 1.047B ---- 1.046B 1.257 +.369 .888 2385 ---- ---- ---- ---- 1.298 +.375 .923 2390 ---- ---- ---- ---- 1.338 +.379 .959 2395 ---- ---- ---- ---- 1.380 +.384 .996 2400 ---- 1.477B ---- 1.477B 1.421 +.387 1.034 2405 ---- ---- ---- ---- 1.464 +.392 1.072 2410 ---- ---- ---- ---- 1.506 +.395 1.111 2415 ---- ---- ---- ---- 1.549 +.399 1.150 2420 ---- ---- ---- ---- 1.593 +.403 1.190 2425 ---- 1.693B ---- 1.693B 1.636 +.406 1.230 2430 ---- ---- ---- ---- 1.681 +.410 1.271 2435 ---- ---- ---- ---- 1.725 +.413 1.312 2440 ---- ---- ---- ---- 1.770 +.416 1.354 2445 ---- ---- ---- ---- 1.815 +.419 1.396 2450 ---- 1.920B ---- 1.920B 1.860 +.422 1.438 2455 ---- ---- ---- ---- 1.906 +.425 1.481 2460 ---- ---- ---- ---- 1.952 +.428 1.524 2465 ---- ---- ---- ---- 1.998 +.430 1.568 2470 ---- ---- ---- ---- 2.045 +.433 1.612 2475 ---- 2.152B ---- 2.152B 2.091 +.435 1.656 2480 ---- ---- ---- ---- 2.138 +.437 1.701 2485 ---- ---- ---- ---- 2.185 +.439 1.746 2500 ---- 2.384B ---- 2.384B 2.326 +.444 1.882 2525 ---- 2.624B ---- 2.624B 2.565 +.452 2.113 2550 ---- 2.870B ---- 2.870B 2.806 +.456 2.350 2575 ---- 2.952B ---- 2.952B 3.049 +.460 2.589 2600 ---- ---- ---- ---- 3.294 +.463 2.831 2625 ---- ---- ---- ---- 3.540 +.465 3.075 2650 ---- ---- ---- ---- 3.787 +.467 3.320 2675 ---- ---- ---- ---- 4.034 +.468 3.566 2700 ---- ---- ---- ---- 4.282 +.469 3.813 2725 ---- ---- ---- ---- 4.530 +.469 4.061 2750 ---- ---- ---- ---- 4.779 +.470 4.309 2775 ---- ---- ---- ---- 5.028 +.470 4.558 2800 ---- ---- ---- ---- 5.277 +.471 4.806 2825 ---- ---- ---- ---- 5.527 +.471 5.056 2850 ---- ---- ---- ---- 5.776 +.471 5.305 2875 ---- ---- ---- ---- 6.026 +.472 5.554 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- ---- 4.667A 4.667A 4.725 -.471 5.196 1825 ---- ---- 4.417A 4.417A 4.475 -.471 4.946 1850 ---- ---- 4.167A 4.167A 4.225 -.471 4.696 1875 ---- ---- 3.917A 3.917A 3.975 -.471 4.446 1900 ---- ---- 3.667A 3.667A 3.725 -.471 4.196 1925 ---- ---- 3.417A 3.417A 3.475 -.471 3.946 1950 ---- ---- 3.150A 3.150A 3.225 -.471 3.696 1975 ---- ---- 2.901A 2.901A 2.975 -.471 3.446 2000 ---- ---- 2.652A 2.652A 2.725 -.471 3.196 2025 ---- ---- 2.400A 2.400A 2.475 -.471 2.946 2050 ---- ---- 2.152A 2.152A 2.225 -.471 2.696 2075 ---- ---- 1.904A 1.904A 1.976 -.470 2.446 2100 ---- ---- 1.656A 1.656A 1.727 -.469 2.196 2125 ---- ---- 1.408A 1.408A 1.479 -.468 1.947 2150 ---- ---- 1.165A 1.165A 1.233 -.465 1.698 2175 ---- ---- .920A .920A .990 -.461 1.451 2200 ---- ---- .689A .689A .755 -.450 1.205 3 2205 ---- ---- .641A .641A .709 -.448 1.157 2210 .735 .735 .599A .617A .664 -.444 3 1.108 2215 ---- ---- .557A .557A .620 -.440 