FINAL PRE-CLEARING PRICES AS OF 09/28/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures OCT23 1875.5 1878.2 1856.7 1863.7B 1860.4 -11.9 4654 1872.3 12251 8124 NOV23 1885.4 1886.7 1865.5 1874.2B 1869.5 -12.2 900 1881.7 414 761 DEC23 1893.3 1896.8 1874.5 1881.7 1878.6 -12.3 217353 1890.9 238525 372961 FEB24 1913.6 1916.2B 1893.9A 1901.0A 1898.0 -12.4 4340 1910.4 6186 24783 APR24 1929.1 1934.7B 1912.8A 1922.1B 1916.6 -12.6 2131 1929.2 2216 11844 JUN24 1949.1 1952.8B 1933.0 1941.3B 1935.8 -13.1 1552 1948.9 1929 6709 AUG24 1970.1 1972.2B 1951.0 1958.5B 1954.3 -13.4 353 1967.7 457 2279 OCT24 1979.7 1979.7 1975.9 1976.3B 1972.3 -13.7 57 1986.0 41 351 DEC24 2007.7 2007.7 1987.0 1993.4A 1990.4 -14.1 308 2004.5 254 1638 FEB25 ---- ---- ---- 2025.9B 2008.4 -14.2 1 2022.6 5 29 APR25 ---- ---- ---- 2041.5B 2025.1 -14.1 2039.2 12 JUN25 ---- ---- ---- 2057.4B 2042.8 -13.8 2056.6 601 AUG25 ---- ---- ---- ---- 2061.3 ---- ---- DEC25 ---- ---- ---- ---- 2088.9 -7.2 2096.1 196 JUN26 ---- ---- ---- ---- 2130.6 +15.6 2115.0 DEC26 ---- ---- ---- ---- 2179.9 +39.2 2140.7 2 JUN27 ---- ---- ---- ---- 2195.7 +39.2 2156.5 DEC27 ---- ---- ---- ---- 2219.4 +39.2 2180.2 4 JUN28 ---- ---- ---- ---- 2231.1 +39.2 2191.9 2 DEC28 ---- ---- ---- ---- 2250.6 +39.2 2211.4 JUN29 ---- ---- ---- ---- 2262.3 +39.2 2223.1 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .0 -.3A -.3A .0 .0 3294 .0 FEB24 .0 .0 -.2A -.2A .0 .0 104 .0 APR24 .1 .1 .1 .1 .0 .0 11 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 22.550 22.630B 22.400 22.610A 22.515 +.024 120 22.491 421 414 NOV23 22.680 22.835B 22.505A 22.695A 22.631 +.022 447 22.609 502 321 DEC23 22.800 22.955 22.610 22.835 22.741 +.017 65852 22.724 66471 113046 JAN24 22.900 23.055B 22.900 22.740A 22.861 +.017 15 22.844 43 488 MAR24 23.110 23.285B 22.950A 23.180 23.078 +.019 2081 23.059 2138 9047 MAY24 23.310 23.490B 23.195A 23.420B 23.314 +.015 324 23.299 227 2396 JUL24 23.540 23.720 23.505A 23.655B 23.555 +.010 99 23.545 75 862 SEP24 ---- ---- ---- 23.940B 23.800 +.010 9 23.790 8 217 DEC24 ---- ---- ---- 24.240B 24.108 +.010 24.098 13 160 JAN25 ---- ---- ---- ---- 24.216 +.010 24.206 MAR25 ---- ---- ---- ---- 24.405 +.010 24.395 MAY25 ---- ---- ---- ---- 24.612 +.010 24.602 JUL25 ---- ---- ---- 24.300B 24.249 +.010 24.239 5 DEC25 ---- ---- ---- ---- 24.361 +.010 24.351 JUL26 ---- ---- ---- ---- 25.152 +.010 25.142 5 DEC26 ---- ---- ---- ---- 25.254 +.010 25.244 JUL27 ---- ---- ---- ---- 25.362 +.010 25.352 DEC27 ---- ---- ---- ---- 25.464 +.010 25.454 JUL28 ---- ---- ---- ---- 25.572 +.010 25.562 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 22.560 22.705 22.380 22.615A 22.515 +.024 165 22.491 343 855 NOV23 22.705 22.815 22.570 22.730B 22.631 +.022 48 22.609 53 129 DEC23 22.790 22.960 22.610 22.840 22.741 +.017 10608 22.724 10819 5761 JAN24 22.885 23.030B 22.790A 22.960B 22.861 +.017 33 22.844 16 67 MAR24 23.115 23.275B 22.950 23.180B 23.078 +.019 197 23.059 268 194 MAY24 23.345 23.500 23.300 23.190A 23.314 +.015 41 23.299 3 71 JUL24 23.530 23.745 23.485 23.435A 23.555 +.010 6 23.545 9 11 SEP24 ---- ---- ---- ---- 23.800 +.010 23.790 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 670.80B 650.30A 670.70B 653.60 -12.30 665.90 1250 ---- 645.80B 625.30A 645.70B 628.60 -12.30 640.90 1275 ---- 620.80B 600.40A 620.70B 603.60 -12.30 615.90 1300 ---- 595.80B 575.30A 595.80B 578.60 -12.30 590.90 1325 ---- 570.80B 550.40A 570.40B 553.60 -12.30 565.90 1350 ---- 545.90B 525.40A 545.80B 528.60 -12.30 540.90 1375 ---- 520.80B 500.40A 520.80B 503.60 -12.30 515.90 1400 ---- 495.80B 475.30A 495.80B 478.60 -12.30 490.90 1420 ---- 475.80B 455.40A 475.70B 458.60 -12.30 470.90 1425 ---- 470.80B 450.30A 470.80B 453.60 -12.30 465.90 1430 ---- 465.80B 445.40A 465.80B 448.60 -12.30 460.90 1440 ---- 455.80B 435.40A 455.50B 438.60 -12.30 450.90 1450 ---- 445.90B 425.30A 445.80B 428.60 -12.30 440.90 1460 ---- 435.80B 415.40A 435.80B 418.60 -12.30 430.90 1470 ---- 425.90B 405.40A 425.80B 408.60 -12.30 420.90 1475 ---- 420.90B 400.40A 420.80B 403.60 -12.30 415.90 1480 ---- 415.90B 395.40A 415.80B 398.60 -12.30 410.90 1490 ---- 405.90B 385.40A 405.80B 388.60 -12.30 400.90 1500 ---- 395.90B 375.40A 395.80B 378.60 -12.30 390.90 1510 ---- 385.90B 365.40A 385.80B 368.60 -12.30 380.90 1515 ---- 380.90B 360.40A 380.80B 363.60 -12.30 375.90 1520 ---- 375.90B 355.40A 375.80B 358.60 -12.30 370.90 1525 ---- 370.90B 350.40A 370.80B 353.60 -12.30 365.90 1530 ---- 365.90B 345.40A 365.80B 348.60 -12.30 360.90 1535 ---- 360.90B 340.40A 360.80B 343.60 -12.30 355.90 1540 ---- 355.90B 335.40A 355.80B 338.60 -12.30 350.90 1545 ---- 350.90B 330.40A 350.80B 333.60 -12.30 345.90 1550 ---- 345.90B 325.30A 345.80B 328.60 -12.40 341.00 1555 ---- 340.90B 320.40A 340.80B 323.60 -12.40 336.00 1560 ---- 335.90B 315.40A 335.80B 318.60 -12.40 331.00 1565 ---- 330.90B 310.40A 330.80B 313.60 -12.40 326.00 1570 ---- 325.90B 305.40A 325.80B 308.60 -12.40 321.00 1575 ---- 320.90B 300.40A 320.90B 303.60 -12.40 316.00 1580 ---- 315.90B 295.40A 315.90B 298.60 -12.40 311.00 1585 ---- 310.90B 290.40A 310.80B 293.60 -12.50 306.10 1590 ---- 305.90B 285.40A 305.80B 288.60 -12.50 301.10 1595 ---- 300.90B 280.40A 300.80B 283.60 -12.50 296.10 1600 ---- 295.90B 275.40A 295.50B 278.60 -12.50 291.10 1605 ---- 290.90B 270.40A 290.90B 273.70 -12.40 286.10 1610 ---- 285.90B 265.40A 285.90B 268.70 -12.50 281.20 1615 ---- 280.90B 260.40A 280.60B 263.70 -12.50 276.20 1620 ---- 276.00B 255.40A 275.90B 258.70 -12.50 271.20 1625 ---- 271.50B 249.90A 271.50B 253.70 -12.50 266.20 1630 ---- 266.00B 245.50A 265.90B 248.70 -12.50 261.20 1635 ---- 261.00B 240.50A 260.90B 243.70 -12.60 256.30 1640 ---- 256.00B 235.50A 255.90B 238.70 -12.60 251.30 1645 ---- 251.00B 230.40A 250.90B 233.70 -12.60 246.30 1650 ---- 246.60B 224.90A 246.60B 228.80 -12.50 241.30 1655 ---- 241.00B 220.40A 240.70B 223.80 -12.60 236.40 1660 ---- 236.00B 215.40A 236.00B 218.80 -12.60 231.40 1665 ---- 231.10B 210.50A 231.10B 213.80 -12.60 226.40 1670 ---- 226.10B 205.50A 226.00B 208.80 -12.70 221.50 8 1675 ---- 221.70B 200.10A 221.70B 203.80 -12.70 216.50 1680 ---- 216.20B 195.60A 216.20B 198.90 -12.60 211.50 1685 ---- 211.20B 190.60A 211.20B 193.90 -12.70 206.60 1690 ---- 206.30B 185.60A 206.30B 188.90 -12.70 201.60 1695 ---- 201.30B 180.70A 201.30B 183.90 -12.70 196.60 1700 ---- 196.80B 175.20A 196.80B 179.00 -12.70 191.70 1705 ---- 191.30B 170.80A 191.30B 174.00 -12.70 186.70 1710 ---- 186.40B 165.80A 186.40B 169.00 -12.80 181.80 2 1715 ---- 181.40B 160.90A 181.40B 164.10 -12.70 176.80 1720 ---- 176.40B 155.90A 176.40B 159.10 -12.80 171.90 1725 ---- 171.90B 150.50A 171.90B 154.20 -12.80 167.00 1 1 1730 ---- 166.50B 146.10A 166.50B 149.20 -12.80 162.00 1735 ---- 161.50B 141.10A 161.50B 144.30 -12.80 157.10 1740 ---- 156.60B 136.20A 156.60B 139.40 -12.80 152.20 1745 ---- 151.60B 131.30A 151.60B 134.50 -12.80 147.30 1750 ---- 147.10B 125.90A 147.10B 129.60 -12.80 142.40 1 15 1755 ---- 141.80B 121.60A 141.80B 124.70 -12.80 137.50 1760 ---- 136.80B 116.70A 136.80B 119.80 -12.80 132.60 1765 ---- 131.90B 111.90A 131.90B 114.90 -12.90 127.80 1770 ---- 127.00B 107.10A 127.00B 110.10 -12.80 122.90 1775 ---- 122.50B 101.80A 122.50B 105.30 -12.80 118.10 1 11 1780 ---- 117.20B 97.60A 117.20B 100.50 -12.80 113.30 1 1785 ---- 112.40B 92.90A 112.40B 95.80 -12.70 108.50 1 1790 ---- 107.50B 87.80A 107.50B 91.10 -12.60 103.70 1 1795 85.90 102.70B 83.10A 90.90B 86.40 -12.50 1 98.90 1 1800 ---- 98.30B 78.60A 98.30B 81.80 -12.40 94.20 11 13 1805 ---- 93.20B 74.10A 93.20B 77.30 -12.30 89.60 1 1810 ---- 88.50B 69.70A 88.50B 72.80 -12.20 85.00 3 1815 ---- 83.80B 65.40A 83.80B 68.40 -12.10 80.50 1 1820 ---- 79.50B 61.10A 79.50B 64.10 -11.90 76.00 1825 64.60 74.90B 57.00A 64.80B 59.80 -11.80 1 71.60 2 1830 ---- 70.40B 52.90A 70.40B 55.70 -11.60 67.30 1 1835 ---- 66.00B 49.00A 66.00B 51.70 -11.40 63.10 1 1840 ---- 61.70B 45.30A 61.70B 47.80 -11.20 59.00 1 1845 ---- 57.50B 41.60A 57.50B 44.00 -10.90 54.90 3 1850 ---- 53.30B 38.10A 53.30B 40.40 -10.60 51.00 1 3 1855 ---- 49.30B 34.80A 49.30B 36.90 -10.20 90 47.10 7 1860 40.40 45.50B 31.60A 36.40B 33.60 -9.80 11 43.40 3 4 1865 39.10 41.80B 28.70A 36.30B 30.40 -9.40 16 39.80 16 15 1870 35.40 38.20B 25.90A 38.20B 27.40 -9.00 3 36.40 4 5 1875 33.60 34.80B 23.20A 25.80A 24.70 -8.50 235 33.20 4 13 1880 28.70 31.60B 20.80A 24.10B 22.10 -8.00 42 30.10 13 1885 22.40 28.50B 18.50A 19.60A 19.70 -7.60 20 27.30 19 22 1890 25.10 25.60B 16.40A 19.10B 17.50 -7.00 229 24.50 173 171 1895 22.40 23.10 14.50A 15.40A 15.50 -6.50 117 22.00 110 98 1900 18.80 20.50B 12.70A 15.00B 13.70 -6.00 488 19.70 174 764 1905 17.40 18.20B 11.20A 12.00A 12.10 -5.40 69 17.50 604 578 1910 16.20 16.20 9.80A 11.10A 10.60 -5.00 406 15.60 91 83 1915 13.60 14.20B 8.70A 10.50B 9.30 -4.50 105 13.80 116 135 1920 10.80 12.50B 7.60 8.50A 8.10 -4.10 76 12.20 844 677 1925 10.30 11.00 6.60 7.50A 7.10 -3.70 1023 10.80 725 1264 1930 8.70 9.60B 5.80A 6.80B 6.30 -3.20 1367 9.50 1830 2439 1935 7.50 8.50B 5.20 6.10B 5.50 -2.90 222 8.40 51 717 1940 7.20 7.40 4.60 5.20B 4.90 -2.50 351 7.40 262 1359 1945 5.90 6.40 4.10A 4.50 4.30 -2.20 205 6.50 173 482 1950 5.30 5.80 3.60 4.00A 3.80 -1.90 402 5.70 1257 2349 1955 4.20 4.20 3.20A 3.20A 3.40 -1.60 24 5.00 62 565 1960 4.10 4.30 2.90A 3.20A 3.00 -1.40 71 4.40 696 1300 1965 3.40 3.50 2.60A 2.80 2.70 -1.20 205 3.90 910 1333 1970 3.10 3.30 2.30A 2.50 2.50 -.90 628 3.40 1334 1371 1975 3.00 3.00 2.10A 2.30 2.20 -.90 693 3.10 357 3251 1980 2.60 2.60 1.90A 2.10 2.00 -.70 581 2.70 500 1737 1985 2.20 2.20 1.80 1.90B 1.80 -.60 32 2.40 167 499 1990 2.00 2.10 1.50 1.80 1.70 -.50 218 2.20 183 804 1995 1.90 1.90 1.50 1.50 1.50 -.50 55 2.00 96 695 2000 1.90 1.90 1.20 1.50 1.40 -.40 1039 1.80 457 3965 2005 1.40 1.40 1.30 1.30 1.30 -.30 38 1.60 78 420 2010 1.40 1.40 1.20 1.20 1.20 -.30 84 1.50 133 742 2015 1.20 1.20 1.10 1.20 1.10 -.30 82 1.40 53 1035 2020 1.20 1.20 1.00A 1.10 1.10 -.20 29 1.30 72 739 2025 1.20 1.20 1.00 1.00 1.00 -.20 10 1.20 196 2544 2030 .90 1.00 .90 1.00 .90 -.20 58 1.10 53 861 2035 .90 .90 .80 .90B .90 -.10 51 1.00 35 1523 2040 .80 .90 .80 .90 .80 -.10 27 .90 1513 2069 2045 ---- ---- .80A .80A .80 -.10 1 .90 65 2335 2050 .90 .90 .70A .80A .80 .00 28 .80 110 6071 2055 .70 .70 .70 .70 .70 -.10 4 .80 39 345 2060 .70 .70 .70 .70 .70 .00 4 .70 11 1160 2065 ---- ---- ---- ---- .70 .00 4 .70 22 297 2070 ---- ---- .60A .60A .60 -.10 .70 5 398 2075 .60 .70 .60 .70 .60 .00 26 .60 789 1144 2080 .50 .50 .50 .60B .60 .00 34 .60 276 410 2085 ---- ---- ---- ---- .60 .00 .60 1 137 2090 .60 .60 .60 .60 .50 .00 3 .50 57 151 2095 ---- ---- ---- ---- .50 .00 4 .50 53 1288 2100 .60 .60 .50 .50 .50 .00 1116 .50 94 4311 2105 ---- ---- ---- ---- .50 .00 .50 50 288 2110 ---- .50B ---- .50B .50 +.10 .40 80 221 2115 ---- ---- ---- ---- .50 +.10 .40 52 141 2120 .50 .50 .50 .50 .40 .00 2 .40 101 171 2125 ---- ---- ---- ---- .40 .00 .40 1 751 2130 ---- ---- ---- ---- .40 .00 12 .40 261 2135 ---- .40B ---- .40B .40 +.10 .30 18 100 2140 ---- ---- ---- ---- .40 +.10 .30 56 71 2145 ---- ---- ---- ---- .40 +.10 .30 18 2150 ---- ---- ---- ---- .40 +.10 103 .30 92 1949 2155 ---- ---- ---- ---- .40 +.10 3 .30 10 56 2160 ---- ---- ---- ---- .30 .00 .30 1 137 2165 ---- ---- ---- ---- .30 .00 .30 4 102 2170 ---- .40B ---- .40B .30 .00 .30 3 20 2175 .30 .30 .30 .30 .30 .00 16 .30 2 266 2180 ---- ---- ---- ---- .30 .00 1 .30 2 3017 2185 ---- ---- ---- ---- .30 .00 .30 12 2190 ---- .30B ---- .30B .30 +.10 .20 90 2195 ---- .30B ---- .30B .30 +.10 .20 1 71 2200 .30 .30 .30 .30 .30 +.10 4 .20 36 2605 2205 ---- ---- ---- ---- .30 +.10 .20 13 2210 ---- ---- ---- ---- .20 .00 1 .20 4 17 2215 ---- ---- ---- ---- .20 .00 .20 3 88 2220 ---- ---- ---- ---- .20 .00 .20 1 39 2225 ---- ---- ---- ---- .20 .00 .20 239 2230 ---- ---- ---- ---- .20 .00 .20 20 16 2235 ---- ---- ---- ---- .20 .00 .20 46 66 2240 ---- ---- ---- ---- .20 .00 .20 14 52 2245 ---- ---- ---- ---- .20 .00 2 .20 22 26 2250 ---- ---- ---- ---- .20 .00 .20 110 1262 2255 ---- ---- ---- ---- .20 .00 .20 71 2260 ---- ---- ---- ---- .20 .00 .20 55 102 2265 ---- ---- ---- ---- .20 .00 .20 1 613 2270 ---- ---- ---- ---- .20 .00 .20 39 2275 ---- ---- ---- ---- .20 .00 .20 1 113 2280 ---- ---- ---- ---- .20 .00 .20 35 2285 ---- ---- ---- ---- .20 .00 .20 9 2290 ---- ---- ---- ---- .20 .00 .20 26 39 2295 ---- .20B ---- .20B .20 +.10 .10 2 14 2300 ---- .20B ---- ---- .20 +.10 11 .10 74 1983 2305 ---- ---- ---- ---- .20 +.10 .10 15 60 2310 ---- ---- ---- ---- .10 .00 .10 28 28 2320 ---- ---- ---- ---- .10 .00 .10 10 20 2325 ---- ---- ---- ---- .10 .00 .10 25 50 2330 ---- ---- ---- ---- .10 .00 .10 26 51 2340 ---- ---- ---- ---- .10 .00 .10 28 36 2350 ---- ---- ---- ---- .10 .00 .10 15 485 2360 ---- ---- ---- ---- .10 .00 .10 26 447 2370 ---- ---- ---- ---- .10 .00 .10 85 2375 .10 .10 .10 .10 .10 .00 277 .10 264 428 2380 ---- ---- ---- ---- .10 .00 .10 38 2390 ---- ---- ---- ---- .10 .00 .10 53 2400 .10 .10 .10 .10 .10 .00 73 .10 46 359 2410 .10 .10 .10 .10 .10 .00 53 .10 15 146 2425 ---- ---- ---- ---- .10 .00 .10 30 277 2450 ---- ---- ---- ---- .10 .00 .10 71 238 2475 ---- ---- ---- ---- .10 .00 .10 144 2500 ---- ---- ---- ---- .10 .00 .10 100 343 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 ---- 995.50B 975.50A 995.50B 978.60 -12.30 990.90 925 ---- 970.50B 950.50A 970.40B 953.60 -12.30 965.90 950 ---- 945.60B 925.50A 945.50B 928.60 -12.30 940.90 975 ---- 920.50B 900.50A 920.40B 903.60 -12.30 915.90 1000 ---- 895.60B 875.40A 895.60B 878.60 -12.30 890.90 1025 ---- 870.50B 850.50A 870.50B 853.60 -12.30 865.90 1050 ---- 845.60B 825.40A 845.60B 828.60 -12.30 840.90 1075 ---- 820.50B 800.50A 820.50B 803.60 -12.30 815.90 1080 ---- 815.50B 795.50A 815.50B 798.60 -12.30 810.90 1090 ---- 805.60B 785.50A 805.50B 788.60 -12.30 800.90 1100 ---- 795.60B 775.40A 795.50B 778.60 -12.30 790.90 1110 ---- 785.60B 765.50A 785.50B 768.60 -12.30 780.90 1120 ---- 775.60B 755.50A 775.50B 758.60 -12.30 770.90 1125 ---- 770.60B 750.50A 770.50B 753.60 -12.30 765.90 1130 ---- 765.60B 745.50A 765.50B 748.60 -12.30 760.90 1140 ---- 755.60B 735.50A 755.50B 738.60 -12.30 750.90 1150 ---- 745.60B 725.40A 745.60B 728.60 -12.30 740.90 1160 ---- 735.60B 715.50A 735.50B 718.60 -12.30 730.90 1170 ---- 725.60B 705.50A 725.50B 708.60 -12.30 720.90 1175 ---- 720.60B 700.50A 720.60B 703.60 -12.30 715.90 1180 ---- 715.60B 695.50A 715.60B 698.60 -12.30 710.90 1185 ---- 710.60B 690.50A 710.60B 693.60 -12.30 705.90 1190 ---- 705.60B 685.50A 705.60B 688.60 -12.30 700.90 1195 ---- 700.60B 680.50A 700.60B 683.60 -12.30 695.90 1200 ---- 695.70B 675.50A 695.60B 678.60 -12.30 690.90 1205 ---- 690.60B 670.50A 690.60B 673.60 -12.30 685.90 1210 ---- 685.60B 665.50A 685.60B 668.60 -12.30 680.90 1215 ---- 680.60B 660.50A 680.20B 663.60 -12.30 675.90 1220 ---- 675.60B 655.50A 675.20B 658.60 -12.30 670.90 1225 ---- 670.60B 650.50A 670.20B 653.60 -12.30 665.90 1230 ---- 665.60B 645.50A 665.60B 648.60 -12.30 660.90 1235 ---- 660.60B 640.50A 660.20B 643.60 -12.30 655.90 1240 ---- 655.60B 635.50A 655.20B 638.60 -12.30 650.90 1245 ---- 650.60B 630.50A 650.20B 633.60 -12.30 645.90 1250 ---- 645.70B 625.40A 645.70B 628.60 -12.30 640.90 1255 ---- 640.60B 620.50A 640.20B 623.60 -12.30 635.90 1260 ---- 635.60B 615.50A 635.30B 618.60 -12.30 630.90 1265 ---- 630.60B 610.50A 630.30B 613.60 -12.30 625.90 1270 ---- 625.60B 605.50A 625.60B 608.60 -12.30 620.90 1275 ---- 620.60B 600.50A 620.30B 603.60 -12.30 615.90 1280 ---- 615.60B 595.50A 615.20B 598.60 -12.30 610.90 1285 ---- 610.70B 590.50A 610.60B 593.60 -12.30 605.90 1290 ---- 605.70B 585.50A 605.70B 588.60 -12.30 600.90 1295 ---- 600.70B 580.50A 600.70B 583.60 -12.30 595.90 1300 ---- 595.70B 575.40A 595.60B 578.60 -12.30 590.90 1305 ---- 590.70B 570.50A 590.70B 573.60 -12.30 585.90 1310 ---- 585.70B 565.50A 585.70B 568.60 -12.30 580.90 1315 ---- 580.70B 560.50A 580.70B 563.60 -12.30 575.90 1320 ---- 575.70B 555.50A 575.70B 558.60 -12.30 570.90 1325 ---- 570.70B 550.50A 570.70B 553.60 -12.30 565.90 1330 ---- 565.70B 545.50A 565.70B 548.60 -12.30 560.90 1335 ---- 560.70B 540.50A 560.60B 543.60 -12.30 555.90 1340 ---- 555.70B 535.50A 555.60B 538.60 -12.30 550.90 1345 ---- 550.70B 530.50A 550.60B 533.60 -12.30 545.90 1350 ---- 545.70B 525.40A 545.30B 528.60 -12.30 540.90 1355 ---- 540.70B 520.50A 540.60B 523.60 -12.30 535.90 1360 ---- 535.70B 515.50A 535.60B 518.60 -12.30 530.90 1365 ---- 530.70B 510.50A 530.60B 513.60 -12.30 525.90 1370 ---- 525.70B 505.50A 525.70B 508.60 -12.30 520.90 1375 ---- 520.70B 500.50A 520.70B 503.60 -12.30 515.90 1380 ---- 515.70B 495.50A 515.70B 498.60 -12.30 510.90 1385 ---- 510.70B 490.50A 510.70B 493.60 -12.30 505.90 1390 ---- 505.70B 485.50A 505.70B 488.60 -12.30 500.90 1395 ---- 500.70B 480.50A 500.70B 483.60 -12.30 495.90 1400 ---- 495.70B 475.40A 495.60B 478.60 -12.30 490.90 1405 ---- 490.70B 470.50A 490.70B 473.60 -12.30 485.90 1410 ---- 485.70B 465.50A 485.60B 468.60 -12.30 480.90 1415 ---- 480.70B 460.50A 480.60B 463.60 -12.30 475.90 1420 ---- 475.70B 455.50A 475.60B 458.60 -12.30 470.90 1425 ---- 470.70B 450.50A 470.60B 453.60 -12.30 465.90 1430 ---- 465.70B 445.50A 465.60B 448.60 -12.30 460.90 1435 ---- 460.70B 440.50A 460.60B 443.60 -12.30 455.90 1440 ---- 455.70B 435.50A 455.70B 438.60 -12.30 450.90 1445 ---- 450.70B 430.50A 450.70B 433.60 -12.30 445.90 1450 ---- 445.70B 425.40A 445.40B 428.60 -12.30 440.90 30 1455 ---- 440.70B 420.50A 440.70B 423.60 -12.30 435.90 1460 ---- 435.70B 415.50A 435.70B 418.60 -12.30 430.90 1465 ---- 430.70B 410.50A 430.70B 413.60 -12.30 425.90 1470 ---- 425.70B 405.50A 425.70B 408.60 -12.30 420.90 1475 ---- 420.70B 400.50A 420.60B 403.60 -12.30 415.90 1480 ---- 415.70B 395.50A 415.60B 398.60 -12.30 410.90 1485 ---- 410.70B 390.50A 410.30B 393.60 -12.30 405.90 1490 ---- 405.70B 385.50A 405.30B 388.60 -12.30 400.90 1495 ---- 400.70B 380.50A 400.70B 383.60 -12.30 395.90 1500 ---- 395.80B 375.40A 395.70B 378.60 -12.30 390.90 1505 ---- 390.70B 370.50A 390.30B 373.60 -12.30 385.90 1510 ---- 385.70B 365.50A 385.70B 368.60 -12.30 380.90 1515 ---- 380.70B 360.50A 380.70B 363.60 -12.30 375.90 1520 ---- 375.70B 355.50A 375.70B 358.60 -12.30 370.90 1525 ---- 370.70B 350.50A 370.70B 353.60 -12.30 365.90 1530 ---- 365.70B 345.50A 365.70B 348.60 -12.30 360.90 1535 ---- 360.70B 340.50A 360.70B 343.60 -12.30 355.90 1540 ---- 355.70B 335.50A 355.70B 338.60 -12.30 350.90 1545 ---- 350.70B 330.50A 350.70B 333.60 -12.30 345.90 1550 ---- 345.80B 325.40A 345.80B 328.60 -12.30 340.90 1555 ---- 340.80B 320.50A 340.70B 323.60 -12.30 335.90 1560 ---- 335.80B 315.50A 335.80B 318.60 -12.30 330.90 1565 ---- 330.80B 310.50A 330.80B 313.60 -12.30 325.90 1570 ---- 325.80B 305.50A 325.70B 308.60 -12.30 320.90 1575 ---- 320.80B 300.50A 320.70B 303.60 -12.30 189 315.90 46 46 1580 ---- 315.80B 295.50A 315.80B 298.60 -12.30 310.90 1585 ---- 310.80B 290.50A 310.80B 293.60 -12.30 305.90 1590 ---- 305.80B 285.50A 305.80B 288.60 -12.30 300.90 1595 ---- 300.80B 280.50A 300.80B 283.60 -12.40 296.00 1600 ---- 295.80B 275.30A 295.80B 278.60 -12.40 291.00 95 1605 ---- 290.80B 270.50A 290.70B 273.60 -12.40 286.00 1610 ---- 285.80B 265.50A 285.70B 268.60 -12.40 281.00 1615 ---- 280.80B 260.50A 280.80B 263.60 -12.40 276.00 1620 ---- 275.80B 255.50A 275.70B 258.70 -12.40 271.10 1625 ---- 271.40B 249.80A 271.40B 253.70 -12.40 266.10 50 1630 ---- 265.80B 245.40A 265.40B 248.70 -12.40 261.10 1635 ---- 260.80B 240.50A 260.80B 243.70 -12.50 256.20 1640 ---- 255.90B 235.50A 255.80B 238.70 -12.50 251.20 1645 ---- 250.90B 230.50A 250.90B 233.80 -12.40 246.20 1650 ---- 246.50B 225.00A 246.50B 228.80 -12.50 241.30 30 180 1655 ---- 241.10B 220.60A 241.10B 223.80 -12.50 236.30 1660 ---- 236.10B 215.70A 236.10B 218.90 -12.50 231.40 1665 ---- 231.10B 210.80A 231.10B 213.90 -12.50 226.40 1670 ---- 226.20B 205.80A 226.20B 209.00 -12.50 221.50 1675 ---- 221.70B 200.30A 221.70B 204.00 -12.60 216.60 15 1680 ---- 216.30B 196.00A 216.30B 199.10 -12.60 211.70 1685 ---- 211.30B 191.10A 211.30B 194.20 -12.50 206.70 1690 ---- 206.40B 186.20A 206.40B 189.20 -12.60 201.80 1695 ---- 201.40B 181.30A 201.40B 184.30 -12.60 196.90 1700 ---- 196.90B 175.80A 196.90B 179.40 -12.60 189 192.00 176 1244 1705 ---- 191.60B 171.50A 191.60B 174.50 -12.60 187.10 1710 ---- 186.70B 166.70A 186.70B 169.70 -12.60 182.30 1715 ---- 181.70B 161.80A 181.70B 164.80 -12.60 177.40 1720 ---- 176.80B 157.00A 176.80B 160.00 -12.50 172.50 1725 ---- 172.40B 151.70A 172.40B 155.10 -12.60 167.70 1 18 1730 ---- 167.10B 147.40A 167.10B 150.30 -12.60 162.90 1735 ---- 162.20B 142.70A 162.20B 145.50 -12.60 158.10 1740 ---- 157.40B 137.90A 157.30B 140.80 -12.50 153.30 1 1745 ---- 152.50B 133.20A 152.50B 136.00 -12.50 148.50 1750 ---- 148.10B 128.00A 148.10B 131.30 -12.50 143.80 15 1012 1755 ---- 142.90B 123.90A 142.90B 126.70 -12.30 139.00 1760 ---- 138.20B 118.80A 138.20B 122.00 -12.30 134.30 1765 ---- 133.40B 114.20A 133.40B 117.40 -12.30 129.70 1770 ---- 128.70B 109.70A 128.70B 112.90 -12.10 125.00 1775 ---- 124.40B 105.20A 124.40B 108.40 -12.10 120.50 5 128 1780 ---- 119.40B 100.80A 119.40B 103.90 -12.00 115.90 1785 ---- 115.10B 96.50A 115.10B 99.50 -11.90 111.40 1 1790 ---- 110.50B 92.20A 110.50B 95.10 -11.80 106.90 1795 ---- 106.00B 88.00A 106.00B 90.80 -11.70 102.50 1800 101.00 101.50B 83.80A 90.70B 86.60 -11.60 6 98.20 6 5680 1805 ---- 97.10B 79.70A 97.10B 82.40 -11.50 93.90 1810 ---- 92.70B 75.70A 92.70B 78.30 -11.40 89.70 1815 ---- 88.40B 71.80A 88.40B 74.30 -11.20 85.50 1 1820 ---- 84.20B 68.00A 84.20B 70.30 -11.10 81.40 1825 76.70 80.00B 64.30A 80.00B 66.50 -10.90 18 77.40 84 1830 ---- 76.00B 60.60A 76.00B 62.80 -10.70 73.50 53 1835 ---- 72.00B 57.10A 72.00B 59.20 -10.40 22 69.60 14 1840 ---- 68.10B 53.80A 68.10B 55.70 -10.20 65.90 4 5 1845 ---- 64.40B 50.50A 64.40B 52.30 -9.90 33 62.20 1 1 1850 57.80 60.70B 47.40A 48.70A 49.10 -9.50 41 58.60 2 1875 1855 53.70 57.10B 44.40A 48.60B 46.00 -9.20 6 55.20 2 1860 53.40 53.70B 41.50A 45.50B 42.90 -9.00 5 51.90 1 77 1865 41.10 50.30B 38.70A 39.80A 40.10 -8.60 2 48.70 1 1870 40.60 47.10B 36.00 37.00A 37.30 -8.30 59 45.60 1 106 1875 34.30 44.10B 33.50A 35.80A 34.70 -8.00 41 42.70 15 1062 1880 41.10 41.10 31.10A 33.20A 32.20 -7.60 566 39.80 36 167 1885 30.10 38.30B 28.80A 31.60B 29.80 -7.30 290 37.10 163 101 1890 32.30 35.60B 26.70A 29.50B 27.50 -7.00 540 34.50 246 171 1895 32.90 33.00 24.60A 25.30A 25.40 -6.70 1795 32.10 15 21 1900 30.70 30.70 22.70A 25.40B 23.50 -6.30 799 29.80 1028 1921 1905 26.60 28.30B 21.00A 22.30B 21.60 -6.00 38 27.60 294 253 1910 25.00 26.10B 19.10 19.90A 19.90 -5.60 27 25.50 777 738 1915 19.70 24.10B 17.70A 19.50B 18.30 -5.30 79 23.60 478 336 1920 21.40 22.30B 16.30 17.30B 16.90 -4.80 368 21.70 225 759 1925 19.30 20.50B 15.00A 16.40B 15.50 -4.60 2187 20.10 1022 2008 1930 18.00 18.90B 13.80A 15.10B 14.20 -4.30 118 18.50 607 878 1935 17.00 17.40B 12.40 13.50A 13.10 -3.90 79 17.00 365 179 1940 15.00 15.90B 11.70A 12.70B 12.00 -3.60 128 15.60 68 748 1945 13.70 14.60B 10.70A 10.70A 11.10 -3.30 3018 14.40 119 778 1950 12.60 13.40B 9.80A 10.50A 10.20 -3.00 609 13.20 892 11219 1955 11.80 12.30B 9.10A 9.60A 9.40 -2.70 130 12.10 130 388 1960 9.00 11.30B 8.30A 9.00B 8.60 -2.60 372 11.20 1508 2274 1965 9.70 10.40B 7.70A 8.20 7.90 -2.30 115 10.20 23 316 1970 9.60 9.60 7.10A 7.30A 7.30 -2.10 45 9.40 38 1988 1975 7.90 8.70B 6.60A 6.80A 6.80 -1.80 61 8.60 163 2189 1980 7.50 7.80 6.10A 6.30A 6.20 -1.80 11 8.00 903 1307 1985 6.90 7.40B 5.60A 5.90A 5.80 -1.50 62 7.30 61 1080 1990 6.40 6.80B 5.20 5.70B 5.40 -1.30 326 6.70 258 1503 1995 6.00 6.30B 4.80A 5.10 5.00 -1.20 907 6.20 34 384 2000 5.50 5.90 4.50A 4.70 4.60 -1.10 3692 5.70 3082 7536 2005 5.00 5.30 4.20A 4.20A 4.30 -1.00 26 5.30 35 544 2010 4.50 4.60 3.90 4.10B 4.00 -.90 12 4.90 49 1030 2015 3.90 4.00 3.70 3.80A 3.70 -.90 76 4.60 11 1632 2020 4.20 4.20 3.40A 3.60A 3.50 -.70 16 4.20 30 797 2025 3.90 3.90 3.10 3.30A 3.30 -.60 14 3.90 28 2007 2030 3.40 3.60 3.00 3.10B 3.10 -.60 114 3.70 162 2168 2035 3.20 3.20 2.80A 2.90A 2.90 -.50 8 3.40 69 1222 2040 3.10 3.10 2.50 2.80B 2.70 -.50 9 3.20 14 657 2045 2.90 2.90 2.50 2.60B 2.60 -.40 71 3.00 61 1075 2050 2.80 2.80 2.40A 2.40A 2.40 -.40 516 2.80 444 4566 2055 2.50 2.50 2.30A 2.30A 2.30 -.30 4 2.60 23 142 2060 2.50 2.50 2.10A 2.20 2.20 -.20 10 2.40 14 327 2065 2.20 2.30 2.00A 2.00A 2.10 -.20 16 2.30 11 779 2070 2.20 2.20 1.90A 1.90A 2.00 -.10 2 2.10 54 345 2075 1.90 1.90 1.80 1.80 1.90 -.10 4 2.00 566 3315 2080 1.90 1.90 1.70 1.70 1.80 -.10 21 1.90 8 770 2085 1.70 1.70 1.70 1.70 1.70 -.10 25 1.80 1 204 2090 1.70 1.70 1.60A 1.60A 1.60 -.10 7 1.70 8 258 2095 1.60 1.60 1.50A 1.60 1.60 .00 3 1.60 15 274 2100 1.60 1.60 1.40 1.50 1.50 .00 1250 1.50 822 15506 2105 1.40 1.40 1.40 1.40 1.40 -.10 1 1.50 1 112 2110 1.40 1.40 1.40 1.40 1.40 .00 13 1.40 8 498 2115 ---- ---- ---- ---- 1.30 .00 1.30 3 879 2120 1.40 1.40 1.30 1.30 1.30 .00 30 1.30 39 3151 2125 1.20 1.20 1.20 1.20 1.20 .00 7 1.20 4 1285 2130 ---- ---- ---- ---- 1.20 .00 735 1.20 565 1928 2135 ---- ---- ---- ---- 1.10 .00 2 1.10 3 602 2140 1.00 1.00 1.00 1.10B 1.10 .00 6 1.10 4 100 2145 1.00 1.10 1.00 1.10 1.10 .00 6 1.10 51 177 2150 1.00 1.00 .90 1.00B 1.00 .00 124 1.00 945 3832 2155 ---- ---- ---- ---- 1.00 .00 1 1.00 8 259 2160 1.00 1.00 1.00 1.00 1.00 +.10 5 .90 15 54 2165 ---- ---- ---- ---- .90 .00 7 .90 3 370 2170 ---- ---- ---- ---- .90 .00 .90 141 227 2175 ---- ---- ---- ---- .90 +.10 5 .80 8 1042 2180 .80 .80 .80 .80 .80 .00 14 .80 6 158 2185 ---- .80B ---- .80B .80 +.10 2 .70 83 2190 ---- .80B ---- .80B .80 +.10 4 .70 231 2195 ---- ---- ---- ---- .80 +.10 .70 7 745 2200 .80 .80 .70 .70 .70 .00 12 .70 28 7384 2205 ---- ---- ---- ---- .70 .00 2 .70 2 16 2210 .70 .70 .70 .70 .70 +.10 5 .60 22 2215 .70 .70 .70 .70 .70 +.10 10 .60 553 2220 .60 .70 .60 .70 .60 .00 30 .60 11 1091 2225 ---- ---- ---- ---- .60 .00 1 .60 514 1232 2230 ---- ---- ---- ---- .60 .00 .60 110 153 2235 ---- ---- ---- ---- .60 .00 .60 23 2240 ---- .60B ---- .60B .60 +.10 61 .50 10 29 2245 ---- .60B ---- .60B .60 +.10 1 .50 2 68 2250 ---- ---- ---- ---- .50 .00 54 .50 84 6214 2255 ---- ---- ---- ---- .50 .00 .50 1 12 2260 ---- ---- ---- ---- .50 .00 .50 178 2265 ---- ---- ---- ---- .50 .00 .50 11 2270 ---- ---- ---- ---- .50 .00 .50 20 66 2275 ---- .50B ---- .50B .50 +.10 .40 26 603 2280 ---- .50B ---- .50B .50 +.10 .40 450 2285 ---- .50B ---- .50B .50 +.10 .40 12 2290 ---- .50B ---- .50B .50 +.10 .40 70 2295 ---- ---- ---- ---- .40 .00 .40 123 2300 .50 .50 .30 .40B .40 .00 9 .40 125 5528 2305 .50 .50 .50 .50 .40 .00 6 .40 12 2310 ---- ---- ---- ---- .40 .00 .40 12 22 2315 ---- ---- ---- ---- .40 .00 .40 101 2320 ---- ---- ---- ---- .40 .00 2 .40 25 27 2325 .50 .50 .30 .40B .40 .00 5 .40 7 717 2330 ---- ---- ---- ---- .40 .00 1 .40 1 58 2335 ---- ---- ---- ---- .40 .00 .40 104 2340 ---- ---- ---- ---- .40 .00 .40 2 423 2345 ---- ---- ---- ---- .40 .00 .40 7 2350 .30 .40B .30 .30 .40 .00 3 .40 28 1337 2360 ---- ---- ---- ---- .40 .00 6 .40 1 86 2370 ---- ---- ---- ---- .40 +.10 .30 15 2375 ---- ---- ---- ---- .30 .00 .30 961 2380 ---- ---- ---- ---- .30 .00 .30 28 2390 ---- ---- ---- ---- .30 .00 .30 1020 2400 .30 .30 .30 .30 .30 .00 20 .30 34 3681 2410 ---- ---- ---- ---- .30 .00 .30 305 2420 ---- ---- ---- ---- .30 .00 .30 33 2425 ---- ---- ---- ---- .30 .00 .30 1320 2430 ---- ---- ---- ---- .30 +.10 .20 70 2440 ---- ---- ---- ---- .30 +.10 .20 12 2450 ---- ---- ---- ---- .30 +.10 .20 2 871 2475 ---- ---- ---- ---- .20 .00 .20 50 2490 .20 .20 .20 .20 .20 .00 28 .20 167 2500 .20 .20 .20 .20 .20 .00 14 .20 15902 2525 ---- ---- ---- ---- .20 .00 .20 166 2550 .20 .20 .20 .20 .20 .00 14 .20 1823 2575 ---- ---- ---- ---- .10 -.10 .20 87 2600 ---- ---- ---- ---- .10 .00 .10 8 2813 2625 ---- ---- ---- ---- .10 .00 .10 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 .10 .10 .10 .10 .10 .00 84 .10 3871 2750 .10 .10 .10 .10 .10 .00 79 .10 936 2800 .10 .10 .10 .10 .10 .00 36 .10 761 2900 .10 .10 .10 .10 .10 .00 20 .10 109 3000 .10 .10 .10 .10 .10 .00 17 .10 10842 3100 .10 .10 .10 .10 .10 .00 18 .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 ---- 665.00B 644.90A 665.00B 648.00 -12.40 660.40 1275 ---- 639.50B 620.40A 639.50B 623.00 -12.40 635.40 1300 ---- 615.00B 594.90A 614.70B 598.00 -12.40 610.40 1325 ---- 589.50B 570.40A 589.50B 573.00 -12.40 585.40 1350 ---- 565.10B 544.90A 565.10B 548.00 -12.40 560.40 1375 ---- 539.60B 520.40A 539.60B 523.00 -12.40 535.40 1400 ---- 515.10B 494.90A 515.00B 498.00 -12.40 510.40 1425 ---- 489.60B 470.40A 489.60B 473.00 -12.40 485.40 1430 ---- 484.60B 465.40A 484.60B 468.00 -12.40 480.40 1440 ---- 474.60B 455.40A 474.60B 458.00 -12.40 470.40 1450 ---- 465.10B 444.90A 465.00B 448.00 -12.40 460.40 1460 ---- 454.60B 435.40A 454.60B 438.00 -12.40 450.40 1470 ---- 444.60B 425.40A 444.60B 428.00 -12.40 440.40 1475 ---- 439.60B 420.40A 439.60B 423.00 -12.40 435.40 1480 ---- 434.60B 415.40A 434.60B 418.00 -12.40 430.40 1490 ---- 424.60B 405.40A 424.60B 408.00 -12.40 420.40 1500 ---- 415.10B 394.90A 415.10B 398.00 -12.40 410.40 1510 ---- 404.70B 385.40A 404.70B 388.00 -12.40 400.40 1520 ---- 394.70B 375.40A 394.70B 378.00 -12.40 390.40 1525 ---- 389.70B 370.40A 389.70B 373.00 -12.40 385.40 1530 ---- 384.70B 365.30A 384.70B 368.00 -12.40 380.40 1535 ---- 379.70B 360.50A 379.70B 363.00 -12.40 375.40 1540 ---- 374.70B 355.40A 374.70B 358.00 -12.40 370.40 1545 ---- 369.70B 350.30A 369.70B 353.00 -12.40 365.40 1550 ---- 365.20B 344.90A 365.10B 348.00 -12.40 360.40 1 1555 ---- 359.70B 340.40A 359.70B 343.00 -12.40 355.40 1560 ---- 354.70B 335.40A 354.70B 338.00 -12.40 350.40 1565 ---- 349.70B 330.40A 349.70B 333.00 -12.40 345.40 1570 ---- 344.70B 325.30A 344.70B 328.00 -12.40 340.40 1575 ---- 339.70B 320.40A 339.70B 323.00 -12.40 335.40 1580 ---- 334.70B 315.30A 334.70B 318.00 -12.40 330.40 1585 ---- 329.70B 310.30A 329.70B 313.00 -12.40 325.40 1590 ---- 324.70B 305.30A 324.70B 308.00 -12.40 320.40 1595 ---- 319.70B 300.30A 319.70B 303.00 -12.40 315.40 1600 ---- 315.20B 294.90A 315.10B 298.00 -12.40 310.40 1605 ---- 309.70B 290.40A 309.70B 293.00 -12.40 305.40 1610 ---- 305.20B 284.90A 305.10B 288.00 -12.40 300.40 1 1615 ---- 299.70B 280.30A 299.70B 283.00 -12.50 295.50 1620 ---- 294.70B 275.30A 293.90B 278.00 -12.50 290.50 1625 ---- 289.70B 269.30A 289.70B 273.00 -12.50 285.50 1630 ---- 284.80B 265.30A 284.80B 268.00 -12.50 280.50 1635 ---- 279.80B 260.40A 279.80B 263.10 -12.50 275.60 1640 ---- 274.80B 255.40A 274.80B 258.10 -12.50 270.60 1645 ---- 269.90B 250.50A 269.90B 253.10 -12.60 265.70 1650 ---- 265.90B 244.50A 265.90B 248.20 -12.50 10 260.70 1655 ---- 260.00B 240.60A 260.00B 243.20 -12.60 255.80 1660 ---- 255.00B 235.70A 255.00B 238.30 -12.60 250.90 1665 ---- 250.10B 230.80A 250.10B 233.40 -12.50 245.90 1670 ---- 245.10B 225.80A 245.10B 228.40 -12.60 241.00 1675 ---- 241.10B 220.00A 241.10B 223.50 -12.60 236.10 1680 ---- 235.30B 216.20A 235.30B 218.60 -12.60 231.20 1685 ---- 230.40B 211.30A 230.40B 213.70 -12.60 226.30 1690 ---- 225.90B 205.90A 225.90B 208.90 -12.50 221.40 1 1695 ---- 220.50B 201.60A 220.50B 204.00 -12.60 216.60 1700 ---- 216.50B 195.70A 216.50B 199.10 -12.60 211.70 1705 ---- 210.80B 191.90A 210.80B 194.30 -12.60 206.90 1710 ---- 205.90B 187.10A 205.90B 189.50 -12.60 202.10 1715 ---- 201.00B 182.50A 201.00B 184.70 -12.50 197.20 1720 ---- 196.20B 177.60A 196.20B 179.90 -12.50 192.40 1725 ---- 192.20B 171.80A 192.20B 175.20 -12.50 187.70 12 1730 ---- 186.50B 168.10A 186.50B 170.40 -12.50 182.90 1735 ---- 181.70B 163.40A 181.70B 165.70 -12.50 178.20 1740 ---- 177.40B 158.20A 177.40B 161.00 -12.40 173.40 1 1 1745 ---- 172.20B 154.10A 172.20B 156.40 -12.30 168.70 1750 ---- 168.30B 148.50A 168.30B 151.70 -12.40 164.10 44 1755 ---- 162.70B 144.00A 162.70B 147.10 -12.30 159.40 1760 ---- 158.00B 139.40A 158.00B 142.60 -12.20 154.80 1765 ---- 153.40B 134.90A 153.40B 138.00 -12.20 150.20 1770 ---- 149.10B 130.50A 149.10B 133.50 -12.10 145.60 1 1775 ---- 144.90B 126.10A 144.90B 129.10 -12.00 2 141.10 5 5 1780 ---- 140.30B 121.70A 140.30B 124.70 -11.90 136.60 1785 ---- 135.70B 117.40A 135.70B 120.30 -11.90 132.20 1790 ---- 131.30B 113.10A 131.30B 116.00 -11.80 127.80 1 1795 ---- 126.80B 108.90A 126.80B 111.70 -11.70 123.40 1800 ---- 122.30B 104.80A 122.30B 107.50 -11.60 2 119.10 20 1805 ---- 118.00B 100.70A 118.00B 103.30 -11.50 114.80 1810 ---- 113.60B 96.70A 113.60B 99.30 -11.30 110.60 1815 ---- 109.40B 92.80A 109.40B 95.20 -11.30 37 106.50 1 1820 ---- 105.20B 88.90A 105.20B 91.30 -11.10 34 102.40 1 1825 ---- 101.00B 85.10A 101.00B 87.40 -11.00 98.40 1830 ---- 97.00B 81.40A 97.00B 83.60 -10.80 94.40 1 1835 ---- 93.00B 77.80A 93.00B 79.90 -10.60 90.50 1840 ---- 89.10B 74.30A 89.00B 76.20 -10.50 86.70 1845 ---- 85.20B 70.70A 85.20B 72.70 -10.30 83.00 1850 ---- 81.50B 67.30A 81.40B 69.30 -10.00 79.30 2 1855 ---- 77.80B 64.10A 77.70B 65.90 -9.80 75.70 2 1860 ---- 74.10B 61.00A 74.10B 62.60 -9.60 72.20 1865 ---- 70.60B 58.00A 70.60B 59.50 -9.30 68.80 1870 ---- 67.20B 55.00A 67.20B 56.40 -9.10 65.50 1 1875 60.90 64.00B 52.10A 52.10A 53.50 -8.80 3 62.30 61 1880 58.70 60.80B 49.30A 49.30A 50.70 -8.50 4 59.20 3 1885 54.30 57.70B 46.70A 50.20B 47.90 -8.30 9 56.20 1890 ---- 54.70B 44.10A 54.70B 45.30 -8.00 53.30 1895 51.00 51.80B 41.70A 42.60A 42.80 -7.70 4 50.50 2 1900 42.80 49.00B 39.30A 42.30B 40.40 -7.40 216 47.80 2 31 1905 39.10 46.30B 37.10A 39.00A 38.00 -7.10 33 45.10 2 2 1910 41.60 43.80B 34.90A 42.30B 35.80 -6.80 3 42.60 1915 39.40 41.30B 32.90A 35.30B 33.70 -6.50 37 40.20 16 18 1920 34.20 38.90B 30.90A 34.50B 31.70 -6.30 7 38.00 4 123 1925 29.30 36.70B 29.00A 31.20B 29.80 -6.00 5 35.80 63 61 1930 ---- 34.50B 27.30A 34.50B 28.00 -5.70 33.70 1 13 1935 26.90 32.50B 25.60A 27.50B 26.20 -5.50 35 31.70 73 179 1940 29.60 30.50B 24.00A 24.40A 24.60 -5.20 51 29.80 14 79 1945 28.50 28.70B 22.50A 22.50A 23.10 -4.90 3 28.00 5 104 1950 25.00 26.90B 21.10 23.20B 21.70 -4.60 70 26.30 319 741 1955 21.50 25.30B 19.80A 21.80B 20.30 -4.40 1 24.70 424 1960 22.90 23.70B 18.60A 19.50A 19.10 -4.10 13 23.20 2 3744 1965 18.70 22.20B 17.40A 18.30A 17.90 -3.90 2 21.80 152 373 1970 17.40 20.80B 16.30A 16.60A 16.80 -3.60 1 20.40 16 456 1975 18.60 19.50B 15.30A 16.70B 15.80 -3.40 117 19.20 1 670 1980 16.70 18.30B 14.40A 18.00B 14.80 -3.20 4 18.00 31 140 1985 ---- 17.10B 13.50A 17.10B 13.90 -2.90 10 16.80 34 1233 1990 15.90 16.10B 12.70A 12.90A 13.00 -2.80 14 15.80 27 186 1995 14.20 15.00B 11.90A 12.10A 12.20 -2.60 9 14.80 12 72 2000 13.20 14.10B 11.20A 11.90B 11.50 -2.40 756 13.90 1451 1928 2005 12.80 13.20B 10.50A 13.20B 10.80 -2.20 5 13.00 4 384 2010 11.60 12.40B 9.90A 9.90A 10.20 -2.00 35 12.20 790 895 2015 ---- 11.60B 9.30A 11.60B 9.60 -1.90 37 11.50 13 129 2020 ---- 10.90B 8.80A 10.90B 9.00 -1.70 37 10.70 4 284 2025 9.10 10.20B 8.30A 8.50A 8.50 -1.60 19 10.10 372 3558 2030 9.50 9.60B 7.80A 8.00A 8.00 -1.50 12 9.50 3 1181 2035 ---- 9.00B 7.40A 9.00B 7.50 -1.40 58 8.90 19 212 2040 8.20 8.50B 7.00A 8.50B 7.10 -1.30 14 8.40 17 713 2045 7.90 8.00B 6.60A 8.00B 6.70 -1.20 40 7.90 24 351 2050 7.20 7.50B 6.20 6.70B 6.40 -1.00 152 7.40 207 5176 2055 ---- 7.10B 5.90A 5.90A 6.00 -1.00 7 7.00 3 1030 2060 5.50 6.70B 5.50 6.00B 5.70 -.90 53 6.60 12 1185 2065 6.00 6.30B 5.30A 6.30B 5.40 -.80 3 6.20 1 637 2070 5.60 6.00B 5.00 5.40B 5.20 -.70 12 5.90 737 1399 2075 4.90 4.90 4.80A 4.80A 4.90 -.70 3 5.60 4 293 2080 4.80 4.80 4.60A 4.60A 4.70 -.60 13 5.30 2 465 2085 5.00 5.00 4.40 4.40 4.50 -.50 9 5.00 4 1152 2090 4.60 4.80B 4.10A 4.80B 4.30 -.40 2 4.70 4 3058 2095 4.10 4.60B 4.00A 4.00A 4.10 -.40 3 4.50 30 410 2100 4.20 4.40 3.70A 3.90 3.90 -.40 1091 4.30 1600 6598 2105 ---- ---- 3.60A 3.60A 3.70 -.40 3 4.10 6 69 2110 3.70 3.70 3.50A 3.50A 3.50 -.40 10 3.90 12 279 2115 3.70 3.70 3.30A 3.30A 3.40 -.30 69 3.70 63 105 2120 3.60 3.60 3.20 3.20 3.20 -.30 36 3.50 22 445 2125 3.40 3.40 3.00A 3.10 3.10 -.30 35 3.40 18 632 2130 3.20 3.20 2.90A 2.90A 3.00 -.20 3 3.20 17 228 2135 ---- ---- 2.80A 2.80A 2.90 -.20 4 3.10 70 80 2140 ---- ---- 2.70A 2.70A 2.70 -.30 2 3.00 8 57 2145 2.80 2.80 2.60A 2.60A 2.60 -.30 4 2.90 3 32 2150 2.50 2.50 2.50 2.60B 2.50 -.20 41 2.70 72 1308 2155 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 4 42 2160 2.50 2.50 2.30A 2.30A 2.30 -.20 1 2.50 9 537 2165 ---- ---- 2.30A 2.30A 2.20 -.20 4 2.40 3 48 2170 ---- ---- 2.20A 2.20A 2.20 -.10 1 2.30 4 72 2175 ---- ---- 2.10A 2.10A 2.10 -.10 3 2.20 17 474 2180 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 10 138 2185 ---- ---- 2.00A 2.00A 1.90 -.20 2 2.10 50 103 2190 1.90 1.90 1.90 1.90 1.90 -.10 5 2.00 18 204 2195 ---- ---- 1.80A 1.80A 1.80 -.10 1 1.90 2 54 2200 1.90 2.00 1.70 1.70 1.70 -.20 403 1.90 105 2083 2205 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2 32 2210 1.70 1.70 1.70 1.70 1.60 -.10 23 1.70 56 95 2215 1.70 1.70 1.60A 1.60A 1.60 -.10 3 1.70 50 124 2220 ---- ---- ---- ---- 1.50 -.10 10 1.60 7 179 2225 ---- ---- 1.50A 1.50A 1.50 -.10 28 1.60 14 152 2230 ---- ---- ---- ---- 1.40 -.10 4 1.50 26 50 2235 ---- ---- ---- ---- 1.40 .00 1.40 1 33 2240 1.40 1.40 1.40 1.40 1.40 .00 2 1.40 7 12 2245 ---- ---- ---- ---- 1.30 -.10 1.40 14 43 2250 1.40 1.40 1.30A 1.30A 1.30 .00 7 1.30 69 2129 2255 ---- ---- ---- ---- 1.20 -.10 1.30 26 81 2260 ---- ---- ---- ---- 1.20 .00 1.20 1 119 2265 1.20 1.20 1.20 1.20 1.20 .00 1 1.20 15 125 2270 ---- ---- ---- ---- 1.10 -.10 2 1.20 5 67 2275 1.20 1.20 1.10A 1.10A 1.10 .00 1 1.10 9 330 2280 ---- ---- ---- ---- 1.10 .00 1.10 8 16 2285 ---- ---- ---- ---- 1.10 .00 1.10 11 78 2290 ---- ---- ---- ---- 1.00 .00 1.00 38 2295 ---- ---- ---- ---- 1.00 .00 1.00 25 17 2300 ---- ---- ---- ---- 1.00 .00 1 1.00 60 1780 2305 ---- ---- .90A .90A 1.00 .00 1.00 2 575 2310 ---- ---- ---- ---- 1.00 +.10 .90 13 2315 ---- ---- ---- ---- .90 .00 .90 11 11 2320 ---- ---- ---- ---- .90 .00 .90 1 9 2325 ---- ---- ---- ---- .90 .00 46 .90 1 144 2330 ---- ---- .80A .80A .90 .00 .90 6 44 2340 ---- ---- ---- ---- .80 .00 .80 26 2350 ---- ---- ---- ---- .80 .00 .80 7 396 2360 ---- ---- .70A .70A .80 .00 .80 3 2370 ---- ---- ---- ---- .80 +.10 .70 16 2375 ---- ---- ---- ---- .70 .00 .70 1 186 2380 ---- ---- ---- ---- .70 .00 .70 2390 ---- ---- ---- ---- .70 .00 .70 69 2400 ---- ---- ---- ---- .70 .00 .70 1229 2410 ---- ---- .60A .60A .60 -.10 .70 10 2420 ---- ---- ---- ---- .60 .00 .60 30 32 2425 ---- ---- ---- ---- .60 .00 .60 92 2430 ---- ---- ---- ---- .60 .00 .60 15 2450 ---- ---- ---- ---- .60 .00 .60 100 1008 2475 ---- ---- ---- ---- .50 .00 .50 50 133 2500 .40 .40 .40 .40 .50 .00 56 .50 35 1473 2525 .40 .40 .40 .40 .40 -.10 9 .50 243 2550 .40 .40 .40 .40 .40 .00 11 .40 79 2575 ---- ---- ---- ---- .40 .00 .40 81 2600 ---- ---- ---- ---- .30 -.10 .40 1001 2625 .30 .30 .30 .30 .30 -.10 20 .40 2 116 2700 ---- ---- ---- ---- .20 -.10 .30 524 3000 ---- ---- ---- ---- .20 +.10 23 .10 235 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 664.90B 645.00A 664.50B 648.00 -12.40 660.40 1275 ---- 639.30B 620.40A 639.30B 623.00 -12.40 635.40 1300 ---- 615.00B 595.00A 614.90B 598.00 -12.40 610.40 1325 ---- 589.40B 570.50A 589.40B 573.00 -12.40 585.40 1350 ---- 565.00B 545.00A 564.90B 548.00 -12.40 560.40 1375 ---- 539.40B 520.50A 539.40B 523.00 -12.40 535.40 1400 ---- 515.00B 495.00A 515.00B 498.00 -12.40 510.40 1425 ---- 489.50B 470.50A 489.50B 473.00 -12.40 485.40 1430 ---- 484.50B 465.50A 484.50B 468.00 -12.40 480.40 1440 ---- 474.50B 455.50A 474.50B 458.00 -12.40 470.40 1450 ---- 465.00B 445.00A 465.00B 448.00 -12.40 460.40 1460 ---- 454.50B 435.50A 454.50B 438.00 -12.40 450.40 1470 ---- 444.50B 425.50A 444.50B 428.00 -12.40 440.40 1475 ---- 439.50B 420.50A 439.50B 423.00 -12.40 435.40 1480 ---- 434.50B 415.50A 434.50B 418.00 -12.40 430.40 1490 ---- 424.50B 405.50A 424.50B 408.00 -12.40 420.40 1500 ---- 415.10B 394.90A 415.00B 398.00 -12.40 410.40 1510 ---- 404.50B 385.50A 404.50B 388.00 -12.40 400.40 1520 ---- 394.50B 375.50A 394.50B 378.00 -12.40 390.40 1525 ---- 389.50B 370.50A 389.50B 373.00 -12.40 385.40 1530 ---- 384.50B 365.50A 384.50B 368.00 -12.40 380.40 1535 ---- 379.50B 360.50A 379.50B 363.00 -12.40 375.40 1540 ---- 374.50B 355.50A 374.50B 358.00 -12.40 370.40 1545 ---- 369.60B 350.50A 369.60B 353.00 -12.40 365.40 1550 ---- 365.10B 344.90A 365.00B 348.00 -12.40 360.40 1555 ---- 359.60B 340.50A 359.60B 343.00 -12.40 355.40 1560 ---- 354.60B 335.50A 354.60B 338.00 -12.40 350.40 1565 ---- 349.60B 330.40A 349.60B 333.00 -12.40 345.40 1570 ---- 344.60B 325.50A 344.60B 328.00 -12.40 340.40 1575 ---- 339.60B 320.40A 339.60B 323.00 -12.40 335.40 1580 ---- 334.60B 315.50A 334.60B 318.00 -12.40 330.40 1585 ---- 329.60B 310.40A 329.60B 313.00 -12.40 325.40 1590 ---- 324.60B 305.50A 324.60B 308.00 -12.40 320.40 1595 ---- 319.60B 300.50A 319.60B 303.00 -12.40 315.40 1600 ---- 315.10B 294.30A 315.10B 298.00 -12.50 310.50 10 10 1605 ---- 309.60B 290.40A 309.60B 293.00 -12.50 305.50 1610 ---- 304.60B 285.50A 304.60B 288.10 -12.40 300.50 1615 ---- 299.60B 280.60A 299.60B 283.10 -12.50 295.60 1620 ---- 294.70B 275.60A 294.70B 278.10 -12.50 290.60 1625 ---- 290.90B 269.60A 290.90B 273.20 -12.50 285.70 1630 ---- 284.80B 265.70A 284.80B 268.20 -12.50 280.70 1635 ---- 279.90B 260.80A 279.90B 263.30 -12.50 275.80 1640 ---- 274.90B 255.90A 274.90B 258.40 -12.50 270.90 1645 ---- 270.00B 250.90A 270.00B 253.50 -12.50 266.00 1650 ---- 266.10B 245.10A 266.10B 248.60 -12.50 261.10 1655 ---- 260.10B 241.30A 260.10B 243.70 -12.50 256.20 1660 ---- 255.20B 236.40A 255.20B 238.80 -12.50 251.30 1 1665 ---- 250.30B 231.60A 250.30B 233.90 -12.60 246.50 1670 ---- 245.40B 226.80A 245.40B 229.10 -12.50 241.60 1675 ---- 241.60B 220.90A 241.60B 224.30 -12.50 236.80 1680 ---- 235.60B 217.20A 235.60B 219.40 -12.60 232.00 2 2 1685 ---- 230.80B 212.20A 230.80B 214.60 -12.50 227.10 1690 ---- 226.00B 207.60A 226.00B 209.90 -12.40 222.30 1695 ---- 221.10B 202.90A 221.10B 205.10 -12.50 217.60 1700 ---- 217.30B 197.10A 217.30B 200.40 -12.40 212.80 25 1705 ---- 211.50B 193.30A 211.50B 195.60 -12.50 208.10 1710 ---- 206.70B 188.60A 206.70B 190.90 -12.40 203.30 1 1715 ---- 201.90B 184.20A 201.90B 186.30 -12.30 198.60 1720 ---- 197.20B 179.60A 197.20B 181.60 -12.30 193.90 1725 ---- 193.50B 173.80A 193.50B 177.00 -12.30 189.30 25 1730 ---- 187.80B 169.20A 187.80B 172.40 -12.20 184.60 1735 ---- 183.10B 164.70A 183.10B 167.80 -12.20 180.00 1740 ---- 178.40B 160.10A 178.40B 163.30 -12.10 175.40 1745 ---- 174.10B 155.70A 174.10B 158.80 -12.00 170.80 1750 ---- 170.20B 151.20A 170.20B 154.30 -12.00 166.30 6 1755 ---- 165.60B 146.80A 165.60B 149.80 -12.00 161.80 1760 ---- 161.10B 142.40A 161.10B 145.40 -11.90 157.30 1765 ---- 156.50B 138.10A 156.50B 141.10 -11.80 152.90 1770 ---- 152.00B 133.90A 152.00B 136.80 -11.70 148.50 1775 ---- 147.60B 129.60A 147.60B 132.50 -11.60 144.10 1780 ---- 143.20B 125.50A 143.20B 128.30 -11.50 139.80 1785 ---- 138.90B 121.40A 138.80B 124.10 -11.40 135.50 1790 ---- 134.60B 117.30A 134.50B 120.00 -11.30 62 131.30 1795 ---- 130.30B 113.30A 130.20B 115.90 -11.20 127.10 1800 ---- 126.10B 109.40A 126.10B 111.90 -11.10 123.00 201 1805 ---- 121.90B 105.50A 121.80B 107.90 -11.10 119.00 1810 ---- 117.70B 101.70A 117.70B 104.00 -10.90 114.90 2 1815 ---- 113.70B 98.00A 113.70B 100.20 -10.80 111.00 1820 ---- 109.70B 94.30A 109.70B 96.50 -10.60 107.10 1 1 1825 ---- 105.80B 90.80A 105.70B 92.80 -10.50 103.30 1 1830 ---- 101.90B 87.20A 101.90B 89.20 -10.30 99.50 2 1835 ---- 98.20B 83.80A 98.20B 85.70 -10.10 95.80 1840 ---- 94.40B 80.50A 94.40B 82.30 -9.90 92.20 1845 ---- 90.80B 77.20A 90.80B 78.90 -9.80 88.70 1850 ---- 87.20B 74.00A 87.20B 75.60 -9.60 85.20 15 27 1855 ---- 83.70B 70.90A 83.70B 72.50 -9.30 81.80 1860 ---- 80.30B 67.90A 80.30B 69.40 -9.10 78.50 1865 ---- 77.00B 65.00A 77.00B 66.40 -8.90 75.30 1870 ---- 73.90B 62.10A 73.90B 63.40 -8.70 72.10 1875 ---- 70.70B 59.30A 70.70B 60.60 -8.40 69.00 3 28 1880 65.30 67.70B 56.70A 67.70B 57.90 -8.20 1 66.10 7 7 1885 ---- 64.80B 54.10A 64.80B 55.20 -8.00 63.20 3 3 1890 ---- 61.90B 51.60A 61.90B 52.70 -7.70 60.40 1895 ---- 59.10B 49.20A 59.10B 50.20 -7.50 57.70 1900 50.90 56.40B 46.90A 47.70A 47.80 -7.30 3 55.10 39 304 1905 ---- 53.80B 44.70A 53.80B 45.50 -7.00 52.50 7 1910 ---- 51.30B 42.50A 51.30B 43.40 -6.70 12 50.10 1 25 1915 ---- 48.90B 40.50A 48.90B 41.20 -6.50 47.70 6 1920 39.20 46.60B 38.50A 39.10A 39.20 -6.30 1 45.50 47 1925 43.00 44.40B 36.60A 39.50B 37.30 -6.00 7 43.30 9 501 1930 36.70 42.20B 34.80A 36.90B 35.50 -5.70 5 41.20 3 27 1935 ---- 40.20B 33.10A 40.20B 33.70 -5.50 47 39.20 3 10 1940 33.30 38.20B 31.40A 33.60B 32.00 -5.30 1 37.30 146 1945 32.20 36.40B 29.80A 30.30A 30.40 -5.10 3 35.50 1 160 1950 33.90 34.60B 28.30A 28.80A 28.90 -4.80 32 33.70 224 489 1955 ---- 32.80B 26.90A 32.80B 27.50 -4.50 32.00 7 427 1960 29.40 31.20B 25.60A 25.60A 26.10 -4.30 4 30.40 80 424 1965 ---- 29.60B 24.30A 29.60B 24.80 -4.10 28.90 134 1970 24.00 28.20B 23.10A 23.40A 23.60 -3.90 2 27.50 1 385 1975 25.20 26.70B 21.90A 26.00B 22.40 -3.70 22 26.10 413 822 1980 ---- 25.40B 20.90A 25.40B 21.30 -3.50 24.80 167 1985 ---- 24.10B 19.80A 24.10B 20.20 -3.30 23.50 53 152 1990 21.70 22.90B 18.90A 20.30B 19.20 -3.20 23 22.40 5 79 1995 21.20 21.80B 17.90A 18.90B 18.30 -2.90 6 21.20 13 106 2000 20.20 20.70B 17.10A 18.40B 17.40 -2.80 86 20.20 211 1726 2005 ---- 19.60B 16.20A 19.60B 16.60 -2.60 19.20 20 35 2010 ---- 18.70B 15.40A 18.70B 15.80 -2.40 18.20 7 92 2015 17.30 17.70B 14.60 15.80B 15.00 -2.30 1006 17.30 1605 1437 2020 ---- 16.90B 14.00A 16.90B 14.30 -2.20 16.50 192 2025 ---- 16.00B 13.30A 16.00B 13.60 -2.10 15.70 8 1822 2030 ---- 15.20B 12.70A 15.20B 13.00 -1.90 14.90 6 613 2035 ---- 14.50B 12.10A 14.50B 12.30 -1.90 14.20 4 268 2040 ---- 13.80B 11.50A 13.80B 11.80 -1.70 1 13.50 159 981 2045 ---- 13.10B 11.00A 11.00A 11.20 -1.70 12.90 2 191 2050 11.80 12.50B 10.50 11.30B 10.70 -1.60 26 12.30 239 1939 2055 ---- 11.90B 10.00A 11.90B 10.20 -1.50 11.70 221 2060 ---- 11.40B 9.60A 11.40B 9.80 -1.30 11.10 26 111 2065 ---- 10.80B 9.20A 10.80B 9.30 -1.30 10.60 161 2070 ---- 10.30B 8.80A 10.30B 8.90 -1.20 16 10.10 443 2075 9.80 9.90B 8.40A 9.90B 8.60 -1.10 36 9.70 2192 2080 9.30 9.40 8.00A 8.00A 8.20 -1.00 9 9.20 10 12 2085 ---- 9.00B 7.70A 9.00B 7.80 -1.00 1 8.80 4 118 2090 ---- 8.60B 7.40A 8.60B 7.50 -.90 8.40 27 28 2095 ---- 8.20B 7.10A 7.10A 7.20 -.90 8.10 4 9 2100 7.70 7.90 6.70 7.10A 6.90 -.80 272 7.70 154 5457 2105 ---- 7.50B 6.50A 6.50A 6.60 -.80 7.40 104 402 2110 ---- 7.20B 6.30A 6.30A 6.40 -.70 1 7.10 2 19 2115 ---- 6.90B 6.00A 6.00A 6.10 -.70 6.80 24 2120 6.00 6.60B 5.80A 5.90A 5.90 -.60 29 6.50 1 606 2125 6.00 6.40B 5.60A 5.60A 5.70 -.50 4 6.20 1 554 2130 ---- 6.10B 5.30A 5.30A 5.50 -.50 6.00 2 16 2135 ---- 5.90B 5.10A 5.90B 5.30 -.40 5.70 10 173 2140 ---- 5.60B 5.00A 5.60B 5.10 -.40 5.50 53 2145 ---- 5.40B 4.80A 5.40B 4.90 -.40 27 5.30 1 25 2150 5.00 5.20 4.60A 4.60A 4.70 -.40 56 5.10 35 1312 2155 ---- 5.00B 4.50A 5.00B 4.60 -.30 4.90 8 2160 ---- 4.80B 4.30A 4.80B 4.40 -.30 4.70 24 2165 ---- 4.60B 4.20A 4.60B 4.30 -.20 2 4.50 28 38 2170 ---- ---- 4.00A 4.00A 4.10 -.30 4.40 24 2175 4.00 4.30B 3.90A 4.00 4.00 -.20 3 4.20 13 1341 2180 ---- 4.10B 3.80A 4.10B 3.80 -.20 4.00 26 44 2185 ---- 4.00B 3.60A 4.00B 3.70 -.20 4 3.90 8 2190 ---- ---- 3.50A 3.50A 3.60 -.20 4 3.80 162 2195 ---- 3.70B 3.40A 3.70B 3.50 -.10 1 3.60 3 32 2200 3.60 3.60 3.30 3.40 3.40 -.10 161 3.50 17 2578 2205 ---- 3.50B 3.20A 3.20A 3.30 -.10 3.40 1 166 2210 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 22 35 2215 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 11 2220 3.10 3.10 2.90A 2.90A 3.00 -.10 6 3.10 16 2225 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 7 510 2230 ---- ---- 2.80A 2.80A 2.80 -.10 1 2.90 2 27 2235 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 2 2 2240 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 6 2245 2.60 2.60 2.50A 2.60 2.50 -.20 10 2.70 20 2250 2.50 2.60B 2.40A 2.40A 2.50 -.10 17 2.60 53 1411 2255 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 5 2260 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 13 2265 2.40 2.40 2.20A 2.30A 2.30 -.10 2 2.40 40 96 2270 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1 2275 ---- ---- 2.10A 2.10A 2.10 -.10 4 2.20 2 376 2280 2.00 2.00 2.00 2.10B 2.10 -.10 1 2.20 12 2285 ---- ---- 2.00A 2.00A 2.00 -.10 4 2.10 26 31 2290 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 131 2295 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 14 6 2300 2.00 2.00 1.90A 1.90A 1.90 .00 47 1.90 31 2981 2305 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 21 2310 ---- ---- ---- ---- 1.80 .00 1.80 1 175 2315 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2320 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2325 1.80 1.80 1.60 1.60 1.70 .00 320 1.70 43 668 2330 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 2340 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 51 2350 ---- ---- ---- ---- 1.50 .00 9 1.50 61 988 2360 ---- ---- ---- ---- 1.40 .00 1.40 1 2370 1.30 1.30 1.30 1.30 1.30 -.10 1 1.40 6 9 2375 ---- ---- ---- ---- 1.30 .00 1.30 2 194 2380 ---- ---- ---- ---- 1.30 .00 1.30 2390 1.20 1.20 1.20 1.20 1.20 .00 1 1.20 15 142 2400 ---- ---- ---- ---- 1.20 .00 1.20 765 2410 ---- ---- ---- ---- 1.10 .00 1.10 2 2 2420 ---- ---- ---- ---- 1.10 .00 1.10 8 8 2425 1.00 1.00 1.00 1.00 1.10 .00 5 1.10 2 31 2430 ---- ---- ---- ---- 1.00 .00 1.00 7 2450 .90 .90 .90 .90 1.00 +.10 19 .90 1 261 2475 ---- ---- ---- ---- .90 .00 .90 69 2500 ---- ---- ---- ---- .80 .00 .80 4 1239 2525 ---- ---- ---- ---- .70 .00 .70 36 2550 ---- ---- ---- ---- .70 +.10 .60 56 2575 ---- ---- ---- ---- .60 .00 .60 46 2600 ---- ---- ---- ---- .60 +.10 .50 222 2625 ---- ---- ---- ---- .50 .00 .50 2 172 2700 ---- ---- ---- ---- .40 .00 .40 2 545 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 ---- 682.90B 664.40A 682.10B 666.60 -12.60 679.20 1275 ---- 657.80B 639.30A 657.10B 641.60 -12.60 654.20 1300 ---- 632.90B 614.20A 632.10B 616.60 -12.60 629.20 1325 ---- 607.90B 589.30A 607.10B 591.60 -12.60 604.20 1350 ---- 582.90B 564.20A 582.20B 566.60 -12.60 579.20 1375 ---- 557.90B 539.30A 557.10B 541.60 -12.60 554.20 1400 ---- 533.00B 514.20A 532.20B 516.60 -12.60 529.20 1425 ---- 508.00B 489.20A 507.10B 491.60 -12.60 504.20 1440 ---- 493.00B 474.20A 492.00B 476.60 -12.60 489.20 