1.060 2220 ---- ---- .515A .515A .577 -.435 1.012 2225 .521 .521 .473A .700B .534 -.430 1 .964 2230 .644 .644 .437A .437A .493 -.423 1 .916 2235 .624 .624 .395A .636B .453 -.416 1 .869 2240 ---- ---- .359A .359A .414 -.408 .822 2245 ---- ---- .329A .329A .377 -.398 .775 2250 .617 .644 .293A .646B .342 -.387 2 .729 2255 ---- ---- .263A .263A .308 -.376 .684 2 2 2260 ---- ---- .239A .239A .276 -.363 .639 2265 .538 .538 .209A .209A .246 -.349 2 .595 3 3 2270 .193 .199 .183A .195A .218 -.334 2 .552 2275 .261 .261 .162A .174A .192 -.319 3 .511 2280 .258 .258 .140A .193 .168 -.303 13 .471 2285 .330 .330 .123A .131A .146 -.286 3 .432 1 2290 .165 .165 .106A .176B .126 -.269 2 .395 2295 .142 .142 .092A .153B .109 -.250 10 .359 2300 .153 .153 .079A .114A .093 -.232 52 .325 1 2305 .186 .186 .067A .067A .079 -.213 4 .292 2310 .092 .102 .059A .097B .067 -.195 39 .262 2315 ---- ---- .049A .049A .057 -.176 .233 2320 .130 .130 .042A .044A .048 -.159 11 .207 2325 .138 .142 .036A .074B .041 -.142 26 .183 10 10 2330 .095 .095 .031A .104B .034 -.127 3 .161 2 14 2335 .091 .091 .025 .054B .029 -.113 30 .142 6 2340 .032 .036 .022A .035B .024 -.100 18 .124 11 14 2345 .067 .067 .019A .019A .021 -.088 16 .109 30 21 2350 .059 .061 .016A .020 .017 -.078 69 .095 7 23 2355 .026 .026 .014A .026B .014 -.068 5 .082 2 2360 ---- ---- .012A .012A .012 -.060 .072 2 12 2365 ---- ---- .011A .011A .010 -.052 .062 11 2370 .030 .030 .010A .010A .008 -.046 23 .054 3 5 2375 .030 .030 .009A .009A .007 -.039 30 .046 23 32 2380 ---- ---- .008A .008A .006 -.034 .040 2 2385 ---- ---- .007A .007A .005 -.029 .034 13 2390 ---- ---- .007A .007A .004 -.025 .029 2 12 2395 ---- ---- .006A .006A .004 -.021 .025 2400 .012 .012 .006A .006A .003 -.018 1 .021 26 111 2405 .010 .010 .005A .005A .003 -.015 2 .018 10 18 2410 ---- ---- .005A .005A .003 -.012 .015 2 2415 .004 .004 .004 .004 .002 -.011 5 .013 21 32 2420 ---- ---- .005A .005A .002 -.010 .012 13 2425 ---- ---- .005A .005A .002 -.008 .010 1 14 2430 ---- ---- .005A .005A .002 -.007 .009 2435 ---- ---- .005A .005A .002 -.006 .008 8 2440 ---- ---- .004A .004A .002 -.005 .007 21 2445 ---- ---- .004A .004A .002 -.004 .006 2450 ---- ---- .004A .004A .002 -.004 .006 2 13 2455 ---- ---- .004A .004A .001 -.004 .005 9 2460 ---- ---- .004A .004A .001 -.004 .005 2465 ---- ---- ---- ---- .001 -.003 .004 4 2470 ---- ---- ---- ---- .001 -.003 .004 2 2475 .003 .003 .003 .003 .001 -.002 1 .003 4 18 2480 ---- ---- ---- ---- .001 -.002 .003 2485 ---- ---- ---- ---- .001 -.002 .003 2490 ---- ---- ---- ---- .001 -.002 .003 2495 ---- ---- ---- ---- .001 -.001 .002 102 2500 ---- ---- ---- ---- .001 -.001 .002 8 2505 ---- ---- ---- ---- .001 -.001 .002 5 2510 ---- ---- ---- ---- .001 -.001 .002 4 2515 ---- ---- ---- ---- .001 -.001 .002 2520 ---- ---- ---- ---- .001 -.001 .002 2525 .003 .003 .003 .003 .001 .000 1 .001 2 2530 ---- ---- ---- ---- .001 .000 .001 2535 ---- ---- ---- ---- .001 .000 .001 1 1 2540 ---- ---- ---- ---- .001 .000 .001 4 4 2545 ---- ---- ---- ---- .001 .000 .001 2550 ---- ---- ---- ---- .001 .000 .001 10 2555 ---- ---- ---- ---- .001 .000 .001 5 2575 ---- ---- ---- ---- .001 .000 .001 29 2600 ---- ---- ---- ---- .001 .000 .001 25 2625 ---- ---- ---- ---- .001 .000 .001 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 ---- .002B ---- .002B .001 .000 .001 4 2050 .003 .003 .003 .003 .001 .000 10 .001 2075 ---- ---- ---- ---- .002 +.001 .001 2100 .004 .005 .004 .004A .003 +.002 15 .001 11 11 2125 ---- .003B ---- .003B .005 +.003 .002 1 2150 .006 .009B .006 .009B .009 +.006 1 .003 1 2175 .018 .019B .018 .019B .016 +.011 4 .005 3 2200 .018 .039 .014A .021A .031 +.021 112 .010 3 60 2205 .043 .044B .037 .024A .035 +.024 32 .011 2210 .027 .050 .027 .027A .040 +.027 4 .013 2215 .032 .057B .032 .031A .046 +.032 14 .014 2220 .036 .065B .034 .065B .053 +.037 54 .016 4 4 2225 .061 .074B .061 .042A .060 +.042 3 .018 6 2230 .068 .084B .068 .047A .069 +.048 9 .021 2 2235 .078 .096B .078 .096B .079 +.056 16 .023 2240 .065 .110B .065 .110B .090 +.064 310 .026 20 30 2245 .102 .125B .102 .125B .103 +.073 7 .030 10 10 2250 .053 .141B .053 .141B .118 +.084 469 .034 101 99 2255 .075 .160B .046A .160B .134 +.096 15 .038 2260 ---- .180B ---- .180B .152 +.109 .043 2265 ---- .205B ---- .205B .172 +.123 2 .049 2270 .093 .228B .093 .112A .194 +.138 32 .056 13 13 2275 .081 .256B .079A .182B .218 +.153 419 .065 4 8 2280 .200 .283B .200 .283B .244 +.169 2 .075 2285 .272 .313B .272 .302B .272 +.186 2 .086 2290 ---- .349B ---- .349B .302 +.203 3 .099 3 16 2295 .164 .385B .137A .385B .335 +.222 15 .113 2300 .395 .421B .288 .311A .369 +.240 24 .129 3 41 2305 ---- .463B ---- .463B .405 +.259 .146 2310 .355 .499B .355 .305A .443 +.277 2 .166 8 7 2315 ---- .541B ---- .541B .483 +.296 2 .187 1 1 2320 .498 .583B .498 .371A .524 +.313 2 .211 1 3 2325 .540 .631B .540 .407A .567 +.330 11 .237 66 2330 ---- .675B ---- .675B .610 +.345 1 .265 1 14 2335 ---- .720B ---- .720B .655 +.359 .296 1 2340 ---- .765B ---- .765B .700 +.372 .328 1 2345 ---- .815B ---- .815B .747 +.384 .363 2350 .545 .860B .455A .503A .793 +.394 3 .399 67 2355 .584 .910B .584 .910B .840 +.404 1 .436 161 2360 ---- .960B ---- .960B .888 +.413 .475 12 8 2365 ---- 1.005B ---- 1.005B .936 +.420 .516 1 2370 ---- 1.055B ---- 