1450 ---- 483.00B 464.20A 482.30B 466.60 -12.60 479.20 1460 ---- 473.00B 454.20A 472.00B 456.60 -12.60 469.20 1470 ---- 463.00B 444.20A 462.00B 446.60 -12.60 459.20 1475 ---- 458.00B 439.20A 457.10B 441.60 -12.60 454.20 1480 ---- 453.00B 434.20A 452.00B 436.60 -12.60 449.20 1490 ---- 443.00B 424.20A 442.00B 426.60 -12.60 439.20 1500 ---- 433.10B 414.20A 432.30B 416.60 -12.60 429.20 1510 ---- 423.10B 404.20A 421.90B 406.60 -12.60 419.20 1520 ---- 413.10B 394.20A 411.70B 396.60 -12.60 409.20 1525 ---- 408.10B 389.20A 407.10B 391.60 -12.60 404.20 1530 ---- 403.10B 384.20A 401.70B 386.60 -12.60 399.20 1540 ---- 393.10B 374.20A 392.00B 376.60 -12.60 389.20 1545 ---- 388.10B 369.30A 387.00B 371.60 -12.60 384.20 1550 ---- 383.10B 364.10A 382.30B 366.60 -12.60 379.20 1555 ---- 377.90B 359.30A 377.00B 361.60 -12.60 374.20 1560 ---- 373.10B 354.20A 372.00B 356.60 -12.60 369.20 1565 ---- 368.10B 349.20A 367.00B 351.60 -12.60 364.20 1570 ---- 363.10B 344.20A 362.00B 346.60 -12.60 359.20 1575 ---- 358.10B 339.20A 357.10B 341.60 -12.60 354.20 1580 ---- 353.10B 334.20A 352.00B 336.60 -12.60 349.20 1585 ---- 348.10B 329.30A 347.10B 331.60 -12.60 344.20 1590 ---- 343.10B 324.20A 342.00B 326.60 -12.60 339.20 1595 ---- 338.10B 319.10A 337.10B 321.60 -12.60 334.20 1600 ---- 333.20B 312.90A 333.20B 316.60 -12.70 329.30 1605 ---- 328.20B 309.20A 326.80B 311.60 -12.70 324.30 1610 ---- 323.20B 304.30A 321.90B 306.70 -12.60 319.30 1615 ---- 318.30B 299.30A 317.00B 301.70 -12.70 314.40 1620 ---- 313.30B 294.40A 312.00B 296.80 -12.60 309.40 1625 ---- 309.60B 288.20A 309.60B 291.80 -12.70 304.50 1630 ---- 303.40B 284.60A 302.20B 286.90 -12.70 299.60 1635 ---- 298.50B 279.70A 297.30B 282.00 -12.70 294.70 1640 ---- 293.50B 274.80A 292.40B 277.10 -12.70 289.80 1645 ---- 288.60B 269.90A 287.40B 272.20 -12.70 284.90 1650 ---- 284.90B 263.80A 284.90B 267.30 -12.70 10 280.00 1 1655 ---- 278.80B 260.20A 277.70B 262.50 -12.60 275.10 1660 ---- 273.90B 255.30A 272.70B 257.60 -12.70 270.30 1665 ---- 269.00B 250.60A 268.00B 252.80 -12.60 265.40 1670 ---- 264.20B 246.00A 263.00B 248.00 -12.60 260.60 1675 ---- 260.50B 239.70A 260.50B 243.20 -12.60 255.80 16 1680 ---- 254.50B 236.40A 253.50B 238.40 -12.60 251.00 1685 ---- 249.60B 231.60A 248.70B 233.60 -12.60 246.20 1690 ---- 244.80B 226.60A 243.90B 228.90 -12.50 241.40 1695 ---- 240.00B 221.90A 239.00B 224.20 -12.50 236.70 1700 ---- 236.40B 216.10A 236.40B 219.50 -12.40 231.90 16 1705 ---- 230.50B 212.80A 229.50B 214.80 -12.40 227.20 1710 ---- 225.70B 208.20A 224.90B 210.10 -12.40 222.50 1715 ---- 221.00B 203.30A 220.20B 205.50 -12.30 217.80 1720 ---- 216.30B 199.00A 215.40B 200.90 -12.30 213.20 1725 ---- 212.70B 193.00A 212.70B 196.30 -12.30 208.60 6 1730 ---- 206.90B 188.50A 206.10B 191.70 -12.30 204.00 2 1735 ---- 202.30B 184.00A 201.60B 187.20 -12.20 199.40 1 1740 ---- 197.70B 179.50A 197.50B 182.70 -12.10 194.80 1745 ---- 193.50B 175.00A 193.50B 178.20 -12.10 190.30 1750 ---- 189.60B 170.60A 189.60B 173.80 -12.00 185.80 18 1755 ---- 185.10B 166.30A 185.10B 169.30 -12.00 181.30 1 1760 ---- 180.60B 161.90A 180.50B 165.00 -11.90 176.90 1765 ---- 176.10B 157.60A 176.10B 160.60 -11.90 172.50 4 1770 ---- 171.70B 153.40A 171.70B 156.30 -11.80 168.10 1 1775 ---- 167.30B 149.20A 167.30B 152.10 -11.70 163.80 2 1780 ---- 162.90B 145.00A 162.80B 147.90 -11.60 159.50 1785 ---- 158.60B 140.90A 158.60B 143.70 -11.50 155.20 1 3 1790 ---- 154.30B 136.90A 154.30B 139.60 -11.40 151.00 1795 ---- 150.00B 132.90A 150.00B 135.50 -11.40 146.90 3 1800 ---- 145.80B 128.90A 145.80B 131.50 -11.20 142.70 4 1805 ---- 141.70B 125.00A 141.60B 127.60 -11.10 138.70 1810 ---- 137.60B 121.20A 137.50B 123.70 -10.90 134.60 1815 ---- 133.50B 117.40A 133.50B 119.80 -10.80 130.60 1 1820 ---- 129.50B 113.70A 129.50B 116.00 -10.70 126.70 1 1825 ---- 125.60B 110.10A 125.50B 112.30 -10.60 122.90 1830 ---- 121.70B 106.50A 121.60B 108.60 -10.40 119.00 1835 ---- 117.80B 103.00A 117.80B 105.00 -10.30 115.30 1840 ---- 114.10B 99.50A 114.00B 101.50 -10.10 111.60 1845 ---- 110.40B 96.10A 110.30B 98.00 -10.00 108.00 1850 105.80 106.80B 92.80A 92.80A 94.70 -9.70 1 104.40 3 8 1855 ---- 103.20B 89.60A 103.10B 91.30 -9.60 100.90 1860 ---- 99.70B 86.40A 99.60B 88.10 -9.40 97.50 1 1865 ---- 96.30B 83.40A 96.20B 84.90 -9.30 94.20 1870 ---- 92.90B 80.40A 92.90B 81.90 -9.00 90.90 20 1875 ---- 89.60B 77.40A 89.60B 78.80 -8.90 87.70 100 1880 ---- 86.40B 74.60A 86.40B 75.90 -8.60 84.50 2 1885 ---- 83.40B 71.70A 83.40B 73.10 -8.40 81.50 1 1890 ---- 80.40B 69.00A 80.40B 70.30 -8.20 78.50 1895 ---- 77.40B 66.30A 77.40B 67.60 -8.00 75.60 1 1900 67.20 74.50B 63.80A 64.80A 65.00 -7.80 4 72.80 141 152 1905 ---- 71.70B 61.30A 71.70B 62.50 -7.60 70.10 2 1910 66.10 69.00B 58.90A 68.10B 60.00 -7.40 1 67.40 1915 ---- 66.30B 56.60A 66.30B 57.60 -7.20 64.80 1920 ---- 63.80B 54.30A 63.80B 55.30 -7.00 62.30 6 6 1925 ---- 61.30B 52.20A 61.30B 53.10 -6.80 59.90 3 1930 ---- 58.90B 50.10A 58.90B 51.00 -6.50 57.50 2 1935 ---- 56.60B 48.10A 56.60B 48.90 -6.40 150 55.30 1 1940 ---- 54.30B 46.20A 54.30B 47.00 -6.10 20 53.10 1 1945 ---- 52.20B 44.30A 52.10B 45.10 -5.90 51.00 1 1950 48.50 50.10B 42.50A 49.50B 43.20 -5.70 1 48.90 230 2686 1955 47.20 48.10B 40.80A 48.00B 41.50 -5.50 9 47.00 2 1960 44.70 46.10B 39.10A 45.60B 39.80 -5.30 1 45.10 7 1965 ---- 44.30B 37.50A 44.20B 38.10 -5.20 43.30 110 1970 ---- 42.50B 36.00A 42.40B 36.60 -4.90 41.50 80 1975 39.80 40.70B 34.60A 36.70B 35.10 -4.70 16 39.80 4 208 1980 ---- 39.10B 33.20A 39.00B 33.70 -4.50 38.20 37 1985 ---- 37.50B 31.80A 37.50B 32.30 -4.40 36.70 154 1990 34.30 35.90B 30.50A 35.50B 31.00 -4.20 16 35.20 189 1995 ---- 34.50B 29.30A 34.50B 29.70 -4.00 33.70 65 2000 28.60 33.10B 28.10A 28.40A 28.50 -3.90 6 32.40 18 2041 2005 ---- 31.70B 27.00A 31.70B 27.40 -3.70 1 31.10 1 11 2010 ---- 30.40B 25.90A 30.40B 26.30 -3.50 29.80 139 2015 ---- 29.20B 24.90A 29.20B 25.20 -3.40 28.60 1 2020 26.70 28.00B 23.90A 28.00B 24.20 -3.20 12 27.40 10 13 2025 23.50 26.90B 22.90A 22.90A 23.30 -3.00 4 26.30 4 94 2030 ---- 25.80B 22.00A 25.80B 22.30 -3.00 25.30 68 2035 21.50 24.80B 21.20A 22.40B 21.50 -2.70 2 24.20 11 2040 ---- 23.80B 20.40A 23.80B 20.60 -2.70 23.30 41 2045 21.00 22.80B 19.50 20.70B 19.80 -2.60 2 22.40 4 16 2050 ---- 21.90B 18.80A 21.90B 19.10 -2.40 21.50 356 1146 2055 ---- 21.10B 18.10A 21.10B 18.30 -2.30 20.60 10 92 2060 ---- 20.30B 17.40A 20.20B 17.60 -2.20 19.80 91 2065 ---- 19.50B 16.80A 19.40B 17.00 -2.00 19.00 2 24 2070 ---- 18.70B 16.10A 18.70B 16.30 -2.00 18.30 51 2075 17.10 18.00B 15.60A 18.00B 15.70 -1.90 2 17.60 200 389 2080 ---- 17.30B 15.00A 17.30B 15.20 -1.70 16.90 24 2085 ---- 16.60B 14.40A 14.40A 14.60 -1.70 16.30 6 2090 ---- 16.00B 13.90A 16.00B 14.10 -1.50 15.60 25 2095 ---- 15.40B 13.40A 15.40B 13.60 -1.40 15.00 41 2100 ---- 14.80B 13.00A 13.00A 13.10 -1.40 14 14.50 13 5355 2105 ---- 14.30B 12.50A 14.20B 12.60 -1.30 13.90 1 26 2110 ---- 13.80B 12.10A 13.80B 12.20 -1.20 13.40 13 34 2115 ---- 13.30B 11.60A 13.30B 11.70 -1.20 12.90 2120 ---- 12.80B 11.30A 11.30A 11.30 -1.20 20 12.50 7 2125 ---- 12.30B 10.90A 12.30B 10.90 -1.10 12.00 2 1695 2130 ---- 11.90B 10.50A 10.50A 10.60 -1.00 11.60 7 2135 10.40 11.50B 10.20A 10.30A 10.20 -1.00 4 11.20 4 2140 10.20 11.10B 9.80A 9.90A 9.90 -.90 8 10.80 13 2145 10.30 10.70 9.50A 9.50A 9.50 -.90 12 10.40 17 2150 9.90 10.30B 9.20A 10.30B 9.20 -.80 2 10.00 362 2910 2155 ---- 9.90B 8.90A 8.90A 8.90 -.80 9.70 8 2160 ---- 9.60B 8.60A 8.60A 8.60 -.80 9.40 2 2 2165 ---- 9.30B 8.30A 9.30B 8.30 -.70 9.00 10 9 2170 ---- 8.90B 8.10A 8.90B 8.10 -.60 8.70 2 9 2175 ---- 8.60B 7.80A 8.60B 7.80 -.60 8.40 210 2180 ---- 8.40B 7.60A 7.60A 7.60 -.60 8.20 11 2185 ---- 8.10B 7.30A 7.30A 7.30 -.60 7.90 6 2190 ---- 7.80B 7.10A 7.80B 7.10 -.50 7.60 22 2195 ---- 7.60B 6.90A 7.60B 6.90 -.50 7.40 293 2200 ---- 7.30B 6.70A 6.70A 6.70 -.50 100 7.20 13310 2205 ---- 7.10B 6.50A 7.10B 6.50 -.40 6.90 12 2210 ---- 6.90B 6.30A 6.90B 6.30 -.40 6.70 19 2215 ---- 6.70B 6.10A 6.70B 6.10 -.40 6.50 11 2220 ---- 6.50B 5.90A 6.50B 5.90 -.40 6.30 20 2225 5.80 6.30B 5.80 5.80 5.80 -.30 1 6.10 103 2230 ---- 6.10B 5.60A 6.10B 5.60 -.30 5.90 29 2235 ---- 5.90B 5.40A 5.90B 5.50 -.30 5.80 13 2240 ---- 5.70B 5.30A 5.70B 5.30 -.30 5.60 4 2245 ---- 5.60B 5.10A 5.50B 5.20 -.20 5.40 19 2250 ---- 5.40B 5.00A 5.40B 5.00 -.30 5.30 160 301 2255 ---- 5.20B 4.90A 5.20B 4.90 -.20 5.10 2260 ---- 5.10B 4.70A 5.10B 4.80 -.20 5.00 19 2265 ---- 4.90B 4.60A 4.90B 4.60 -.20 4.80 3 2270 ---- 4.80B 4.50A 4.80B 4.50 -.20 4.70 853 2275 ---- 4.70B 4.40A 4.70B 4.40 -.20 4.60 3 618 2280 ---- 4.50B 4.30A 4.50B 4.30 -.10 4.40 46 52 2285 ---- 4.40B 4.20A 4.40B 4.20 -.10 4.30 2290 ---- 4.30B 4.10A 4.30B 4.10 -.10 4.20 5 2295 ---- 4.20B 4.00A 4.20B 4.00 -.10 4 4.10 12 2300 ---- 4.10B 3.90A 3.90A 3.90 -.10 4.00 597 2305 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 5 2310 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 3 2315 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 26 2320 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 4 2325 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 5 193 2330 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 16 2335 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 38 2340 ---- 3.30B ---- 3.30B 3.10 -.10 3.20 35 2345 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1 2350 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 8 698 2360 ---- 3.00B ---- 3.00B 2.90 .00 2.90 1 2370 ---- ---- ---- ---- 2.70 -.10 2.80 2375 ---- ---- ---- ---- 2.70 .00 2.70 2 112 2380 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1 1 2390 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1 15 2400 ---- ---- 2.40A 2.40A 2.40 -.10 2 2.50 6 10024 2410 ---- ---- ---- ---- 2.30 .00 2.30 2420 ---- ---- ---- ---- 2.20 .00 2.20 5 2425 ---- ---- ---- ---- 2.10 -.10 2.20 133 2430 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 5 85 2440 ---- ---- ---- ---- 2.00 -.10 2.10 10 17 2450 ---- ---- ---- ---- 1.90 -.10 6 2.00 80 230 2475 ---- ---- ---- ---- 1.70 -.10 1.80 50 2500 ---- ---- ---- ---- 1.60 .00 1.60 2 918 2525 ---- ---- ---- ---- 1.50 .00 1.50 130 2550 ---- ---- ---- ---- 1.40 .00 1.40 136 2575 ---- ---- ---- ---- 1.30 +.10 1.20 58 2600 ---- ---- ---- ---- 1.20 +.10 1.10 680 2625 ---- ---- ---- ---- 1.10 .00 1.10 128 2750 ---- ---- ---- ---- .80 +.10 .70 755 2800 ---- ---- ---- ---- .70 .00 .70 201 2975 ---- ---- ---- ---- .50 .00 .50 143 3000 ---- ---- ---- ---- .40 .00 .40 493 3250 ---- ---- ---- ---- .30 .00 .30 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .10 -.10 .20 108 OG APR24 Gold Option CALL 1250 ---- 682.60B 664.40A 682.60B 666.60 -12.60 679.20 1275 ---- 657.70B 639.30A 657.10B 641.60 -12.60 654.20 1300 ---- 632.80B 614.30A 632.10B 616.60 -12.60 629.20 1325 ---- 607.80B 589.30A 607.10B 591.60 -12.60 604.20 1350 ---- 582.90B 564.20A 582.10B 566.60 -12.60 579.20 1375 ---- 557.80B 539.30A 556.70B 541.60 -12.60 554.20 1400 ---- 532.90B 514.20A 532.10B 516.60 -12.60 529.20 1425 ---- 507.90B 489.30A 507.10B 491.60 -12.60 504.20 1440 ---- 492.90B 474.40A 492.00B 476.60 -12.60 489.20 1450 ---- 483.00B 464.20A 482.20B 466.60 -12.60 479.20 1460 ---- 472.90B 454.30A 472.00B 456.60 -12.60 469.20 1470 ---- 462.90B 444.30A 462.00B 446.60 -12.60 459.20 1475 ---- 457.90B 439.30A 457.10B 441.60 -12.60 454.20 1480 ---- 452.90B 434.30A 452.00B 436.60 -12.60 449.20 1490 ---- 442.90B 424.30A 442.00B 426.60 -12.60 439.20 1500 ---- 433.00B 414.20A 432.20B 416.60 -12.60 429.20 1510 ---- 423.00B 404.30A 422.00B 406.60 -12.60 419.20 1520 ---- 413.00B 394.30A 411.70B 396.60 -12.60 409.20 1525 ---- 408.00B 389.30A 407.10B 391.60 -12.60 404.20 1530 ---- 403.00B 384.30A 402.00B 386.60 -12.60 399.20 1540 ---- 393.00B 374.30A 392.00B 376.60 -12.60 389.20 1545 ---- 388.00B 369.30A 387.00B 371.60 -12.60 384.20 1550 ---- 383.00B 364.20A 382.30B 366.60 -12.60 379.20 1555 ---- 378.00B 359.30A 377.00B 361.60 -12.60 374.20 1560 ---- 373.00B 354.30A 372.00B 356.60 -12.60 369.20 1565 ---- 368.00B 349.30A 366.80B 351.60 -12.60 364.20 1570 ---- 363.00B 344.30A 362.00B 346.60 -12.60 359.20 1575 ---- 358.10B 337.90A 358.10B 341.60 -12.60 354.20 1580 ---- 353.00B 334.20A 352.00B 336.60 -12.60 349.20 1585 ---- 348.00B 329.30A 347.10B 331.60 -12.70 344.30 1590 ---- 343.00B 324.30A 341.80B 326.60 -12.70 339.30 1595 ---- 338.10B 319.40A 337.10B 321.70 -12.60 334.30 1600 ---- 334.50B 313.20A 334.50B 316.70 -12.70 329.40 1605 ---- 328.20B 309.50A 327.00B 311.80 -12.70 324.50 1610 ---- 323.30B 304.60A 322.00B 306.90 -12.70 319.60 1615 ---- 318.30B 299.70A 317.10B 302.00 -12.60 314.60 1620 ---- 313.40B 294.80A 312.20B 297.10 -12.60 309.70 1625 ---- 309.80B 288.70A 309.80B 292.20 -12.70 304.90 1630 ---- 303.50B 285.10A 302.40B 287.30 -12.70 300.00 1635 ---- 298.60B 280.20A 297.50B 282.50 -12.60 295.10 1640 ---- 293.70B 275.40A 292.60B 277.60 -12.70 290.30 1645 ---- 288.90B 270.60A 287.80B 272.80 -12.60 285.40 1650 ---- 285.30B 264.60A 285.30B 268.00 -12.60 280.60 1655 ---- 279.10B 261.30A 278.10B 263.20 -12.60 275.80 1660 ---- 274.30B 256.50A 273.30B 258.50 -12.50 271.00 1665 ---- 269.50B 251.80A 268.50B 253.70 -12.50 266.20 1670 ---- 264.70B 247.00A 263.70B 249.00 -12.40 261.40 1675 ---- 261.20B 240.90A 261.20B 244.30 -12.40 256.70 26 1680 ---- 255.10B 237.70A 254.20B 239.60 -12.40 252.00 1685 ---- 250.40B 232.90A 249.50B 234.90 -12.40 247.30 7 1690 ---- 245.60B 228.30A 244.80B 230.30 -12.30 242.60 1695 ---- 240.90B 223.70A 240.10B 225.60 -12.30 237.90 1700 ---- 237.50B 217.80A 237.50B 221.00 -12.20 233.20 40 1705 ---- 231.60B 214.50A 230.80B 216.40 -12.20 228.60 1710 ---- 226.90B 208.70A 226.20B 211.90 -12.10 224.00 1715 ---- 222.30B 204.10A 221.60B 207.30 -12.10 219.40 1720 ---- 217.70B 199.70A 216.90B 202.80 -12.10 214.90 1725 ---- 214.30B 195.20A 214.30B 198.40 -12.00 210.40 15 1730 ---- 209.50B 190.80A 209.40B 193.90 -12.00 205.90 1735 ---- 205.20B 186.40A 205.20B 189.50 -11.90 201.40 1740 ---- 200.70B 182.10A 200.70B 185.10 -11.90 197.00 1745 ---- 196.20B 177.80A 196.20B 180.80 -11.70 192.50 2 1750 ---- 191.80B 173.50A 191.80B 176.40 -11.80 1 188.20 29 1755 ---- 187.40B 169.30A 187.40B 172.20 -11.60 183.80 1760 ---- 183.10B 165.10A 183.10B 167.90 -11.60 179.50 1765 ---- 178.70B 160.90A 178.60B 163.70 -11.50 175.20 1770 ---- 174.40B 156.80A 174.30B 159.60 -11.40 171.00 1775 ---- 170.10B 152.80A 170.10B 155.50 -11.30 166.80 1780 ---- 165.90B 148.80A 165.80B 151.40 -11.20 162.60 1785 ---- 161.70B 144.80A 161.60B 147.40 -11.10 158.50 1790 ---- 157.50B 140.90A 157.50B 143.40 -11.00 154.40 1795 ---- 153.40B 137.10A 153.40B 139.50 -10.90 150.40 1800 ---- 149.40B 133.30A 149.30B 135.70 -10.70 146.40 1 1805 ---- 145.40B 129.50A 145.30B 131.80 -10.70 142.50 1810 ---- 141.40B 125.80A 141.40B 128.10 -10.50 138.60 1815 ---- 137.50B 122.20A 137.50B 124.40 -10.30 134.70 1820 ---- 133.70B 118.60A 133.60B 120.80 -10.20 131.00 1825 ---- 129.90B 115.10A 129.80B 117.20 -10.00 127.20 1830 ---- 126.20B 111.70A 126.10B 113.70 -9.90 123.60 1835 ---- 122.50B 108.30A 122.40B 110.20 -9.80 120.00 1840 ---- 118.90B 105.00A 118.80B 106.80 -9.60 116.40 1845 ---- 115.30B 101.70A 115.20B 103.50 -9.40 112.90 1850 ---- 111.80B 98.50A 111.80B 100.30 -9.20 109.50 1 1855 ---- 108.40B 95.40A 108.30B 97.10 -9.00 106.10 1860 ---- 105.00B 92.40A 105.00B 93.90 -8.90 102.80 1865 ---- 101.70B 89.40A 101.70B 90.90 -8.70 99.60 1870 ---- 98.50B 86.50A 98.40B 87.90 -8.50 96.40 1875 ---- 95.50B 83.60A 95.50B 85.00 -8.40 93.40 1880 ---- 92.30B 80.90A 92.20B 82.20 -8.10 90.30 1885 ---- 89.40B 78.00A 89.40B 79.40 -8.00 87.40 1890 ---- 86.30B 75.50A 86.30B 76.70 -7.80 84.50 1895 ---- 83.40B 72.90A 83.40B 74.10 -7.60 81.70 1900 ---- 80.80B 70.40A 80.80B 71.60 -7.40 79.00 2 63 1905 ---- 78.00B 68.00A 78.00B 69.10 -7.20 76.30 1910 ---- 75.30B 65.70A 75.30B 66.70 -7.00 73.70 1915 70.20 72.90B 63.30A 72.00B 64.40 -6.80 6 71.20 1920 ---- 70.30B 61.20A 70.30B 62.10 -6.70 68.80 1925 61.50 68.00B 59.00A 59.70A 59.90 -6.50 122 66.40 2 3 1930 ---- 65.50B 57.10A 65.50B 57.80 -6.30 1040 64.10 1935 ---- 63.20B 55.10A 63.20B 55.80 -6.10 61.90 1940 ---- 61.00B 53.20A 61.00B 53.80 -5.90 59.70 1945 ---- 58.90B 51.30A 58.90B 51.90 -5.70 57.60 1950 51.50 57.00B 49.30A 51.80B 50.10 -5.50 3 55.60 25 213 1955 ---- 55.00B 47.60A 55.00B 48.30 -5.40 53.70 2 1960 ---- 52.90B 46.10A 52.80B 46.60 -5.20 51.80 1965 ---- 50.90B 44.50A 50.90B 44.90 -5.00 49.90 1970 47.40 49.40B 42.80A 48.90B 43.30 -4.90 1 48.20 600 1975 43.80 47.60B 41.30A 43.20B 41.80 -4.70 9 46.50 278 1980 40.00 45.80B 39.80A 40.20A 40.30 -4.50 12 44.80 4 100 1985 43.20 44.30B 38.40A 38.70A 38.90 -4.40 26 43.30 3 97 1990 ---- 42.60B 37.10A 42.60B 37.50 -4.20 41.70 105 1995 37.20 41.10B 35.80A 35.80A 36.20 -4.10 3 40.30 50 2000 36.70 39.80B 34.50A 34.50A 35.00 -3.80 53 38.80 67 1619 2005 34.00 38.20B 33.40A 35.00B 33.70 -3.80 2 37.50 2010 ---- 36.90B 32.20A 36.90B 32.60 -3.60 36.20 2015 34.60 35.80B 31.10A 31.10A 31.40 -3.50 9 34.90 297 2020 32.20 34.40B 30.00A 30.00A 30.40 -3.30 3 33.70 2025 32.00 33.30B 29.00A 33.00B 29.30 -3.20 8 32.50 4 74 2030 30.00 32.00B 28.00A 29.80B 28.30 -3.10 6 31.40 166 2035 29.80 30.90B 27.10A 28.40B 27.40 -2.90 12 30.30 2040 ---- 30.00B 26.20A 30.00B 26.40 -2.90 29.30 15 2045 ---- 28.90B 25.30A 25.30A 25.60 -2.70 28.30 2050 ---- 28.00B 24.40A 27.90B 24.70 -2.60 27.30 88 1240 2055 ---- 27.00B 23.70A 23.70A 23.90 -2.50 26.40 20 2060 ---- 26.10B 22.90A 22.90A 23.10 -2.40 25.50 2 2 2065 ---- 25.20B 22.10A 25.10B 22.40 -2.20 24.60 2070 ---- 24.30B 21.40A 21.40A 21.60 -2.20 23.80 10 10 2075 ---- 23.60B 20.70A 23.50B 20.90 -2.10 17 23.00 468 2080 ---- 22.80B 20.10A 22.80B 20.30 -1.90 22.20 30 2085 ---- 22.00B 19.40A 19.40A 19.60 -1.90 21.50 1 2090 ---- 21.30B 18.80A 18.80A 19.00 -1.80 20.80 10 10 2095 ---- 20.60B 18.30A 18.30A 18.40 -1.70 20.10 10 2100 19.60 19.90B 17.70A 17.70A 17.80 -1.60 29 19.40 60 975 2105 ---- 19.30B 17.10A 17.10A 17.30 -1.50 18.80 2110 ---- 18.70B 16.60A 16.60A 16.70 -1.50 18.20 2115 ---- 18.10B 16.10A 16.10A 16.20 -1.40 17.60 40 2120 ---- 17.50B 15.60A 15.60A 15.70 -1.40 17.10 2125 ---- 17.00B 15.10A 17.00B 15.30 -1.20 17 16.50 125 2130 ---- 16.40B 14.70A 14.70A 14.80 -1.20 16.00 10 2135 15.60 15.90B 14.30A 15.90B 14.40 -1.10 300 15.50 2140 ---- 15.40B 13.80A 13.80A 13.90 -1.10 15.00 2145 ---- 15.00B 13.40A 13.40A 13.50 -1.10 14.60 2150 14.20 14.50B 13.00A 13.00A 13.10 -1.00 112 14.10 32 910 2155 ---- 14.10B 12.70A 12.70A 12.70 -1.00 13.70 2160 ---- 13.70B 12.30A 12.30A 12.40 -.90 13.30 13 2165 ---- 13.20B 12.00A 12.00A 12.00 -.90 12.90 2170 ---- 12.90B 11.60A 11.60A 11.70 -.80 12.50 2175 ---- 12.50B 11.30A 11.30A 11.30 -.80 12.10 110 2180 ---- 12.00B 11.00A 12.00B 11.00 -.80 11.80 30 2185 ---- 11.70B 10.70A 11.70B 10.70 -.70 11.40 30 2190 ---- 11.30B 10.40A 11.30B 10.40 -.70 11.10 1 2195 ---- 11.00B 10.10A 11.00B 10.10 -.70 10.80 2200 ---- 10.70B 9.80A 9.80A 9.80 -.70 10.50 31 1750 2205 ---- 10.40B 9.50A 10.40B 9.60 -.60 10.20 42 2210 ---- 10.10B 9.20A 10.10B 9.30 -.60 9.90 2215 ---- 9.80B 9.00A 9.80B 9.10 -.50 9.60 2220 ---- 9.60B 8.80A 9.60B 8.80 -.60 9.40 43 2225 9.10 9.30B 8.50A 9.30B 8.60 -.50 14 9.10 145 2230 ---- 9.10B 8.30A 9.10B 8.30 -.50 8.80 2235 ---- 8.70B 8.10A 8.70B 8.10 -.50 8.60 2240 ---- 8.50B 7.90A 8.50B 7.90 -.50 8.40 2245 ---- 8.20B 7.70A 8.20B 7.70 -.40 8.10 184 2250 ---- 8.10B 7.50A 8.10B 7.50 -.40 2 7.90 35 846 2255 ---- 7.80B 7.30A 7.80B 7.30 -.40 7.70 2260 ---- 7.60B 7.10A 7.60B 7.10 -.40 7.50 2265 ---- 7.40B 6.90A 7.40B 6.90 -.40 7.30 2270 ---- 7.20B 6.70A 7.20B 6.70 -.40 7.10 2275 ---- 7.10B 6.60A 7.10B 6.60 -.30 6.90 30 2280 ---- ---- 6.40A 6.40A 6.40 -.40 6.80 2285 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 3 2290 ---- 6.50B 6.10A 6.50B 6.10 -.30 6.40 2295 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 2300 ---- 6.20B 5.80A 6.20B 5.80 -.30 20 6.10 964 2305 ---- 6.00B 5.70A 6.00B 5.60 -.30 5.90 2310 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 2315 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 2320 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 2325 ---- 5.50B 5.20A 5.50B 5.10 -.30 5.40 5 112 2330 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1 2335 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 2340 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 5 2345 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 2350 ---- 4.90B 4.60A 4.90B 4.60 -.20 2 4.80 5167 2360 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 2370 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 2375 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 4 81 2380 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 2390 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 2400 ---- 3.90B 3.70A 3.70A 3.70 -.10 3.80 25 967 2410 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 2420 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 2425 ---- ---- ---- ---- 3.30 -.10 3.40 35 2430 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 100 2440 ---- ---- ---- ---- 3.10 -.10 3.20 2450 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 17 5067 2475 ---- ---- ---- ---- 2.70 -.10 2.80 5 86 2500 ---- ---- ---- ---- 2.40 -.10 2.50 10 2328 2525 ---- ---- ---- ---- 2.20 -.10 2.30 15 109 2550 ---- ---- ---- ---- 2.00 -.10 2.10 76 2575 2.00 2.10 2.00 2.00A 1.90 .00 99 1.90 136 2600 1.90 1.90 1.80A 1.80A 1.70 -.10 74 1.80 172 2625 ---- ---- ---- ---- 1.60 .00 1.60 63 2700 ---- ---- ---- ---- 1.20 -.10 1.30 688 3000 ---- ---- ---- ---- .50 -.10 .60 1168 3100 ---- ---- ---- ---- .40 -.10 .50 1 3200 ---- ---- ---- ---- .40 -.10 .50 10 3300 ---- ---- ---- ---- .30 -.10 .40 3400 ---- ---- ---- ---- .30 -.10 .40 238 4000 ---- ---- ---- ---- .20 .00 .20 28 OG MAY24 Gold Option CALL 1250 ---- 701.70B 683.90A 701.20B 685.80 -13.10 698.90 1275 ---- 676.70B 659.00A 676.70B 660.80 -13.10 673.90 1300 ---- 651.80B 633.90A 651.20B 635.80 -13.10 648.90 1325 ---- 626.70B 609.00A 626.70B 610.80 -13.10 623.90 1350 ---- 601.80B 583.90A 601.20B 585.80 -13.10 598.90 1375 ---- 576.80B 559.00A 576.80B 560.80 -13.10 573.90 1400 ---- 551.90B 533.90A 551.20B 535.80 -13.10 548.90 1425 ---- 526.80B 508.90A 526.80B 510.80 -13.10 523.90 1450 ---- 501.90B 483.90A 501.30B 485.80 -13.10 498.90 1460 ---- 491.90B 473.90A 491.10B 475.80 -13.10 488.90 1470 ---- 481.90B 463.90A 481.10B 465.80 -13.10 478.90 1475 ---- 476.90B 458.90A 476.90B 460.80 -13.10 473.90 1480 ---- 471.90B 453.90A 471.10B 455.80 -13.10 468.90 1490 ---- 461.90B 443.90A 461.10B 445.80 -13.10 458.90 1500 ---- 452.00B 433.90A 451.30B 435.80 -13.10 448.90 1510 ---- 442.00B 423.90A 441.10B 425.80 -13.10 438.90 1520 ---- 432.00B 413.90A 431.10B 415.80 -13.10 428.90 1525 ---- 427.00B 408.90A 426.30B 410.80 -13.10 423.90 1530 ---- 422.00B 403.90A 421.10B 405.80 -13.10 418.90 1540 ---- 412.00B 393.90A 411.10B 395.80 -13.10 408.90 1545 ---- 407.00B 388.90A 406.10B 390.80 -13.10 403.90 1550 ---- 402.10B 383.90A 401.30B 385.80 -13.10 398.90 1555 ---- 397.00B 378.90A 396.20B 380.80 -13.10 393.90 1560 ---- 392.00B 373.90A 391.20B 375.80 -13.10 388.90 1565 ---- 387.00B 369.00A 386.20B 370.80 -13.10 383.90 1570 ---- 382.00B 364.00A 381.20B 365.80 -13.10 378.90 1575 ---- 377.70B 357.30A 377.70B 360.80 -13.10 373.90 1580 ---- 372.00B 354.00A 371.20B 355.80 -13.10 368.90 1585 ---- 367.10B 348.90A 366.20B 350.80 -13.20 364.00 1590 ---- 362.10B 344.00A 361.20B 345.90 -13.10 359.00 1595 ---- 357.10B 339.10A 356.30B 340.90 -13.10 354.00 1600 ---- 354.00B 332.60A 354.00B 336.00 -13.10 349.10 1605 ---- 347.30B 329.20A 346.20B 331.10 -13.10 344.20 1610 ---- 342.30B 324.30A 341.20B 326.10 -13.20 339.30 1615 ---- 337.40B 319.40A 336.30B 321.30 -13.10 334.40 1620 ---- 332.40B 314.50A 331.00B 316.40 -13.10 329.50 1625 ---- 329.40B 308.20A 329.40B 311.50 -13.10 324.60 1630 ---- 322.60B 304.80A 321.40B 306.70 -13.00 319.70 1635 ---- 317.70B 300.00A 316.50B 301.80 -13.10 314.90 1640 ---- 312.90B 295.20A 311.70B 297.00 -13.10 310.10 1645 ---- 308.00B 290.40A 306.80B 292.20 -13.00 305.20 1650 ---- 305.00B 284.30A 305.00B 287.40 -13.00 300.40 7 1655 ---- 298.30B 280.80A 297.20B 282.60 -13.10 295.70 1660 ---- 293.50B 276.10A 292.40B 277.90 -13.00 290.90 1665 ---- 288.70B 271.60A 287.60B 273.10 -13.00 286.10 1670 ---- 283.90B 266.90A 282.80B 268.40 -13.00 281.40 1675 ---- 281.00B 260.70A 281.00B 263.70 -13.00 276.70 1680 ---- 274.40B 257.60A 273.30B 259.10 -12.90 272.00 1685 ---- 269.70B 252.90A 268.60B 254.40 -12.90 267.30 1690 ---- 264.90B 248.20A 263.90B 249.80 -12.80 262.60 1695 ---- 260.30B 243.60A 259.20B 245.20 -12.80 258.00 1700 ---- 257.40B 237.60A 257.40B 240.60 -12.70 253.30 5 1705 ---- 250.90B 233.00A 249.90B 236.00 -12.70 248.70 1710 ---- 246.30B 228.50A 245.30B 231.50 -12.60 244.10 1715 ---- 241.70B 224.00A 240.70B 227.00 -12.60 239.60 1720 ---- 237.70B 219.60A 237.70B 222.50 -12.50 235.00 1725 ---- 234.30B 215.10A 234.30B 218.00 -12.50 230.50 2 1730 ---- 229.80B 210.70A 229.80B 213.60 -12.40 226.00 1735 ---- 225.30B 206.30A 225.30B 209.20 -12.40 221.60 1740 ---- 220.80B 202.00A 220.80B 204.80 -12.40 217.20 1745 ---- 216.30B 197.70A 216.30B 200.50 -12.20 212.70 1750 ---- 211.90B 193.40A 211.90B 196.20 -12.20 208.40 1755 ---- 207.50B 189.20A 207.50B 191.90 -12.10 204.00 1760 ---- 203.10B 185.00A 203.10B 187.70 -12.00 199.70 1765 ---- 198.80B 180.90A 198.80B 183.50 -11.90 195.40 1770 ---- 194.50B 176.70A 194.50B 179.30 -11.90 191.20 1775 ---- 190.20B 172.70A 190.20B 175.20 -11.80 187.00 3 1780 ---- 186.00B 168.60A 186.00B 171.10 -11.70 182.80 1785 ---- 181.80B 164.60A 181.80B 167.10 -11.60 178.70 1790 ---- 177.70B 160.70A 177.60B 163.10 -11.50 174.60 1795 ---- 173.50B 156.80A 173.50B 159.20 -11.30 170.50 1800 ---- 169.50B 153.00A 169.40B 155.30 -11.20 166.50 1805 ---- 165.40B 149.20A 165.40B 151.40 -11.10 162.50 1810 ---- 161.40B 145.40A 161.40B 147.60 -11.00 158.60 1815 ---- 157.50B 141.70A 157.50B 143.80 -10.90 154.70 1820 ---- 153.60B 138.10A 153.60B 140.10 -10.80 150.90 1825 ---- 149.80B 134.50A 149.80B 136.50 -10.60 147.10 2 1830 ---- 146.00B 131.00A 146.00B 132.90 -10.50 143.40 1 1835 ---- 142.20B 127.50A 142.20B 129.30 -10.40 139.70 1840 ---- 138.60B 124.10A 138.60B 125.90 -10.20 136.10 1845 ---- 134.90B 120.70A 134.90B 122.40 -10.10 132.50 1850 ---- 131.40B 117.40A 131.40B 119.10 -9.90 129.00 4 1855 ---- 127.90B 114.20A 127.90B 115.70 -9.80 125.50 1860 ---- 124.40B 111.00A 124.40B 112.50 -9.60 122.10 1865 ---- 121.00B 107.90A 121.00B 109.30 -9.50 118.80 1870 ---- 117.70B 104.80A 117.60B 106.20 -9.30 115.50 1875 ---- 114.40B 101.80A 114.30B 103.10 -9.20 112.30 1880 ---- 111.20B 98.90A 111.20B 100.10 -9.00 109.10 1885 ---- 108.00B 96.00A 108.00B 97.20 -8.80 106.00 1890 ---- 104.90B 93.20A 104.90B 94.30 -8.70 103.00 1895 ---- 101.80B 90.40A 101.80B 91.50 -8.50 100.00 1900 ---- 98.90B 87.60A 98.90B 88.80 -8.30 97.10 1905 ---- 96.00B 85.10A 96.00B 86.10 -8.20 94.30 1910 ---- 93.10B 82.50A 93.10B 83.50 -8.00 91.50 1915 ---- 90.40B 80.10A 90.40B 81.00 -7.80 88.80 1920 ---- 87.70B 77.60A 87.70B 78.50 -7.60 86.10 1925 ---- 85.10B 75.30A 85.10B 76.10 -7.40 83.50 1930 ---- 82.50B 73.00A 82.50B 73.80 -7.20 81.00 1935 ---- 80.10B 70.80A 80.10B 71.50 -7.10 78.60 1940 ---- 77.60B 68.60A 77.60B 69.30 -6.90 76.20 1945 ---- 75.30B 66.50A 75.30B 67.20 -6.70 73.90 1950 70.40 73.00B 64.40A 66.80B 65.10 -6.50 17 71.60 1955 68.40 70.70B 62.40A 62.40A 63.10 -6.30 10 69.40 1960 ---- 68.50B 60.60A 68.50B 61.10 -6.20 67.30 1965 ---- 66.40B 58.70A 66.40B 59.30 -5.90 65.20 1970 ---- 64.40B 56.80A 64.40B 57.40 -5.80 63.20 1975 ---- 62.30B 55.20A 62.30B 55.70 -5.60 61.30 1980 ---- 60.50B 53.50A 60.50B 54.00 -5.40 59.40 1985 ---- 58.50B 51.90A 58.50B 52.30 -5.20 57.50 1990 ---- 56.70B 50.30A 56.70B 50.70 -5.10 55.80 1995 ---- 55.00B 48.80A 54.90B 49.20 -4.80 54.00 2000 ---- 53.30B 47.10A 53.30B 47.70 -4.70 52.40 1 25 2005 ---- 51.60B 45.70A 51.60B 46.20 -4.60 50.80 2010 ---- 50.10B 44.30A 50.10B 44.80 -4.40 49.20 2015 ---- 48.60B 43.00A 48.60B 43.50 -4.20 47.70 1 2020 ---- 47.00B 41.80A 47.00B 42.20 -4.00 46.20 2025 ---- 45.60B 40.60A 45.60B 40.90 -3.90 44.80 2030 ---- 44.20B 39.30A 44.10B 39.70 -3.80 43.50 7 2035 ---- 42.90B 38.10A 42.90B 38.50 -3.60 42.10 7 2040 ---- 41.60B 37.10A 41.60B 37.30 -3.60 40.90 2045 ---- 40.30B 36.00A 40.30B 36.20 -3.40 39.60 2050 ---- 39.10B 34.80A 39.10B 35.10 -3.30 38.40 143 2055 ---- 38.00B 33.90A 38.00B 34.10 -3.20 37.30 2060 ---- 36.80B 32.80A 36.80B 33.10 -3.10 36.20 3 2065 ---- 35.70B 32.00A 35.70B 32.10 -3.00 35.10 2070 ---- 34.70B 30.90A 34.70B 31.20 -2.90 34.10 50 2075 ---- 33.70B 30.20A 30.20A 30.30 -2.80 33.10 2080 30.10 32.70B 29.20A 30.10 29.40 -2.70 2 32.10 50 2085 29.00 31.70B 28.40A 29.00 28.50 -2.60 2 31.10 2090 28.30 30.80B 27.60A 28.20 27.70 -2.50 2 30.20 2095 ---- 29.90B 26.80A 26.80A 26.90 -2.50 29.40 2100 26.50 29.10B 26.00A 26.10A 26.20 -2.30 3 28.50 435 2105 ---- 28.20B 25.30A 25.30A 25.40 -2.30 27.70 2110 ---- 27.40B 24.60A 24.60A 24.70 -2.20 26.90 2115 24.40 26.70B 23.90A 24.40 24.00 -2.10 2 26.10 2 2 2120 23.90 25.90B 23.30A 23.40A 23.40 -2.00 2 25.40 2 2 2125 23.20 25.20B 22.60A 23.40B 22.70 -2.00 2 24.70 2 2 2130 ---- 24.50B 22.00A 22.00A 22.10 -1.90 24.00 1 2135 ---- 23.80B 21.40A 21.40A 21.50 -1.80 23.30 1 2140 ---- 23.20B 20.90A 20.90A 20.90 -1.80 22.70 2 2145 ---- 22.50B 20.30A 20.30A 20.40 -1.60 22.00 2150 21.60 22.00B 19.80A 20.20 19.90 -1.50 16 21.40 49 2155 ---- 21.30B 19.20A 19.20A 19.30 -1.60 20.90 2 2160 20.40 20.80B 18.80A 20.80B 18.80 -1.50 402 20.30 2 2165 ---- 20.20B 18.30A 18.30A 18.30 -1.40 19.70 2170 ---- 19.70B 17.80A 17.80A 17.90 -1.30 19.20 2175 ---- 19.20B 17.30A 17.30A 17.40 -1.30 18.70 250 2180 ---- 18.70B 16.90A 16.90A 17.00 -1.20 18.20 1 2185 ---- 18.20B 16.50A 16.50A 16.50 -1.20 17.70 1 2190 ---- 17.70B 16.00A 16.00A 16.10 -1.20 17.30 2195 ---- 17.30B 15.60A 15.60A 15.70 -1.10 16.80 2200 15.40 16.80B 15.20A 15.70B 15.30 -1.10 3 16.40 69 2205 ---- 16.40B 14.90A 16.40B 15.00 -.90 15.90 2210 ---- 16.00B 14.50A 15.90B 14.60 -.90 15.50 10 2215 ---- 15.60B 14.30A 15.50B 14.20 -.90 15.10 2220 ---- 15.20B 13.90A 13.90A 13.90 -.90 14.80 2225 ---- 14.80B 13.60A 13.60A 13.50 -.90 14.40 2230 ---- 14.40B 13.30A 14.40B 13.20 -.80 14.00 2235 ---- 14.10B 13.00A 13.00A 12.90 -.80 13.70 2240 ---- 13.60B 12.70A 13.60B 12.60 -.70 13.30 2245 ---- 13.30B 12.40A 13.30B 12.30 -.70 13.00 2250 ---- 13.00B 12.00A 13.00B 12.00 -.70 12.70 88 2255 ---- 12.60B 11.80A 12.60B 11.70 -.70 12.40 1 2260 ---- 12.30B 11.50A 12.30B 11.40 -.70 12.10 2265 ---- 12.00B 11.30A 12.00B 11.10 -.70 11.80 10 2270 ---- 11.70B 11.00A 11.70B 10.90 -.60 11.50 2275 ---- 11.50B 10.70A 11.50B 10.60 -.60 11.20 2280 ---- 11.20B 10.50A 11.20B 10.40 -.60 11.00 2285 ---- 10.90B 10.30A 10.90B 10.10 -.60 10.70 2290 ---- 10.70B 10.00A 10.70B 9.90 -.60 10.50 2295 ---- 10.40B 9.80A 10.40B 9.70 -.50 10.20 2300 ---- 10.20B 9.60A 10.20B 9.50 -.50 10.00 20 2305 ---- 9.90B 9.40A 9.90B 9.30 -.50 9.80 2310 ---- 9.70B 9.20A 9.70B 9.00 -.50 9.50 2315 ---- 9.50B 9.00A 9.50B 8.80 -.50 9.30 2320 ---- 9.30B 8.80A 9.30B 8.70 -.40 9.10 2325 ---- 9.00B 8.60A 9.00B 8.50 -.40 8.90 2330 ---- 8.80B 8.40A 8.80B 8.30 -.40 8.70 2335 ---- 8.60B 8.30A 8.60B 8.10 -.40 8.50 2340 ---- 8.40B 8.10A 8.40B 7.90 -.40 8.30 2345 ---- ---- 7.90A 7.90A 7.80 -.40 8.20 2350 ---- 8.10B 7.70A 8.10B 7.60 -.40 8.00 36 2355 ---- 7.90B 7.60A 7.90B 7.40 -.40 7.80 1 2360 ---- 7.70B 7.40A 7.70B 7.30 -.30 7.60 2370 ---- 7.40B 7.10A 7.40B 7.00 -.30 7.30 2375 ---- ---- 7.00A 7.00A 6.80 -.40 7.20 2380 ---- 7.10B 6.90A 7.10B 6.70 -.30 7.00 2390 ---- 6.80B 6.60A 6.80B 6.40 -.30 6.70 2400 ---- 6.50B 6.30A 6.50B 6.20 -.20 6.40 2410 ---- ---- 6.10A 6.10A 5.90 -.30 6.20 2420 ---- ---- ---- ---- 5.70 -.20 5.90 2425 ---- ---- ---- ---- 5.60 -.20 5.80 2430 ---- ---- ---- ---- 5.50 -.20 5.70 2440 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 2450 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 5 2460 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 2475 ---- ---- ---- ---- 4.60 -.20 4.80 2500 ---- 4.40B ---- 4.40B 4.20 -.10 4.30 45 2525 ---- ---- ---- ---- 3.80 -.20 4.00 2550 ---- ---- ---- ---- 3.50 -.10 3.60 1 2575 ---- ---- ---- ---- 3.20 -.10 3.30 6 2600 ---- ---- ---- ---- 3.00 .00 3.00 7 2625 ---- ---- ---- ---- 2.80 .00 2.80 11 2650 ---- ---- ---- ---- 2.50 -.10 2.60 12 2750 ---- ---- ---- ---- 1.90 .00 1.90 5 3000 ---- ---- ---- ---- 1.10 +.10 1.00 41 OG JUN24 Gold Option CALL 900 ---- 1051.10B 1034.20A 1051.10B 1035.80 -13.10 1048.90 925 ---- 1026.10B 1009.20A 1026.10B 1010.80 -13.10 1023.90 950 ---- 1001.20B 984.20A 1001.20B 985.80 -13.10 998.90 975 ---- 976.20B 959.20A 976.20B 960.80 -13.10 973.90 1000 ---- 951.30B 934.20A 951.30B 935.80 -13.10 948.90 1025 ---- 926.20B 909.20A 926.20B 910.80 -13.10 923.90 1050 ---- 901.30B 884.20A 901.30B 885.80 -13.10 898.90 1075 ---- 876.30B 859.20A 876.30B 860.80 -13.10 873.90 1090 ---- 861.30B 844.30A 861.30B 845.80 -13.10 858.90 1100 ---- 851.40B 834.20A 851.40B 835.80 -13.10 848.90 1110 ---- 841.30B 824.40A 840.70B 825.80 -13.10 838.90 1120 ---- 831.30B 814.30A 830.70B 815.80 -13.10 828.90 1125 ---- 826.30B 809.20A 826.30B 810.80 -13.10 823.90 1130 ---- 821.30B 804.40A 820.70B 805.80 -13.10 818.90 1140 ---- 811.40B 794.30A 810.70B 795.80 -13.10 808.90 1150 ---- 801.40B 784.20A 801.40B 785.80 -13.10 798.90 1160 ---- 791.40B 774.40A 790.70B 775.80 -13.10 788.90 1170 ---- 781.40B 764.40A 780.70B 765.80 -13.10 778.90 1175 ---- 776.40B 759.30A 776.40B 760.80 -13.10 773.90 1180 ---- 771.40B 754.40A 770.70B 755.80 -13.10 768.90 1190 ---- 761.40B 744.40A 760.70B 