1.055B .984 +.427 .557 1 2375 ---- 1.105B ---- 1.105B 1.033 +.433 .600 8 2380 ---- 1.156B ---- 1.155B 1.082 +.439 .643 1 4 2385 ---- 1.204B ---- 1.204B 1.131 +.443 .688 13 2390 ---- 1.252B ---- 1.252B 1.180 +.447 .733 1 2 2395 ---- 1.304B ---- 1.304B 1.230 +.452 .778 2400 ---- 1.352B ---- 1.352B 1.279 +.454 .825 1 2405 1.085 1.404B 1.085 1.005A 1.329 +.457 1 .872 3 2410 ---- 1.452B ---- 1.452B 1.379 +.460 .919 3 2415 ---- 1.500B ---- 1.500B 1.428 +.461 .967 1 2420 ---- 1.552B ---- 1.552B 1.478 +.463 1.015 2425 ---- 1.600B ---- 1.600B 1.528 +.464 1.064 2430 ---- 1.652B ---- 1.652B 1.578 +.465 1.113 1 2435 ---- 1.700B ---- 1.700B 1.628 +.466 1.162 2440 ---- 1.752B ---- 1.752B 1.678 +.467 1.211 2445 ---- 1.800B ---- 1.800B 1.728 +.468 1.260 2450 ---- 1.852B ---- 1.852B 1.778 +.469 1.309 1 2455 ---- 1.900B ---- 1.900B 1.827 +.468 1.359 6 7 2460 ---- 1.952B ---- 1.952B 1.877 +.469 1.408 2465 ---- 2.000B ---- 2.000B 1.927 +.469 1.458 2470 ---- 2.052B ---- 2.052B 1.977 +.470 1.507 2475 ---- 2.100B ---- 2.100B 2.027 +.470 1.557 2480 ---- 2.152B ---- 2.152B 2.077 +.470 1.607 2485 ---- 2.200B ---- 2.200B 2.127 +.471 1.656 3 2490 ---- 2.252B ---- 2.252B 2.177 +.471 1.706 2495 ---- 2.300B ---- 2.300B 2.227 +.471 1.756 3 2500 ---- 2.352B ---- 2.352B 2.277 +.471 1.806 2505 ---- 2.400B ---- 2.400B 2.327 +.471 1.856 2510 ---- 2.452B ---- 2.452B 2.377 +.472 1.905 2515 ---- 2.500B ---- 2.500B 2.427 +.472 1.955 2520 ---- 2.552B ---- 2.552B 2.477 +.472 2.005 3 2525 ---- 2.600B ---- 2.600B 2.527 +.472 2.055 2530 ---- 2.652B ---- 2.652B 2.577 +.472 2.105 2535 ---- 2.700B ---- 2.700B 2.627 +.472 2.155 2540 2.684 2.752B 2.684 2.720B 2.677 +.472 1 2.205 2545 ---- 2.800B ---- 2.800B 2.727 +.472 2.255 2550 ---- 2.852B ---- 2.852B 2.777 +.472 2.305 2 2555 ---- 2.900B ---- 2.900B 2.827 +.472 2.355 2575 ---- 3.102B ---- 3.102B 3.027 +.473 2.554 2600 ---- 3.351B ---- 3.351B 3.277 +.473 2.804 3 6 2625 ---- 3.600B ---- 3.600B 3.527 +.473 3.054 2650 3.522 3.852B 3.522 3.852B 3.777 +.473 1 3.304 1 2675 ---- 4.101B ---- 4.101B 4.027 +.473 3.554 2 3 2700 4.149 4.350B 4.149 4.336B 4.277 +.473 3 3.804 2725 ---- 4.584B ---- 4.584B 4.527 +.473 4.054 2750 ---- 4.832B ---- 4.832B 4.777 +.473 4.304 2775 ---- 5.082B ---- 5.082B 5.027 +.473 4.554 2800 ---- 5.332B ---- 5.332B 5.277 +.473 4.804 2825 ---- 5.582B ---- 5.582B 5.527 +.473 5.054 2850 ---- 5.832B ---- 5.832B 5.777 +.473 5.304 2875 ---- 6.082B ---- 6.082B 6.027 +.473 5.554 2900 ---- 6.332B ---- 6.332B 6.277 +.473 5.804 2925 ---- 6.582B ---- 6.582B 6.527 +.473 6.054 2950 ---- 6.832B ---- 6.832B 6.777 +.473 6.304 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***