745.80 -13.10 758.90 1195 ---- 756.40B 739.40A 755.70B 740.80 -13.10 753.90 1200 ---- 751.50B 734.20A 751.50B 735.80 -13.10 748.90 1205 ---- 746.40B 729.40A 745.70B 730.80 -13.10 743.90 1210 ---- 741.40B 724.40A 740.80B 725.80 -13.10 738.90 1215 ---- 736.40B 719.40A 735.70B 720.80 -13.10 733.90 1220 ---- 731.40B 714.40A 730.70B 715.80 -13.10 728.90 1225 ---- 726.50B 709.30A 726.50B 710.80 -13.10 723.90 1230 ---- 721.50B 704.40A 720.70B 705.80 -13.10 718.90 1235 ---- 716.50B 699.40A 715.80B 700.80 -13.10 713.90 1240 ---- 711.50B 694.30A 710.70B 695.80 -13.10 708.90 1245 ---- 706.50B 689.40A 705.40B 690.80 -13.10 703.90 1250 ---- 701.60B 684.30A 700.90B 685.80 -13.10 698.90 1255 ---- 696.50B 679.30A 695.70B 680.80 -13.10 693.90 1260 ---- 691.50B 674.40A 690.40B 675.80 -13.10 688.90 1265 ---- 686.50B 669.40A 685.80B 670.80 -13.10 683.90 1270 ---- 681.50B 664.40A 680.70B 665.80 -13.10 678.90 1275 ---- 676.50B 659.30A 676.50B 660.80 -13.10 673.90 1280 ---- 671.50B 654.30A 670.80B 655.80 -13.10 668.90 1285 ---- 666.50B 649.40A 665.80B 650.80 -13.10 663.90 1290 ---- 661.50B 644.40A 660.80B 645.80 -13.10 658.90 1295 ---- 656.50B 639.40A 655.80B 640.80 -13.10 653.90 1300 ---- 651.60B 634.20A 651.00B 635.80 -13.10 648.90 1305 ---- 646.60B 629.40A 645.80B 630.80 -13.10 643.90 1310 ---- 641.60B 624.40A 640.80B 625.80 -13.10 638.90 1315 ---- 636.60B 619.40A 635.80B 620.80 -13.10 633.90 1320 ---- 631.60B 614.20A 630.80B 615.80 -13.10 628.90 1325 ---- 626.60B 609.30A 626.60B 610.80 -13.10 623.90 1330 ---- 621.60B 604.40A 620.80B 605.80 -13.10 618.90 1335 ---- 616.60B 599.30A 615.80B 600.80 -13.10 613.90 1340 ---- 611.60B 594.20A 610.80B 595.80 -13.10 608.90 1345 ---- 606.60B 589.30A 605.80B 590.80 -13.10 603.90 1350 ---- 601.70B 584.30A 601.00B 585.80 -13.10 598.90 1355 ---- 596.60B 579.30A 595.80B 580.80 -13.10 593.90 1360 ---- 591.60B 574.20A 590.80B 575.80 -13.10 588.90 1365 ---- 586.60B 569.30A 585.80B 570.80 -13.10 583.90 1370 ---- 581.60B 564.30A 580.80B 565.80 -13.10 578.90 1375 ---- 576.60B 559.30A 576.60B 560.80 -13.10 573.90 1380 ---- 571.60B 554.20A 570.80B 555.80 -13.10 568.90 1385 ---- 566.60B 549.30A 565.80B 550.80 -13.10 563.90 1390 ---- 561.70B 544.30A 560.80B 545.80 -13.10 558.90 1395 ---- 556.70B 539.30A 555.80B 540.80 -13.10 553.90 1400 ---- 551.70B 534.10A 551.00B 535.80 -13.10 548.90 1405 ---- 546.70B 529.30A 545.80B 530.80 -13.10 543.90 1410 ---- 541.70B 524.30A 540.80B 525.80 -13.10 538.90 1415 ---- 536.70B 519.30A 535.80B 520.80 -13.10 533.90 1420 ---- 531.70B 514.20A 530.80B 515.80 -13.10 528.90 1425 ---- 526.70B 509.30A 526.00B 510.80 -13.10 523.90 1430 ---- 521.70B 504.30A 520.80B 505.80 -13.10 518.90 1435 ---- 516.70B 499.30A 515.80B 500.80 -13.10 513.90 1440 ---- 511.70B 494.20A 510.80B 495.80 -13.10 508.90 1445 ---- 506.70B 489.30A 505.90B 490.80 -13.10 503.90 1450 ---- 501.80B 484.20A 501.00B 485.80 -13.10 498.90 1455 ---- 496.70B 479.30A 495.50B 480.80 -13.10 493.90 1460 ---- 491.70B 474.20A 490.50B 475.80 -13.10 488.90 1465 ---- 486.70B 469.30A 485.90B 470.80 -13.10 483.90 1470 ---- 481.80B 464.30A 480.50B 465.80 -13.10 478.90 1475 ---- 476.80B 459.30A 476.00B 460.80 -13.10 473.90 1480 ---- 471.80B 454.20A 470.50B 455.80 -13.10 468.90 1485 ---- 466.80B 449.30A 465.90B 450.80 -13.10 463.90 1490 ---- 461.80B 444.30A 460.90B 445.80 -13.10 458.90 1495 ---- 456.80B 439.30A 455.90B 440.80 -13.10 453.90 1500 ---- 451.90B 434.10A 451.00B 435.80 -13.10 448.90 1505 ---- 446.80B 429.30A 445.90B 430.80 -13.10 443.90 1510 ---- 441.80B 424.30A 440.90B 425.80 -13.10 438.90 1515 ---- 436.80B 419.30A 435.90B 420.80 -13.10 433.90 1520 ---- 431.80B 414.20A 430.90B 415.80 -13.10 428.90 1525 ---- 426.80B 409.30A 426.10B 410.80 -13.10 423.90 1530 ---- 421.80B 404.30A 420.90B 405.80 -13.10 418.90 1535 ---- 416.80B 399.30A 415.90B 400.80 -13.10 413.90 1540 ---- 411.80B 394.20A 410.90B 395.80 -13.10 408.90 1545 ---- 406.90B 389.30A 405.90B 390.80 -13.10 403.90 1550 ---- 402.50B 382.30A 402.50B 385.80 -13.10 398.90 1555 ---- 396.90B 379.30A 395.90B 380.80 -13.10 393.90 1560 ---- 391.90B 374.30A 390.90B 375.80 -13.10 388.90 1565 ---- 386.90B 369.40A 385.60B 370.80 -13.10 383.90 1570 ---- 381.90B 364.30A 381.00B 365.80 -13.10 378.90 1575 ---- 379.00B 357.50A 379.00B 360.90 -13.10 374.00 1580 ---- 372.00B 354.40A 371.00B 355.90 -13.10 369.00 1585 ---- 367.00B 349.50A 366.00B 351.00 -13.10 364.10 1590 ---- 362.10B 344.50A 361.00B 346.10 -13.10 359.20 1595 ---- 357.10B 339.70A 356.00B 341.20 -13.10 354.30 1600 ---- 354.20B 333.10A 354.20B 336.30 -13.10 349.40 1605 ---- 347.40B 330.00A 346.10B 331.50 -13.00 344.50 1610 ---- 342.50B 325.00A 341.20B 326.60 -13.00 339.60 1615 ---- 337.60B 320.30A 335.90B 321.80 -13.00 334.80 1620 ---- 332.70B 315.40A 331.00B 317.00 -13.00 330.00 1625 ---- 329.80B 309.00A 329.80B 312.20 -12.90 325.10 1630 ---- 323.00B 305.80A 321.60B 307.40 -12.90 320.30 1635 ---- 318.20B 301.10A 317.00B 302.60 -12.90 315.50 1640 ---- 313.30B 296.30A 312.20B 297.90 -12.90 310.80 1645 ---- 308.50B 291.90A 307.40B 293.10 -12.90 306.00 1650 ---- 305.80B 285.40A 305.80B 288.40 -12.90 301.30 1655 ---- 299.00B 282.50A 297.80B 283.70 -12.90 296.60 1660 ---- 294.20B 277.80A 293.10B 279.10 -12.70 291.80 1665 ---- 289.50B 273.10A 288.40B 274.40 -12.80 287.20 1670 ---- 284.80B 268.50A 283.70B 269.80 -12.70 282.50 1675 ---- 282.10B 262.20A 282.10B 265.20 -12.70 277.90 11 1680 ---- 275.50B 259.30A 274.40B 260.60 -12.60 273.20 1685 ---- 270.80B 254.70A 269.70B 256.00 -12.60 268.60 1690 ---- 266.20B 248.50A 265.10B 251.50 -12.50 264.00 1695 ---- 261.60B 244.00A 260.60B 247.00 -12.50 259.50 1700 ---- 259.00B 239.60A 259.00B 242.50 -12.50 255.00 1 1705 ---- 253.70B 235.10A 253.70B 238.00 -12.40 250.40 1710 ---- 249.80B 230.70A 249.80B 233.60 -12.40 246.00 1715 ---- 245.30B 226.30A 245.30B 229.20 -12.30 241.50 1720 ---- 240.80B 222.00A 240.80B 224.80 -12.30 237.10 1725 ---- 236.40B 217.60A 236.40B 220.40 -12.20 232.60 1730 ---- 231.90B 213.30A 231.90B 216.10 -12.20 228.30 1735 ---- 227.50B 209.10A 227.50B 211.80 -12.10 223.90 1740 ---- 223.10B 204.90A 223.10B 207.60 -12.00 219.60 1745 ---- 218.80B 200.70A 218.80B 203.30 -12.00 215.30 1750 ---- 214.50B 196.50A 214.50B 199.10 -11.90 1 211.00 1755 ---- 210.20B 192.40A 210.20B 195.00 -11.80 206.80 1760 ---- 205.90B 188.40A 205.90B 190.90 -11.70 202.60 1765 ---- 201.70B 184.30A 201.70B 186.80 -11.60 198.40 1770 ---- 197.60B 180.30A 197.50B 182.80 -11.50 194.30 1775 ---- 193.40B 176.40A 193.40B 178.80 -11.40 190.20 1780 ---- 189.30B 172.50A 189.30B 174.80 -11.40 186.20 1785 ---- 185.20B 168.60A 185.20B 170.90 -11.20 182.10 1790 ---- 181.20B 164.80A 181.20B 167.00 -11.20 178.20 1795 ---- 177.20B 161.00A 177.20B 163.20 -11.00 174.20 1800 ---- 173.30B 157.30A 173.30B 159.40 -11.00 170.40 11 1805 ---- 169.40B 153.60A 169.40B 155.70 -10.80 166.50 1810 ---- 165.50B 150.00A 165.50B 152.00 -10.70 162.70 2 1815 ---- 161.70B 146.40A 161.70B 148.40 -10.60 159.00 1820 ---- 158.00B 142.90A 158.00B 144.80 -10.50 155.30 1825 ---- 154.20B 139.40A 154.20B 141.30 -10.30 151.60 1830 ---- 150.60B 136.00A 150.60B 137.80 -10.20 148.00 20 1835 ---- 147.00B 132.60A 147.00B 134.40 -10.00 144.40 1840 ---- 143.40B 129.30A 143.40B 131.00 -9.90 140.90 1845 ---- 139.90B 126.00A 139.90B 127.70 -9.80 137.50 1850 ---- 136.50B 122.80A 136.50B 124.50 -9.60 1 134.10 400 1855 ---- 133.10B 119.70A 133.10B 121.30 -9.40 130.70 1860 ---- 129.70B 116.60A 129.70B 118.10 -9.40 127.50 1865 ---- 126.40B 113.60A 126.40B 115.00 -9.20 124.20 1870 ---- 123.20B 110.60A 123.10B 112.00 -9.10 121.10 1875 ---- 120.00B 107.70A 120.00B 109.10 -8.80 117.90 1880 ---- 116.90B 104.90A 116.90B 106.20 -8.70 114.90 75 1885 ---- 113.80B 102.10A 113.80B 103.30 -8.60 111.90 1890 ---- 110.80B 99.40A 110.80B 100.50 -8.40 108.90 1895 ---- 107.90B 96.60A 107.90B 97.80 -8.30 106.10 1900 ---- 105.00B 94.00A 105.00B 95.10 -8.10 1 103.20 67 87 1905 ---- 102.20B 91.50A 102.20B 92.60 -7.90 100.50 1 1910 ---- 99.40B 89.00A 99.40B 90.00 -7.80 97.80 1915 ---- 96.70B 86.50A 96.70B 87.50 -7.60 95.10 1920 ---- 94.20B 84.20A 94.20B 85.10 -7.40 92.50 1925 ---- 91.60B 81.90A 91.60B 82.80 -7.20 90.00 22 1930 ---- 89.10B 79.60A 89.10B 80.50 -7.00 87.50 1935 ---- 86.70B 77.40A 86.70B 78.20 -6.90 85.10 1940 ---- 84.30B 75.30A 84.30B 76.10 -6.60 82.70 1 1 1945 ---- 81.90B 73.20A 81.90B 74.00 -6.40 80.40 1950 ---- 79.80B 71.20A 79.80B 71.90 -6.30 130 78.20 67 135 1955 ---- 77.50B 69.20A 77.50B 69.90 -6.10 76.00 1960 ---- 75.30B 67.30A 75.30B 68.00 -5.90 73.90 75 76 1965 ---- 73.20B 65.50A 73.10B 66.10 -5.80 71.90 1970 ---- 71.20B 63.70A 71.20B 64.20 -5.70 69.90 300 400 1975 ---- 69.20B 61.90A 69.20B 62.50 -5.40 67.90 15 32 1980 ---- 67.30B 60.20A 67.30B 60.70 -5.30 66.00 1985 ---- 65.50B 58.60A 65.50B 59.10 -5.10 64.20 76 1990 58.40 63.60B 57.00A 57.50A 57.40 -5.00 5 62.40 1995 ---- 61.80B 55.40A 61.80B 55.80 -4.90 60.70 2000 ---- 60.20B 53.90A 60.20B 54.30 -4.70 59.00 472 2005 ---- 58.50B 52.40A 58.50B 52.80 -4.60 57.40 169 2010 ---- 56.90B 51.00A 56.90B 51.40 -4.40 55.80 670 2015 ---- 55.30B 49.60A 55.30B 50.00 -4.30 54.30 2020 ---- 53.80B 48.30A 53.80B 48.60 -4.20 52.80 30 2025 ---- 52.40B 47.00A 52.40B 47.30 -4.10 51.40 26 2030 ---- 50.90B 45.80A 50.90B 46.10 -3.90 50.00 50 2035 ---- 49.50B 44.50A 49.50B 44.80 -3.80 48.60 100 2040 ---- 48.30B 43.40A 48.30B 43.60 -3.70 47.30 50 2045 ---- 46.90B 42.20A 46.90B 42.50 -3.60 46.10 10 2050 ---- 45.70B 41.10A 45.70B 41.40 -3.40 44.80 336 2055 ---- 44.50B 40.00A 44.50B 40.30 -3.30 43.60 4 2060 ---- 43.30B 39.00A 43.30B 39.20 -3.30 42.50 80 2065 ---- 42.10B 38.00A 42.10B 38.20 -3.20 41.40 2070 37.60 41.00B 37.00A 37.70B 37.20 -3.10 10 40.30 50 2075 ---- 39.90B 36.00A 39.90B 36.20 -3.00 39.20 780 2080 ---- 38.90B 35.10A 38.90B 35.30 -2.90 38.20 2085 ---- 37.80B 34.20A 37.80B 34.40 -2.80 37.20 2090 ---- 36.90B 33.40A 36.90B 33.50 -2.70 36.20 2095 ---- 35.90B 32.50A 32.50A 32.70 -2.60 35.30 2100 ---- 35.10B 31.70A 35.10B 31.90 -2.50 34.40 750 3257 2105 ---- 34.10B 30.90A 30.90A 31.10 -2.40 33.50 2110 ---- 33.20B 30.20A 30.20A 30.30 -2.40 32.70 120 2115 ---- 32.40B 29.40A 29.40A 29.50 -2.30 31.80 2120 ---- 31.60B 28.70A 28.70A 28.80 -2.20 31.00 25 2125 ---- 30.80B 28.00A 28.00A 28.10 -2.20 30.30 61 2130 ---- 30.00B 27.30A 27.30A 27.40 -2.10 29.50 2135 ---- 29.30B 26.70A 26.70A 26.80 -2.00 28.80 2140 ---- 28.60B 26.00A 26.00A 26.10 -2.00 28.10 155 2145 ---- 27.90B 25.40A 25.40A 25.50 -1.90 27.40 50 2150 ---- 27.30B 24.80A 27.30B 24.90 -1.80 26.70 1514 2155 24.70 26.50B 24.20A 24.70 24.30 -1.70 15 26.00 200 2160 23.80 25.90B 23.60A 23.70A 23.70 -1.70 5 25.40 115 2165 ---- 25.30B 23.10A 25.30B 23.20 -1.60 24.80 2170 ---- 24.70B 22.60A 22.60A 22.60 -1.60 24.20 268 2175 ---- 24.10B 22.00A 24.10B 22.10 -1.50 23.60 93 2180 ---- 23.50B 21.50A 23.50B 21.60 -1.50 23.10 201 2185 ---- 23.00B 21.00A 23.00B 21.10 -1.40 22.50 1410 2190 ---- 22.50B 20.60A 20.60A 20.60 -1.40 22.00 4 655 2195 ---- 22.00B 20.10A 22.00B 20.10 -1.40 21.50 2200 21.30 21.50B 19.60A 19.60A 19.70 -1.30 4 21.00 12 14729 2205 ---- 21.00B 19.20A 21.00B 19.30 -1.20 20.50 2210 ---- 20.50B 18.80A 20.50B 18.80 -1.20 20.00 2215 ---- 20.00B 18.40A 20.00B 18.40 -1.20 19.60 15 2220 ---- 19.60B 18.00A 19.60B 18.00 -1.10 19.10 2225 ---- 19.10B 17.60A 19.10B 17.60 -1.10 18.70 465 2230 ---- 18.70B 17.20A 18.70B 17.20 -1.10 18.30 37 2235 ---- 18.30B 16.80A 18.30B 16.80 -1.10 17.90 2240 ---- 17.90B 16.50A 17.90B 16.50 -1.00 17.50 16 2245 ---- 17.50B 16.10A 17.50B 16.10 -1.00 17.10 2250 ---- 17.10B 15.80A 17.10B 15.80 -.90 16.70 4063 2255 15.80 16.70B 15.50A 15.60A 15.40 -.90 10 16.30 40 2260 ---- 16.40B 15.20A 16.40B 15.10 -.90 16.00 401 2265 ---- 16.00B 14.80A 16.00B 14.80 -.80 15.60 2270 ---- 15.70B 14.50A 15.60B 14.50 -.80 15.30 2275 14.40 15.30B 14.20A 14.30 14.20 -.80 6 15.00 686 2280 ---- 14.90B 13.90A 14.90B 13.90 -.80 14.70 16 2285 ---- 14.60B 13.60A 14.60B 13.60 -.70 14.30 2290 ---- 14.30B 13.40A 14.30B 13.30 -.70 14.00 2295 13.30 14.00B 13.10A 13.20A 13.00 -.70 8 13.70 8 2300 13.60 13.70B 12.80A 13.70B 12.80 -.70 1 13.50 1697 2305 ---- 13.40B 12.60A 13.40B 12.50 -.70 13.20 2310 ---- 13.10B 12.30A 13.10B 12.30 -.60 12.90 2315 ---- 12.90B 12.10A 12.90B 12.00 -.60 12.60 350 2320 ---- 12.60B 11.80A 12.60B 11.80 -.60 12.40 2325 ---- 12.30B 11.60A 12.30B 11.50 -.60 12.10 122 2330 ---- 12.10B 11.40A 12.10B 11.30 -.60 11.90 2335 ---- 11.80B 11.10A 11.80B 11.10 -.50 11.60 2340 ---- 11.60B 10.90A 11.60B 10.90 -.50 11.40 2345 ---- 11.40B 10.70A 11.40B 10.60 -.60 11.20 2350 ---- 11.10B 10.50A 11.10B 10.40 -.60 11.00 3 235 2355 10.30 10.90B 10.30 10.30 10.20 -.50 5 10.70 33 2360 ---- 10.70B 10.10A 10.70B 10.00 -.50 10.50 2370 ---- 10.30B 9.70A 10.30B 9.60 -.50 10.10 2375 ---- 10.10B 9.50A 10.10B 9.50 -.40 9.90 13 2380 ---- 9.90B 9.40A 9.90B 9.30 -.40 9.70 2390 ---- 9.50B 9.00A 9.50B 8.90 -.50 9.40 2400 ---- 9.10B 8.70A 9.10B 8.60 -.40 250 9.00 250 2185 2410 ---- 8.80B 8.40A 8.80B 8.30 -.40 8.70 2420 ---- 8.40B 8.10A 8.40B 8.00 -.30 8.30 2425 ---- 8.30B 7.90A 8.30B 7.80 -.40 8.20 2430 ---- 8.10B 7.80A 8.10B 7.70 -.30 8.00 2440 ---- ---- 7.50A 7.50A 7.40 -.40 7.80 2450 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 159 2460 ---- 7.30B 7.00A 7.30B 6.90 -.30 7.20 2475 ---- 6.90B 6.70A 6.90B 6.50 -.30 6.80 8 2500 ---- ---- 6.10A 6.10A 6.00 -.30 250 6.30 256 4259 2525 ---- 5.80B ---- 5.80B 5.50 -.20 5.70 2550 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 2080 2575 ---- ---- 4.80A 4.80A 4.70 -.20 4.90 7 2600 ---- ---- ---- ---- 4.30 -.20 4.50 705 2625 ---- ---- ---- ---- 4.00 -.20 4.20 25 2650 ---- ---- ---- ---- 3.70 -.20 3.90 47 2700 ---- ---- ---- ---- 3.20 -.10 3.30 1052 2750 ---- ---- ---- ---- 2.80 -.10 2.90 1950 2800 ---- ---- ---- ---- 2.50 .00 2.50 587 2850 ---- ---- ---- ---- 2.20 .00 2.20 301 2875 ---- ---- ---- ---- 2.00 -.10 2.10 375 2950 ---- ---- ---- ---- 1.70 -.10 1.80 37 3000 ---- ---- ---- ---- 1.50 -.10 1.60 5084 3200 ---- ---- ---- ---- 1.00 -.10 1.10 1100 3500 ---- ---- ---- ---- .70 .00 .70 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 679.30 -13.40 692.70 1300 ---- ---- ---- ---- 654.30 -13.40 667.70 1325 ---- ---- ---- ---- 629.30 -13.40 642.70 1350 ---- ---- ---- ---- 604.30 -13.40 617.70 1375 ---- ---- ---- ---- 579.30 -13.40 592.70 1400 ---- ---- ---- ---- 554.30 -13.40 567.70 1425 ---- ---- ---- ---- 529.30 -13.40 542.70 1450 ---- ---- ---- ---- 504.30 -13.40 517.70 1470 ---- ---- ---- ---- 484.30 -13.40 497.70 1475 ---- ---- ---- ---- 479.30 -13.40 492.70 1480 ---- ---- ---- ---- 474.30 -13.40 487.70 1490 ---- ---- ---- ---- 464.30 -13.40 477.70 1500 ---- ---- ---- ---- 454.30 -13.40 467.70 1510 ---- ---- ---- ---- 444.30 -13.40 457.70 1520 ---- ---- ---- ---- 434.30 -13.40 447.70 1525 ---- ---- ---- ---- 429.30 -13.40 442.70 1530 ---- ---- ---- ---- 424.30 -13.40 437.70 1540 ---- ---- ---- ---- 414.30 -13.40 427.70 1550 ---- 421.30B 400.80A 421.30B 404.30 -13.40 417.70 1560 ---- ---- ---- ---- 394.30 -13.40 407.70 1565 ---- ---- ---- ---- 389.30 -13.40 402.70 1570 ---- ---- ---- ---- 384.30 -13.40 397.70 1575 ---- 397.50B 376.00A 397.50B 379.40 -13.40 392.80 1580 ---- ---- ---- ---- 374.50 -13.30 387.80 1585 ---- ---- ---- ---- 369.50 -13.40 382.90 1590 ---- ---- ---- ---- 364.60 -13.40 378.00 1595 ---- ---- ---- ---- 359.70 -13.40 373.10 1600 ---- 372.80B 351.60A 372.80B 354.80 -13.40 368.20 1605 ---- ---- ---- ---- 350.00 -13.30 363.30 1610 ---- ---- ---- ---- 345.10 -13.40 358.50 1615 ---- ---- ---- ---- 340.30 -13.30 353.60 1620 ---- ---- ---- ---- 335.50 -13.30 348.80 1625 ---- 348.40B 327.60A 348.40B 330.70 -13.30 344.00 1630 ---- ---- ---- ---- 325.90 -13.30 339.20 1635 ---- ---- ---- ---- 321.20 -13.20 334.40 1640 ---- ---- ---- ---- 316.40 -13.30 329.70 1645 ---- ---- ---- ---- 311.70 -13.20 324.90 1650 ---- 324.40B 304.00A 324.40B 307.00 -13.20 320.20 1655 ---- ---- ---- ---- 302.30 -13.20 315.50 1660 ---- ---- ---- ---- 297.70 -13.10 310.80 1665 ---- ---- ---- ---- 293.00 -13.10 306.10 1670 ---- ---- ---- ---- 288.40 -13.00 301.40 1675 ---- 300.80B 280.80A 300.80B 283.80 -13.00 1 296.80 2 2 1680 ---- ---- ---- ---- 279.20 -13.00 292.20 1685 ---- ---- ---- ---- 274.60 -13.00 287.60 1690 ---- ---- 267.20A 267.20A 270.10 -12.90 283.00 1695 ---- ---- 262.70A 262.70A 265.60 -12.80 278.40 1700 ---- 277.70B 258.20A 277.70B 261.10 -12.80 273.90 2 1705 ---- 272.50B 253.70A 272.50B 256.60 -12.80 269.40 1710 ---- 268.10B 249.30A 267.90B 252.20 -12.70 264.90 1 1715 ---- 264.10B 244.90A 264.10B 247.80 -12.60 260.40 1720 ---- 259.60B 240.60A 259.60B 243.40 -12.60 256.00 1725 ---- 255.10B 236.20A 255.10B 239.00 -12.60 251.60 1730 ---- 250.60B 231.90A 250.60B 234.70 -12.50 247.20 1735 ---- 246.20B 227.60A 246.20B 230.40 -12.40 242.80 1740 ---- 241.90B 223.40A 241.90B 226.10 -12.40 238.50 1745 ---- 237.50B 219.20A 237.50B 221.90 -12.30 234.20 1750 ---- 233.20B 215.00A 233.20B 217.70 -12.20 229.90 1755 ---- 228.90B 210.90A 228.90B 213.50 -12.20 225.70 1760 ---- 224.60B 206.80A 224.60B 209.40 -12.10 221.50 1765 ---- 220.40B 202.70A 220.40B 205.20 -12.10 217.30 1770 ---- 216.20B 198.70A 216.20B 201.20 -11.90 213.10 1775 ---- 212.00B 194.70A 212.00B 197.10 -11.90 209.00 1780 ---- 207.90B 190.70A 207.90B 193.20 -11.70 204.90 1785 ---- 203.80B 186.80A 203.80B 189.20 -11.70 200.90 1790 ---- 199.70B 182.90A 199.70B 185.30 -11.60 196.90 2 1795 ---- 195.70B 179.10A 195.70B 181.40 -11.50 192.90 1800 ---- 191.70B 175.30A 191.70B 177.60 -11.40 189.00 1805 ---- 187.70B 171.60A 187.70B 173.80 -11.30 185.10 1810 ---- 183.80B 167.90A 183.80B 170.10 -11.20 181.30 1815 ---- 180.00B 164.30A 180.00B 166.40 -11.10 177.50 1820 ---- 176.20B 160.70A 176.20B 162.70 -11.00 173.70 1825 ---- 172.40B 157.10A 172.40B 159.10 -10.90 170.00 1830 ---- 168.70B 153.60A 168.70B 155.50 -10.80 166.30 1835 ---- 165.00B 150.10A 165.00B 152.00 -10.70 162.70 1840 ---- 161.30B 146.70A 161.30B 148.60 -10.50 159.10 1845 ---- 157.80B 143.40A 157.80B 145.20 -10.40 155.60 1850 ---- 154.20B 140.10A 154.20B 141.80 -10.30 152.10 1855 ---- 150.70B 136.80A 150.70B 138.50 -10.10 148.60 1860 ---- 147.30B 133.60A 147.30B 135.20 -10.00 145.20 1865 ---- 143.90B 130.50A 143.90B 132.00 -9.90 141.90 1870 ---- 140.60B 127.40A 140.60B 128.90 -9.70 138.60 1875 ---- 137.30B 124.30A 137.30B 125.80 -9.50 135.30 1880 ---- 134.00B 121.30A 134.00B 122.70 -9.50 132.20 1885 ---- 130.90B 118.40A 130.90B 119.80 -9.20 129.00 1890 ---- 127.70B 115.50A 127.70B 116.80 -9.10 125.90 1895 ---- 124.70B 112.70A 124.70B 114.00 -8.90 122.90 1900 ---- 121.70B 109.90A 121.70B 111.10 -8.80 119.90 1905 ---- 118.70B 107.20A 118.70B 108.40 -8.60 117.00 1910 ---- 115.80B 104.60A 115.80B 105.70 -8.50 114.20 1915 ---- 112.90B 102.00A 112.90B 103.00 -8.40 111.40 1920 ---- 110.20B 99.40A 110.20B 100.40 -8.20 108.60 1925 ---- 107.40B 96.90A 107.40B 97.90 -8.00 105.90 1930 ---- 104.70B 94.50A 104.70B 95.40 -7.90 103.30 1935 ---- 102.10B 92.10A 102.10B 93.00 -7.70 100.70 1940 ---- 99.50B 89.80A 99.50B 90.60 -7.60 98.20 1945 ---- 97.00B 87.50A 97.00B 88.30 -7.40 95.70 1950 ---- 94.60B 85.30A 94.60B 86.10 -7.20 93.30 1955 ---- 92.20B 83.20A 92.20B 83.90 -7.00 90.90 1960 ---- 89.80B 81.10A 89.80B 81.80 -6.80 88.60 1965 ---- 87.60B 79.00A 87.60B 79.70 -6.70 86.40 1970 ---- 85.30B 77.00A 85.30B 77.70 -6.50 84.20 1975 ---- 83.20B 75.10A 83.20B 75.70 -6.40 82.10 2 1980 ---- 81.00B 73.20A 81.00B 73.80 -6.20 80.00 1985 ---- 79.00B 71.40A 79.00B 71.90 -6.10 78.00 1990 ---- 77.00B 69.60A 77.00B 70.10 -5.90 76.00 1995 ---- 75.00B 67.80A 75.00B 68.30 -5.80 74.10 2000 ---- 73.20B 66.10A 73.10B 66.60 -5.60 72.20 12 2005 ---- 71.20B 64.50A 71.20B 64.90 -5.50 70.40 2010 ---- 69.40B 62.90A 69.40B 63.30 -5.30 68.60 150 2015 ---- 67.70B 61.30A 67.70B 61.70 -5.20 66.90 1 2020 ---- 66.00B 59.80A 66.00B 60.20 -5.00 65.20 57 2025 ---- 64.40B 58.30A 64.30B 58.70 -4.90 63.60 25 2030 ---- 62.70B 56.90A 62.70B 57.30 -4.70 62.00 2035 ---- 61.10B 55.50A 61.10B 55.90 -4.60 60.50 2040 ---- 59.60B 54.10A 59.60B 54.50 -4.50 59.00 2045 ---- 58.10B 52.80A 58.10B 53.10 -4.40 57.50 2050 ---- 56.70B 51.50A 56.70B 51.80 -4.30 56.10 300 2055 ---- 55.30B 50.30A 55.30B 50.60 -4.10 54.70 2060 ---- 53.90B 49.10A 49.10A 49.40 -4.00 53.40 2065 ---- 52.60B 47.90A 47.90A 48.20 -3.90 52.10 2070 ---- 51.30B 46.80A 46.80A 47.00 -3.80 50.80 2075 ---- 50.10B 45.70A 45.70A 45.90 -3.70 49.60 2080 ---- 48.80B 44.60A 44.60A 44.80 -3.60 48.40 2085 ---- 47.70B 43.50A 43.50A 43.70 -3.50 47.20 2090 ---- 46.50B 42.50A 42.50A 42.70 -3.40 46.10 2095 ---- 45.40B 41.50A 41.50A 41.70 -3.30 45.00 2100 ---- 44.30B 40.50A 40.50A 40.70 -3.20 43.90 250 2105 ---- 43.30B 39.60A 39.60A 39.70 -3.20 42.90 2110 ---- 42.20B 38.70A 38.70A 38.80 -3.10 41.90 2115 ---- 41.20B 37.80A 37.80A 37.90 -3.00 40.90 2120 40.80 40.80 36.90A 40.30B 37.00 -2.90 3 39.90 1 1 2125 ---- 39.30B 36.10A 36.10A 36.20 -2.80 39.00 34 2130 38.80 38.80 35.30A 35.30A 35.40 -2.70 1 38.10 1 2135 ---- 37.50B 34.50A 34.50A 34.60 -2.60 37.20 2140 ---- 36.70B 33.70A 33.70A 33.80 -2.60 36.40 2145 ---- 35.80B 33.00A 35.80B 33.00 -2.50 35.50 2150 ---- 35.00B 32.20A 32.20A 32.30 -2.40 34.70 139 2155 ---- 34.20B 31.50A 34.20B 31.50 -2.40 33.90 2160 ---- 33.40B 30.80A 30.80A 30.80 -2.40 33.20 2165 ---- 32.70B 30.20A 32.70B 30.20 -2.20 32.40 2170 ---- 32.00B 29.50A 32.00B 29.50 -2.20 31.70 2175 ---- 31.30B 28.90A 28.90A 28.80 -2.20 31.00 2180 ---- 30.60B 28.30A 30.60B 28.20 -2.10 30.30 2185 ---- 29.90B 27.60A 29.90B 27.60 -2.00 29.60 2190 ---- 29.20B 27.10A 27.10A 27.00 -2.00 29.00 2195 ---- 28.60B 26.50A 28.60B 26.40 -2.00 28.40 2200 ---- 28.00B 25.90A 28.00B 25.90 -1.80 27.70 242 2205 27.30 27.40 25.40A 25.40A 25.30 -1.80 6 27.10 2210 ---- 26.80B 24.90A 26.80B 24.80 -1.80 26.60 2215 ---- 26.20B 24.30A 26.20B 24.30 -1.70 26.00 2220 ---- 25.70B 23.80A 25.70B 23.80 -1.60 25.40 225 2225 ---- 25.10B 23.40A 23.40A 23.30 -1.60 24.90 2 2 2230 ---- 24.60B 22.90A 24.60B 22.80 -1.60 24.40 2235 ---- 24.10B 22.40A 24.10B 22.30 -1.60 23.90 2240 ---- 23.60B 22.00A 23.60B 21.90 -1.50 23.40 2245 ---- 23.10B 21.50A 23.10B 21.40 -1.50 22.90 2250 ---- 22.60B 21.10A 22.60B 21.00 -1.40 22.40 3 2255 ---- 22.20B 20.70A 22.20B 20.60 -1.40 22.00 2260 ---- 21.70B 20.30A 21.70B 20.20 -1.30 21.50 2265 ---- 21.30B 19.90A 21.30B 19.80 -1.30 21.10 2270 ---- 20.90B 19.50A 20.90B 19.40 -1.20 20.60 2275 ---- 20.40B 19.10A 20.40B 19.00 -1.20 20.20 28 2280 ---- 20.00B 18.70A 20.00B 18.60 -1.20 19.80 2285 ---- 19.60B 18.40A 19.60B 18.30 -1.10 19.40 2290 ---- 19.20B 18.00A 19.20B 17.90 -1.10 19.00 2295 ---- 18.90B 17.70A 18.90B 17.60 -1.10 18.70 10 2300 ---- 18.50B 17.30A 18.50B 17.30 -1.00 18.30 302 2305 ---- 18.10B 17.00A 18.10B 16.90 -1.00 17.90 400 2310 ---- 17.80B 16.70A 17.80B 16.60 -1.00 17.60 2315 ---- 17.40B 16.40A 17.40B 16.30 -.90 17.20 2320 ---- 17.10B 16.10A 17.10B 16.00 -.90 16.90 2325 ---- 16.80B 15.80A 16.80B 15.70 -.90 16.60 15 2330 ---- 16.40B 15.50A 16.40B 15.40 -.90 16.30 2335 ---- 16.10B 15.20A 16.10B 15.10 -.80 15.90 2340 ---- 15.80B 14.90A 15.80B 14.80 -.80 15.60 2345 ---- 15.50B 14.60A 15.50B 14.50 -.80 15.30 2350 ---- 15.20B 14.40A 15.20B 14.30 -.70 15.00 146 2355 ---- 14.90B 14.10A 14.90B 14.00 -.80 14.80 2360 ---- 14.70B 13.80A 14.70B 13.70 -.80 14.50 2365 ---- 14.40B 13.60A 14.40B 13.50 -.70 14.20 2370 ---- 14.10B 13.40A 14.10B 13.20 -.70 13.90 2375 ---- 13.90B 13.10A 13.90B 13.00 -.70 13.70 10 2380 ---- 13.60B 12.90A 13.60B 12.80 -.60 13.40 2390 ---- 13.10B 12.40A 13.10B 12.30 -.60 12.90 2400 ---- 12.60B 12.00A 12.60B 11.90 -.60 12.50 1380 2410 ---- 12.20B 11.60A 12.20B 11.40 -.60 12.00 2420 ---- 11.70B 11.20A 11.70B 11.00 -.60 11.60 2425 ---- 11.50B 11.00A 11.50B 10.80 -.60 11.40 2430 ---- 11.30B 10.80A 11.30B 10.60 -.60 11.20 2440 ---- 10.90B 10.50A 10.90B 10.30 -.50 10.80 2450 ---- 10.50B 10.10A 10.50B 9.90 -.50 10.40 2460 ---- 10.20B 9.80A 10.20B 9.60 -.50 10.10 2470 ---- 9.80B 9.50A 9.80B 9.30 -.40 9.70 2475 ---- 9.70B 9.30A 9.70B 9.10 -.40 9.50 2500 ---- 8.90B 8.60A 8.90B 8.40 -.40 8.80 234 2525 ---- 8.20B 8.00A 8.20B 7.70 -.40 8.10 2550 ---- 7.50B ---- 7.50B 7.10 -.30 7.40 73 2575 ---- 6.90B ---- 6.90B 6.60 -.20 6.80 2600 ---- 6.40B ---- 6.40B 6.10 -.20 6.30 1480 2625 ---- 6.00B ---- 6.00B 5.60 -.30 5.90 2650 ---- 5.50B ---- 5.50B 5.20 -.20 5.40 2 34 2900 3.20 3.20 3.00A 3.00A 2.70 -.10 1 2.80 1 35 3250 ---- ---- ---- ---- 1.40 .00 1.40 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 554.30 -13.40 567.70 1425 ---- ---- ---- ---- 529.30 -13.40 542.70 1450 ---- ---- ---- ---- 504.30 -13.40 517.70 1475 ---- ---- ---- ---- 479.30 -13.40 492.70 1500 ---- ---- ---- ---- 454.30 -13.40 467.70 1525 ---- ---- 425.90A 425.90A 429.30 -13.40 442.70 1550 ---- 422.40B 401.00A 422.40B 404.30 -13.40 417.70 1575 ---- 397.50B 376.60A 397.50B 379.70 -13.30 393.00 1580 ---- ---- ---- ---- 374.80 -13.30 388.10 1590 ---- ---- ---- ---- 365.10 -13.30 378.40 1600 ---- 373.00B 352.40A 373.00B 355.40 -13.30 368.70 1610 ---- ---- ---- ---- 345.80 -13.20 359.00 1620 ---- ---- ---- ---- 336.30 -13.20 349.50 1625 ---- 348.90B 328.60A 348.90B 331.50 -13.20 344.70 1630 ---- ---- ---- ---- 326.80 -13.20 340.00 1640 ---- ---- ---- ---- 317.40 -13.10 330.50 1650 ---- 325.20B 305.30A 325.20B 308.10 -13.10 321.20 3 1660 ---- ---- ---- ---- 298.90 -13.00 311.90 1670 ---- ---- ---- ---- 289.80 -12.90 302.70 1675 ---- 301.90B 282.50A 301.90B 285.30 -12.80 298.10 1680 ---- ---- 278.00A 278.00A 280.80 -12.80 293.60 1685 ---- ---- 273.50A 273.50A 276.30 -12.70 289.00 1690 ---- 287.50B 269.10A 287.50B 271.80 -12.70 284.50 1695 ---- 283.30B 264.60A 283.30B 267.40 -12.70 280.10 1700 ---- 279.10B 260.30A 279.10B 263.00 -12.60 275.60 1 1705 ---- 274.60B 255.90A 274.60B 258.60 -12.60 271.20 1710 ---- 270.20B 251.60A 270.20B 254.20 -12.60 266.80 1715 ---- 265.70B 247.20A 265.70B 249.90 -12.50 262.40 1720 ---- 261.30B 243.00A 261.30B 245.60 -12.40 258.00 1725 ---- 256.90B 238.70A 256.90B 241.30 -12.40 253.70 1730 ---- 252.60B 234.50A 252.60B 237.10 -12.30 249.40 1735 ---- 248.30B 230.30A 248.30B 232.90 -12.20 245.10 1740 ---- 244.00B 226.20A 244.00B 228.70 -12.20 240.90 1745 ---- 239.70B 222.00A 239.70B 224.60 -12.10 236.70 1750 ---- 235.50B 218.00A 235.50B 220.40 -12.10 232.50 1755 ---- 231.20B 213.90A 231.20B 216.40 -11.90 228.30 1760 ---- 227.10B 209.90A 227.10B 212.30 -11.90 224.20 1765 ---- 222.90B 205.90A 222.90B 208.30 -11.80 220.10 1770 ---- 218.80B 202.00A 218.80B 204.30 -11.80 216.10 1775 ---- 214.70B 198.10A 214.70B 200.40 -11.60 212.00 1780 ---- 210.70B 194.20A 210.70B 196.50 -11.60 208.10 1785 ---- 206.70B 190.40A 206.70B 192.60 -11.50 204.10 1790 ---- 202.70B 186.70A 202.70B 188.80 -11.40 200.20 1795 ---- 198.80B 182.90A 198.80B 185.00 -11.30 196.30 1800 ---- 194.90B 179.20A 194.90B 181.30 -11.20 192.50 1805 ---- 191.10B 175.60A 191.10B 177.60 -11.10 188.70 1810 ---- 187.30B 172.00A 187.30B 173.90 -11.10 185.00 1815 ---- 183.50B 168.40A 183.50B 170.30 -11.00 181.30 1820 ---- 179.80B 164.90A 179.80B 166.80 -10.80 177.60 2 1825 ---- 176.10B 161.50A 176.10B 163.20 -10.80 174.00 1830 ---- 172.50B 158.00A 172.50B 159.80 -10.60 170.40 1835 ---- 168.90B 154.70A 168.90B 156.30 -10.50 166.80 1840 ---- 165.40B 151.30A 165.40B 152.90 -10.40 163.30 1845 ---- 161.90B 148.10A 161.90B 149.60 -10.30 159.90 1850 ---- 158.40B 144.80A 158.40B 146.30 -10.20 156.50 1855 ---- 155.00B 141.70A 155.00B 143.10 -10.00 153.10 1860 ---- 151.70B 138.50A 151.70B 139.90 -9.90 149.80 1865 ---- 148.40B 135.50A 148.40B 136.80 -9.80 146.60 1870 ---- 145.10B 132.40A 145.10B 133.70 -9.70 143.40 1875 ---- 141.90B 129.40A 141.90B 130.70 -9.50 140.20 1880 ---- 138.70B 126.50A 138.70B 127.70 -9.40 137.10 1885 ---- 135.60B 123.60A 135.60B 124.80 -9.20 134.00 1890 ---- 132.60B 120.80A 132.60B 122.00 -9.00 131.00 1895 ---- 129.60B 118.10A 129.60B 119.20 -8.90 128.10 1900 ---- 126.60B 115.30A 126.60B 116.40 -8.70 125.10 1 1905 ---- 123.80B 112.70A 123.80B 113.70 -8.60 122.30 1910 ---- 120.90B 110.10A 120.90B 111.10 -8.40 119.50 1915 ---- 118.10B 107.50A 118.10B 108.50 -8.20 116.70 1920 ---- 115.40B 105.00A 115.40B 105.90 -8.10 114.00 1925 ---- 112.70B 102.50A 112.70B 103.40 -8.00 111.40 1930 ---- 110.10B 100.10A 110.10B 101.00 -7.80 108.80 1935 ---- 107.50B 97.80A 107.50B 98.60 -7.60 106.20 1940 ---- 105.00B 95.50A 105.00B 96.30 -7.40 103.70 1945 ---- 102.50B 93.30A 102.50B 94.00 -7.30 101.30 1950 ---- 100.10B 91.10A 100.10B 91.80 -7.10 98.90 1955 ---- 97.70B 88.90A 97.70B 89.70 -6.90 96.60 1960 ---- 95.40B 86.80A 95.40B 87.50 -6.80 94.30 1965 ---- 93.10B 84.80A 93.10B 85.50 -6.60 92.10 1970 ---- 90.90B 82.80A 90.90B 83.40 -6.50 89.90 1975 ---- 88.80B 80.90A 88.80B 81.50 -6.30 87.80 1980 ---- 86.70B 79.00A 86.70B 79.60 -6.10 85.70 1985 ---- 84.60B 77.10A 84.60B 77.70 -6.00 83.70 1990 ---- 82.60B 75.40A 82.60B 75.90 -5.80 81.70 1995 ---- 80.70B 73.60A 80.70B 74.10 -5.70 79.80 2000 ---- 78.80B 71.90A 78.80B 72.30 -5.70 78.00 10 2005 ---- 76.90B 70.20A 76.90B 70.70 -5.50 76.20 2010 ---- 75.10B 68.60A 75.10B 69.00 -5.40 74.40 2015 ---- 73.40B 67.10A 73.40B 67.40 -5.30 72.70 2020 ---- 71.60B 65.50A 71.60B 65.90 -5.10 71.00 2025 ---- 70.00B 64.00A 70.00B 64.30 -5.00 69.30 100 2030 ---- 68.40B 62.60A 68.40B 62.90 -4.80 67.70 2035 ---- 66.80B 61.20A 61.20A 61.40 -4.80 66.20 2040 ---- 65.20B 59.80A 59.80A 60.00 -4.70 64.70 2045 ---- 63.70B 58.50A 63.70B 58.70 -4.50 63.20 2050 ---- 62.30B 57.10A 57.10A 57.30 -4.50 61.80 100 2055 ---- 60.90B 55.90A 55.90A 56.10 -4.30 60.40 2060 ---- 59.50B 54.60A 54.60A 54.80 -4.20 59.00 150 2065 ---- 58.10B 53.40A 53.40A 53.60 -4.10 57.70 2070 ---- 56.80B 52.30A 52.30A 52.40 -4.00 56.40 2075 ---- 55.60B 51.10A 51.10A 51.20 -3.90 55.10 100 2080 ---- 54.30B 50.00A 50.00A 50.10 -3.80 53.90 2085 ---- 53.10B 48.90A 48.90A 49.00 -3.70 52.70 2090 ---- 51.90B 47.90A 47.90A 48.00 -3.60 51.60 2095 ---- 50.80B 46.80A 50.80B 46.90 -3.50 50.40 2100 48.80 49.70B 45.80A 49.70B 45.90 -3.40 1 49.30 502 2105 ---- 48.60B 44.90A 48.60B 44.90 -3.30 48.20 2110 46.80 47.50B 43.90A 47.50B 44.00 -3.20 1 47.20 2115 ---- 46.50B 43.00A 46.50B 43.00 -3.20 46.20 2120 ---- 45.50B 42.10A 45.50B 42.10 -3.10 45.20 2125 ---- 44.50B 41.20A 41.20A 41.20 -3.00 44.20 15 2130 43.70 43.70 40.30A 40.30A 40.40 -2.90 1 43.30 1 2135 42.60 42.60 39.50A 39.50A 39.50 -2.80 1 42.30 1 2140 41.80 41.80 38.70A 38.70A 38.70 -2.70 1 41.40 1 2145 41.00 41.00 37.90A 37.90A 37.90 -2.70 1 40.60 1 2150 39.70 40.00B 37.10A 37.10A 37.10 -2.60 1 39.70 82 2155 ---- 39.10B 36.40A 39.10B 36.30 -2.60 38.90 2160 ---- 38.30B 35.60A 38.30B 35.60 -2.50 38.10 2165 ---- 37.50B 34.90A 37.50B 34.90 -2.40 37.30 2170 ---- 36.80B 34.20A 36.80B 34.20 -2.30 36.50 2175 ---- 36.00B 33.50A 33.50A 33.50 -2.30 35.80 2180 ---- 35.30B 32.80A 35.30B 32.80 -2.20 35.00 2185 ---- 34.50B 32.20A 34.50B 32.10 -2.20 34.30 2190 ---- 33.80B 31.60A 33.80B 31.50 -2.10 33.60 2195 ---- 33.20B 30.90A 33.20B 30.90 -2.10 33.00 2200 ---- 32.50B 30.30A 30.30A 30.30 -2.00 32.30 1100 2205 ---- 31.80B 29.70A 31.80B 29.70 -1.90 31.60 2210 ---- 31.20B 29.20A 31.20B 29.10 -1.90 31.00 2215 ---- 30.60B 28.60A 30.60B 28.50 -1.90 30.40 2220 ---- 30.00B 28.10A 30.00B 28.00 -1.80 29.80 2225 ---- 29.40B 27.50A 27.50A 27.40 -1.80 29.20 2230 ---- 28.80B 27.00A 28.80B 26.90 -1.70 28.60 2235 ---- 28.30B 26.50A 28.30B 26.40 -1.70 28.10 2240 ---- 27.70B 26.00A 27.70B 25.90 -1.60 27.50 2245 ---- 27.20B 25.50A 27.20B 25.40 -1.60 27.00 2250 ---- 26.70B 25.00A 25.00A 24.90 -1.60 26.50 11 2255 ---- 26.20B 24.60A 26.20B 24.50 -1.50 26.00 2260 ---- 25.70B 24.10A 25.70B 24.00 -1.50 25.50 2265 ---- 25.20B 23.70A 25.20B 23.60 -1.40 25.00 2270 ---- 24.70B 23.20A 24.70B 23.10 -1.40 24.50 2275 ---- 24.30B 22.80A 24.30B 22.70 -1.40 24.10 2280 ---- 23.80B 22.40A 23.80B 22.30 -1.30 23.60 2285 ---- 23.40B 22.00A 23.40B 21.90 -1.30 23.20 2290 ---- 23.00B 21.60A 23.00B 21.50 -1.30 22.80 40 2295 ---- 22.50B 21.20A 22.50B 21.10 -1.20 22.30 2300 21.90 22.10B 20.80A 20.80A 20.70 -1.20 8 21.90 20 147 2305 ---- 21.70B 20.50A 21.70B 20.40 -1.10 21.50 2310 ---- 21.30B 20.10A 21.30B 20.00 -1.20 21.20 2315 ---- 20.90B 19.80A 20.90B 19.60 -1.20 20.80 2320 ---- 20.60B 19.40A 20.60B 19.30 -1.10 20.40 2325 ---- 20.20B 19.10A 20.20B 19.00 -1.00 20.00 31 2330 ---- 19.80B 18.80A 19.80B 18.60 -1.10 19.70 2335 ---- 19.50B 18.40A 19.50B 18.30 -1.00 19.30 2340 ---- 19.20B 18.10A 19.20B 18.00 -1.00 19.00 2345 ---- 18.80B 17.80A 18.80B 17.70 -1.00 18.70 2350 ---- 18.50B 17.50A 18.50B 17.40 -.90 18.30 250 2355 ---- 18.20B 17.20A 18.20B 17.10 -.90 18.00 2360 ---- 17.80B 16.90A 17.80B 16.80 -.90 17.70 2365 ---- 17.50B 16.70A 17.50B 16.50 -.90 17.40 2370 ---- 17.20B 16.40A 17.20B 16.20 -.90 17.10 2375 ---- 16.90B 16.10A 16.90B 16.00 -.80 16.80 2380 ---- 16.70B 15.80A 16.70B 15.70 -.80 16.50 2390 ---- 16.10B 15.30A 16.10B 15.20 -.80 16.00 2400 ---- 15.60B 14.80A 15.60B 14.70 -.70 15.40 200 2410 ---- 15.00B 14.40A 15.00B 14.20 -.70 14.90 2420 ---- 14.50B 13.90A 14.50B 13.70 -.70 14.40 2425 ---- 14.30B 13.70A 14.30B 13.50 -.70 14.20 2430 ---- 14.10B 13.50A 14.10B 13.30 -.70 14.00 2440 ---- 13.60B 13.10A 13.60B 12.90 -.60 13.50 2450 ---- 13.20B 12.70A 13.20B 12.50 -.60 13.10 1 2460 ---- 12.80B 12.30A 12.80B 12.10 -.60 12.70 2470 ---- 12.40B 11.90A 12.40B 11.70 -.60 12.30 2475 ---- 12.20B 11.70A 12.20B 11.50 -.60 12.10 2500 ---- ---- 10.90A 10.90A 10.70 -.50 11.20 27 2525 ---- ---- 10.10A 10.10A 9.90 -.50 10.40 2550 ---- ---- 9.40A 9.40A 9.20 -.50 9.70 2575 ---- ---- 8.80A 8.80A 8.60 -.50 9.10 13 2600 ---- ---- 8.20A 8.20A 8.00 -.50 8.50 280 2625 ---- ---- 7.70A 7.70A 7.50 -.40 7.90 2650 ---- ---- 7.20A 7.20A 7.00 -.50 7.50 12 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 497.30 -13.70 511.00 1500 ---- ---- ---- ---- 472.30 -13.70 486.00 1525 ---- ---- 444.00A 444.00A 447.30 -13.70 461.00 1550 ---- 440.10B 419.00A 440.10B 422.30 -13.70 436.00 1575 ---- 415.20B 394.60A 415.20B 397.70 -13.60 411.30 1600 ---- 390.90B 370.50A 390.80B 373.40 -13.60 387.00 1625 ---- 366.70B 346.80A 366.70B 349.60 -13.50 363.10 1650 ---- 343.10B 323.50A 343.10B 326.30 -13.30 1 339.60 1660 ---- ---- ---- ---- 317.10 -13.20 330.30 1670 ---- ---- ---- ---- 308.00 -13.20 321.20 1675 ---- 319.80B 300.70A 319.80B 303.50 -13.10 1 316.60 1680 ---- ---- 296.30A 296.30A 299.00 -13.00 312.00 1690 ---- 305.70B 287.30A 305.70B 290.00 -13.00 303.00 1700 ---- 297.10B 278.50A 297.10B 281.20 -12.90 294.10 2 2 1710 ---- 288.20B 269.80A 288.20B 272.50 -12.80 285.30 1720 ---- 279.30B 261.20A 279.30B 263.80 -12.70 276.50 1725 ---- 275.00B 257.00A 275.00B 259.60 -12.60 272.20 1730 ---- 270.60B 252.80A 270.60B 255.30 -12.60 267.90 1740 ---- 262.00B 244.40A 262.00B 246.90 -12.50 259.40 1750 ---- 253.50B 236.20A 253.50B 238.70 -12.30 251.00 1760 ---- 245.10B 228.10A 245.10B 230.50 -12.20 242.70 1765 ---- 240.90B 224.10A 240.90B 226.50 -12.10 238.60 1770 ---- 236.80B 220.20A 236.80B 222.50 -12.00 234.50 1775 ---- 232.70B 216.30A 232.70B 218.50 -12.00 230.50 1780 ---- 228.70B 212.40A 228.70B 214.60 -11.90 226.50 1785 ---- 224.70B 208.60A 224.70B 210.70 -11.80 222.50 1790 ---- 220.70B 204.80A 220.70B 206.90 -11.70 218.60 1795 ---- 216.70B 201.00A 216.70B 203.10 -11.60 214.70 1800 ---- 212.80B 197.30A 212.80B 199.30 -11.60 210.90 1805 ---- 209.00B 193.60A 209.00B 195.60 -11.40 207.00 1810 ---- 205.10B 189.90A 205.10B 191.90 -11.40 203.30 1815 ---- 201.30B 186.30A 201.30B 188.20 -11.30 199.50 1820 ---- 197.60B 182.80A 197.60B 184.60 -11.20 195.80 1825 ---- 193.90B 179.20A 193.90B 181.10 -11.00 192.10 1830 ---- 190.20B 175.80A 190.20B 177.50 -11.00 188.50 1835 ---- 186.60B 172.30A 186.60B 174.10 -10.80 184.90 1840 ---- 183.00B 168.90A 183.00B 170.60 -10.80 181.40 1845 ---- 179.40B 165.60A 179.40B 167.20 -10.70 177.90 1850 ---- 175.90B 162.30A 175.90B 163.90 -10.50 174.40 1855 ---- 172.50B 159.10A 172.50B 160.60 -10.40 171.00 1860 ---- 169.00B 155.80A 169.00B 157.30 -10.30 167.60 1865 ---- 165.70B 152.70A 165.70B 154.10 -10.20 164.30 1870 ---- 162.30B 149.60A 162.30B 150.90 -10.10 161.00 1875 ---- 159.10B 146.50A 159.10B 147.80 -9.90 157.70 1880 ---- 155.80B 143.50A 155.80B 144.80 -9.70 154.50 1885 ---- 152.60B 140.50A 152.60B 141.70 -9.60 151.30 1890 ---- 149.50B 137.60A 149.50B 138.80 -9.40 148.20 1895 ---- 146.40B 134.70A 146.40B 135.80 -9.40 145.20 1900 ---- 143.30B 131.80A 143.30B 133.00 -9.10 142.10 1905 ---- 140.40B 129.10A 140.40B 130.10 -9.10 139.20 1910 ---- 137.40B 126.30A 137.40B 127.40 -8.80 136.20 1915 ---- 134.50B 123.60A 134.50B 124.60 -8.80 133.40 1920 ---- 131.70B 121.00A 131.70B 121.90 -8.60 130.50 1925 ---- 128.90B 118.40A 128.80B 119.30 -8.50 127.80 1930 ---- 126.10B 115.90A 126.10B 116.70 -8.40 125.10 1935 ---- 123.40B 113.40A 123.40B 114.20 -8.20 122.40 1940 ---- 120.70B 110.90A 120.70B 111.70 -8.10 119.80 1945 ---- 118.10B 108.60A 118.10B 109.30 -7.90 117.20 1950 ---- 115.70B 106.20A 115.60B 106.90 -7.80 114.70 1955 ---- 113.10B 103.90A 113.10B 104.50 -7.70 112.20 1960 ---- 110.60B 101.70A 110.60B 102.30 -7.50 109.80 1965 ---- 108.20B 99.50A 108.20B 100.00 -7.40 107.40 1970 ---- 105.80B 97.30A 105.80B 97.80 -7.30 105.10 1975 ---- 103.70B 95.20A 103.30B 95.70 -7.10 102.80 1 1980 ---- 101.30B 93.20A 101.30B 93.60 -7.00 100.60 1985 ---- 99.10B 91.20A 99.10B 91.60 -6.80 98.40 1990 ---- 96.90B 89.20A 96.90B 89.60 -6.70 96.30 1995 ---- 94.80B 87.30A 94.80B 87.70 -6.50 94.20 2000 ---- 92.80B 85.40A 85.40A 85.80 -6.40 21 92.20 1013 2005 ---- 90.70B 83.60A 90.70B 83.90 -6.30 90.20 2010 ---- 88.70B 81.80A 88.70B 82.10 -6.10 88.20 2015 ---- 86.80B 80.10A 86.80B 80.40 -5.90 86.30 2020 ---- 84.90B 78.40A 84.90B 78.60 -5.90 84.50 2025 ---- 83.30B 76.70A 76.70A 77.00 -5.70 82.70 2030 ---- 81.30B 75.10A 81.30B 75.30 -5.60 80.90 2035 ---- 79.60B 73.50A 79.60B 73.70 -5.50 79.20 2040 ---- 77.90B 72.00A 77.90B 72.20 -5.30 77.50 2045 ---- 76.20B 70.50A 76.20B 70.70 -5.10 75.80 2050 ---- 74.70B 69.00A 69.00A 69.20 -5.00 74.20 7 35 2055 ---- 73.00B 67.60A 73.00B 67.70 -4.90 72.60 2060 ---- 71.40B 66.20A 71.40B 66.30 -4.80 71.10 2065 ---- 69.90B 64.80A 64.80A 64.90 -4.70 69.60 2070 ---- 68.50B 63.50A 63.50A 63.60 -4.60 68.20 50 2075 ---- 67.00B 62.20A 62.20A 62.20 -4.50 66.70 2080 ---- 65.60B 61.00A 65.60B 61.00 -4.40 65.40 2085 ---- 64.30B 59.70A 64.30B 59.70 -4.30 64.00 2090 ---- 62.90B 58.50A 62.90B 58.50 -4.20 62.70 2095 ---- 61.60B 57.40A 61.60B 57.30 -4.10 61.40 2100 ---- 60.40B 56.20A 56.20A 56.10 -4.10 60.20 345 2105 ---- 59.10B 55.10A 59.10B 55.00 -3.90 58.90 2110 57.10 57.90B 54.00A 57.90B 53.90 -3.80 1 57.70 2115 56.00 56.80B 52.90A 56.80B 52.80 -3.80 1 56.60 2120 54.90 55.60B 51.90A 55.60B 51.70 -3.70 1 55.40 2125 53.90 54.50B 50.90A 54.50B 50.70 -3.60 1 54.30 2130 52.60 53.40B 49.90A 53.40B 49.70 -3.60 1 53.30 2135 ---- 52.30B 48.90A 52.30B 48.70 -3.50 52.20 2140 ---- 51.30B 48.00A 51.30B 47.80 -3.40 51.20 2145 ---- 50.30B 47.10A 50.30B 46.80 -3.40 50.20 2150 ---- 49.30B 46.20A 46.20A 45.90 -3.30 49.20 2155 ---- ---- 45.30A 45.30A 45.00 -3.30 48.30 2160 ---- 47.40B 44.40A 47.40B 44.20 -3.10 47.30 2 2165 ---- 46.50B 43.60A 46.50B 43.30 -3.10 46.40 2170 ---- 45.60B 42.80A 45.60B 42.50 -3.00 45.50 2175 ---- ---- 42.00A 42.00A 41.70 -3.00 44.70 2180 ---- ---- 41.20A 41.20A 40.90 -2.90 43.80 2185 ---- ---- 40.40A 40.40A 40.20 -2.80 43.00 2190 ---- ---- 39.70A 39.70A 39.40 -2.80 42.20 2195 ---- ---- 38.90A 38.90A 38.70 -2.70 41.40 2200 ---- ---- 38.20A 38.20A 38.00 -2.60 24 40.60 3000 2205 ---- ---- 37.50A 37.50A 37.30 -2.60 39.90 2210 ---- ---- 36.80A 36.80A 36.60 -2.50 39.10 2215 ---- ---- 36.20A 36.20A 35.90 -2.50 38.40 2220 ---- ---- 35.50A 35.50A 35.30 -2.40 37.70 2225 ---- ---- 34.90A 34.90A 34.60 -2.40 37.00 2230 ---- ---- 34.20A 34.20A 34.00 -2.30 36.30 2235 ---- ---- 33.60A 33.60A 33.40 -2.30 35.70 2240 ---- ---- 33.00A 33.00A 32.80 -2.20 35.00 2245 ---- ---- 32.50A 32.50A 32.20 -2.20 34.40 2250 ---- ---- 31.90A 31.90A 31.70 -2.00 13 33.70 3 2255 ---- ---- 31.30A 31.30A 31.10 -2.00 33.10 2260 ---- ---- 30.80A 30.80A 30.60 -1.90 32.50 2265 ---- ---- 30.30A 30.30A 30.00 -2.00 32.00 2270 ---- ---- 29.70A 29.70A 29.50 -1.90 31.40 2275 ---- ---- 29.20A 29.20A 29.00 -1.80 30.80 2280 ---- ---- 28.70A 28.70A 28.50 -1.80 30.30 2285 ---- ---- 28.20A 28.20A 28.00 -1.70 29.70 2290 ---- ---- 27.80A 27.80A 27.50 -1.70 29.20 2295 ---- ---- 27.30A 27.30A 27.10 -1.60 28.70 2300 ---- ---- 26.80A 26.80A 26.60 -1.60 28.20 66 2305 ---- ---- 26.40A 26.40A 26.20 -1.50 27.70 2310 ---- ---- 26.00A 26.00A 25.70 -1.60 27.30 2315 ---- ---- 25.50A 25.50A 25.30 -1.50 26.80 2320 ---- ---- 25.10A 25.10A 24.90 -1.50 26.40 2325 ---- ---- 24.70A 24.70A 24.50 -1.40 25.90 2330 ---- ---- 24.30A 24.30A 24.10 -1.40 25.50 2335 ---- ---- 23.90A 23.90A 23.70 -1.40 25.10 2340 ---- ---- 23.50A 23.50A 23.30 -1.30 24.60 2345 ---- ---- 23.10A 23.10A 22.90 -1.30 24.20 2350 ---- ---- 22.80A 22.80A 22.50 -1.30 23.80 2355 ---- ---- 22.40A 22.40A 22.20 -1.20 23.40 2360 ---- ---- 22.10A 22.10A 21.80 -1.30 23.10 2365 ---- ---- 21.70A 21.70A 21.50 -1.20 22.70 2370 ---- ---- 21.40A 21.40A 21.10 -1.20 22.30 2375 ---- ---- 21.00A 21.00A 20.80 -1.20 22.00 2380 ---- ---- 20.70A 20.70A 20.50 -1.10 21.60 2385 ---- ---- 20.40A 20.40A 20.10 -1.20 21.30 2390 ---- ---- 20.10A 20.10A 19.80 -1.10 20.90 2400 ---- ---- 19.50A 19.50A 19.20 -1.10 20.30 5 5 2410 ---- ---- 18.90A 18.90A 18.60 -1.10 19.70 2420 ---- ---- 18.30A 18.30A 18.10 -1.00 19.10 2425 ---- ---- 18.10A 18.10A 17.80 -1.00 18.80 2430 ---- ---- 17.80A 17.80A 17.50 -1.00 18.50 2440 ---- ---- 17.30A 17.30A 17.00 -.90 17.90 2450 ---- ---- 16.80A 16.80A 16.50 -.90 17.40 14 14 2460 ---- ---- 16.30A 16.30A 16.00 -.90 16.90 2470 ---- ---- 15.90A 15.90A 15.50 -.90 16.40 2475 ---- ---- 15.60A 15.60A 15.30 -.80 16.10 2480 ---- ---- 15.40A 15.40A 15.10 -.80 15.90 2500 ---- ---- 14.60A 14.60A 14.20 -.80 15.00 2525 ---- ---- 13.60A 13.60A 13.20 -.70 13.90 1 1 2550 ---- ---- 12.70A 12.70A 12.30 -.70 13.00 2575 ---- ---- 11.90A 11.90A 11.50 -.60 12.10 2600 ---- ---- 11.20A 11.20A 10.80 -.50 11.30 2625 ---- ---- 10.50A 10.50A 10.10 -.50 10.60 2650 ---- ---- ---- ---- 9.40 -.50 9.90 1 2675 ---- ---- ---- ---- 8.90 -.40 9.30 4 2900 ---- ---- ---- ---- 5.30 -.20 5.50 2 4 3000 ---- ---- ---- ---- 4.40 -.10 4.50 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 472.30 -13.70 486.00 1525 ---- 463.90B 444.20A 463.90B 447.30 -13.70 461.00 1550 ---- 439.90B 419.60A 439.90B 422.50 -13.70 436.20 1575 ---- 415.30B 395.40A 415.30B 398.10 -13.60 411.70 1600 ---- 391.10B 371.50A 391.10B 374.10 -13.50 387.60 1625 ---- 367.30B 348.10A 367.30B 350.60 -13.40 364.00 1650 ---- 343.90B 325.10A 343.90B 327.50 -13.30 340.80 1675 ---- 321.00B 302.70A 321.00B 305.00 -13.10 318.10 1680 ---- 316.00B 298.30A 316.00B 300.60 -13.00 313.60 1690 ---- 307.50B 289.50A 307.50B 291.80 -12.90 304.70 1700 ---- 298.60B 280.90A 298.60B 283.20 -12.80 296.00 1710 ---- 289.80B 272.40A 289.80B 274.60 -12.70 287.30 1720 ---- 281.20B 263.90A 281.20B 266.10 -12.60 278.70 1725 ---- 276.90B 259.80A 276.90B 261.90 -12.50 274.40 1730 ---- 272.60B 255.60A 272.60B 257.80 -12.40 270.20 1740 ---- 264.10B 247.50A 264.10B 249.60 -12.30 261.90 1750 ---- 255.80B 239.40A 255.80B 241.50 -12.10 253.60 1760 ---- 247.60B 231.50A 247.60B 233.50 -12.00 245.50 1770 ---- 239.50B 223.70A 239.50B 225.70 -11.80 237.50 1775 ---- 235.50B 219.90A 235.50B 221.80 -11.80 233.60 1780 ---- 231.50B 216.10A 231.50B 218.00 -11.70 229.70 1785 ---- 227.60B 212.40A 227.60B 214.20 -11.60 225.80 1790 ---- 223.70B 208.60A 223.70B 210.40 -11.50 221.90 1795 ---- 219.80B 205.00A 219.80B 206.70 -11.40 218.10 1800 ---- 216.00B 201.30A 216.00B 203.00 -11.30 214.30 1805 ---- 212.20B 197.70A 212.20B 199.30 -11.30 210.60 1810 ---- 208.50B 194.20A 208.50B 195.70 -11.20 206.90 1815 ---- 204.70B 190.60A 204.70B 192.10 -11.10 203.20 1820 ---- 201.10B 187.10A 201.10B 188.60 -11.00 199.60 1825 ---- 197.40B 183.70A 197.40B 185.10 -10.90 196.00 1830 ---- 193.90B 180.30A 193.90B 181.70 -10.80 192.50 1835 ---- 190.30B 177.00A 190.30B 178.30 -10.60 188.90 1840 ---- 186.80B 173.60A 186.80B 174.90 -10.60 185.50 1845 ---- 183.30B 170.40A 183.30B 171.60 -10.40 182.00 1850 ---- 179.90B 167.10A 179.90B 168.30 -10.30 178.60 1855 ---- 176.50B 164.00A 176.50B 165.10 -10.20 175.30 1860 ---- 173.20B 160.80A 173.20B 161.90 -10.10 172.00 1865 ---- 169.90B 157.70A 169.90B 158.70 -10.00 168.70 1870 ---- 166.60B 154.70A 166.60B 155.60 -9.90 165.50 1875 ---- 163.40B 151.60A 163.40B 152.60 -9.70 162.30 1880 ---- 160.20B 148.70A 160.20B 149.60 -9.60 159.20 1885 ---- 157.10B 145.80A 157.10B 146.60 -9.50 156.10 1890 ---- 154.10B 142.90A 154.10B 143.70 -9.40 153.10 1895 ---- 151.00B 140.10A 151.00B 140.90 -9.20 150.10 1900 ---- 148.00B 137.30A 148.00B 138.00 -9.20 147.20 1905 ---- 145.10B 134.60A 145.10B 135.30 -9.00 144.30 1910 ---- 142.20B 131.90A 142.20B 132.50 -8.90 141.40 1915 ---- 139.40B 129.20A 139.40B 129.90 -8.70 138.60 1920 ---- 136.60B 126.60A 136.60B 127.20 -8.60 135.80 1925 ---- 133.80B 124.10A 133.80B 124.60 -8.50 133.10 1930 ---- 131.10B 121.60A 131.10B 122.10 -8.30 130.40 1935 ---- 128.50B 119.10A 128.50B 119.60 -8.20 127.80 1940 ---- 125.80B 116.70A 125.80B 117.20 -8.00 125.20 1945 ---- 123.30B 114.30A 123.30B 114.70 -8.00 122.70 1 1950 120.00 120.80B 112.00A 120.80B 112.40 -7.80 1 120.20 1955 ---- 118.30B 109.80A 118.30B 110.10 -7.70 117.80 1960 ---- 115.90B 107.50A 115.90B 107.80 -7.60 115.40 1965 ---- 113.50B 105.40A 113.50B 105.60 -7.40 113.00 1970 ---- 111.20B 103.20A 111.20B 103.40 -7.30 110.70 1975 ---- 108.90B 101.10A 108.90B 101.30 -7.10 108.40 1980 ---- 106.60B 99.10A 106.60B 99.20 -7.00 106.20 1985 ---- 104.40B 97.10A 104.40B 97.20 -6.90 104.10 1990 ---- 102.30B 95.10A 102.30B 95.20 -6.70 101.90 1995 ---- 100.20B 93.20A 100.20B 93.30 -6.60 99.90 2000 ---- 98.10B 91.30A 98.10B 91.40 -6.40 97.80 1 2005 ---- 96.10B 89.50A 96.10B 89.50 -6.30 95.80 1 2010 ---- 94.20B 87.70A 94.20B 87.70 -6.20 93.90 2015 ---- 92.30B 86.00A 92.30B 86.00 -6.00 92.00 2020 ---- 90.40B 84.30A 90.40B 84.20 -5.90 90.10 2025 ---- 88.50B 82.60A 88.50B 82.50 -5.80 88.30 2030 ---- 86.70B 81.00A 86.70B 80.90 -5.60 86.50 2035 ---- 85.00B 79.40A 85.00B 79.30 -5.50 84.80 2040 ---- 83.30B 77.80A 83.30B 77.70 -5.40 83.10 2045 ---- 81.60B 76.30A 81.60B 76.20 -5.20 81.40 2050 ---- 80.00B 74.80A 80.00B 74.70 -5.10 79.80 2055 ---- 78.40B 73.40A 78.40B 73.20 -5.10 78.30 25 2060 ---- 76.80B 72.00A 76.80B 71.80 -4.90 76.70 2065 ---- 75.30B 70.60A 75.30B 70.40 -4.80 75.20 2070 ---- 73.80B 69.20A 73.80B 69.00 -4.70 73.70 2075 ---- 72.40B 67.90A 72.40B 67.70 -4.60 72.30 2080 ---- 71.00B 66.60A 71.00B 66.40 -4.50 70.90 2085 ---- 69.60B 65.40A 69.60B 65.10 -4.40 69.50 2090 ---- ---- 64.10A 64.10A 63.90 -4.30 68.20 2095 ---- ---- 62.90A 62.90A 62.60 -4.30 66.90 2100 ---- ---- 61.80A 61.80A 61.50 -4.10 65.60 150 150 2105 ---- ---- 60.60A 60.60A 60.30 -4.10 64.40 2110 ---- ---- 59.50A 59.50A 59.20 -4.00 63.20 2115 ---- ---- 58.40A 58.40A 58.10 -3.90 62.00 2120 ---- ---- 57.40A 57.40A 57.00 -3.80 60.80 2125 ---- ---- 56.30A 56.30A 55.90 -3.80 59.70 2130 ---- ---- 55.30A 55.30A 54.90 -3.70 58.60 2135 ---- ---- 54.30A 54.30A 53.90 -3.60 57.50 2140 ---- ---- 53.30A 53.30A 52.90 -3.60 56.50 2145 ---- ---- 52.30A 52.30A 52.00 -3.40 55.40 2150 ---- ---- 51.40A 51.40A 51.00 -3.40 54.40 2155 ---- ---- 50.50A 50.50A 50.10 -3.30 53.40 2160 ---- ---- 49.60A 49.60A 49.20 -3.30 52.50 2165 ---- ---- 48.70A 48.70A 48.40 -3.10 51.50 2170 ---- ---- 47.90A 47.90A 47.50 -3.10 50.60 2175 ---- ---- 47.00A 47.00A 46.70 -3.00 49.70 2180 ---- ---- 46.20A 46.20A 45.80 -3.00 48.80 2185 ---- ---- 45.40A 45.40A 45.00 -2.90 47.90 2190 ---- ---- 44.60A 44.60A 44.30 -2.80 47.10 2195 ---- ---- 43.80A 43.80A 43.50 -2.80 46.30 2200 ---- ---- 43.10A 43.10A 42.70 -2.70 45.40 1 1 2205 ---- ---- 42.30A 42.30A 42.00 -2.70 44.70 2210 ---- ---- 41.60A 41.60A 41.30 -2.60 43.90 2215 ---- ---- 40.90A 40.90A 40.50 -2.60 43.10 2220 ---- ---- 40.20A 40.20A 39.90 -2.50 42.40 2225 ---- ---- 39.50A 39.50A 39.20 -2.40 41.60 1 2230 ---- ---- 38.90A 38.90A 38.50 -2.40 40.90 2235 ---- ---- 38.20A 38.20A 37.80 -2.40 40.20 2240 ---- ---- 37.60A 37.60A 37.20 -2.30 39.50 2245 ---- ---- 37.00A 37.00A 36.60 -2.30 38.90 2250 ---- ---- 36.30A 36.30A 36.00 -2.20 38.20 2255 ---- ---- 35.70A 35.70A 35.40 -2.20 37.60 2260 ---- ---- 35.20A 35.20A 34.80 -2.10 36.90 2265 ---- ---- 34.60A 34.60A 34.20 -2.10 36.30 2270 ---- ---- 34.00A 34.00A 33.60 -2.10 35.70 2275 ---- ---- 33.50A 33.50A 33.10 -2.00 35.10 2280 ---- ---- 32.90A 32.90A 32.50 -2.00 34.50 2285 ---- ---- 32.40A 32.40A 32.00 -2.00 34.00 2290 ---- ---- 31.90A 31.90A 31.50 -1.90 33.40 2295 ---- ---- 31.40A 31.40A 31.00 -1.90 32.90 2300 ---- ---- 30.90A 30.90A 30.50 -1.80 32.30 2305 ---- ---- 30.40A 30.40A 30.00 -1.80 31.80 2310 ---- ---- 29.90A 29.90A 29.50 -1.80 31.30 2315 ---- ---- 29.50A 29.50A 29.00 -1.80 30.80 2320 ---- ---- 29.00A 29.00A 28.60 -1.70 30.30 2325 ---- ---- 28.60A 28.60A 28.10 -1.70 29.80 2330 ---- ---- 28.10A 28.10A 27.70 -1.60 29.30 2335 ---- ---- 27.70A 27.70A 27.20 -1.70 28.90 2340 ---- ---- 27.30A 27.30A 26.80 -1.60 28.40 2345 ---- ---- 26.90A 26.90A 26.40 -1.60 28.00 2350 ---- ---- 26.50A 26.50A 26.00 -1.60 27.60 2355 ---- ---- 26.10A 26.10A 25.60 -1.50 27.10 2360 ---- ---- 25.70A 25.70A 25.20 -1.50 26.70 2365 ---- ---- 25.30A 25.30A 24.80 -1.50 26.30 2370 ---- ---- 24.90A 24.90A 24.50 -1.40 25.90 2375 ---- ---- 24.60A 24.60A 24.10 -1.40 25.50 2380 ---- ---- 24.20A 24.20A 23.70 -1.40 25.10 2385 ---- ---- 23.90A 23.90A 23.40 -1.40 24.80 2390 ---- ---- 23.50A 23.50A 23.10 -1.30 24.40 2400 ---- ---- 22.80A 22.80A 22.40 -1.30 23.70 2410 ---- ---- 22.20A 22.20A 21.80 -1.20 23.00 2420 ---- ---- 21.60A 21.60A 21.10 -1.20 22.30 2425 ---- ---- 21.30A 21.30A 20.80 -1.20 22.00 2430 ---- ---- 21.00A 21.00A 20.60 -1.10 21.70 2440 ---- ---- 20.40A 20.40A 20.00 -1.10 21.10 2450 ---- ---- 19.90A 19.90A 19.40 -1.10 20.50 2460 ---- ---- 19.30A 19.30A 18.90 -1.00 19.90 2470 ---- ---- 18.80A 18.80A 18.40 -.90 19.30 2475 ---- ---- 18.60A 18.60A 18.10 -1.00 19.10 2480 ---- ---- 18.30A 18.30A 17.90 -.90 18.80 2500 17.70 17.70 17.40A 17.40A 17.00 -.80 10 17.80 65 2525 ---- ---- 16.30A 16.30A 15.90 -.70 16.60 2550 ---- ---- 15.30A 15.30A 14.90 -.60 15.50 2575 ---- ---- 14.40A 14.40A 14.00 -.60 14.60 2600 ---- ---- ---- ---- 13.10 -.50 13.60 141 2625 ---- ---- ---- ---- 12.30 -.50 12.80 2650 ---- ---- ---- ---- 11.60 -.40 12.00 2675 ---- ---- ---- ---- 11.00 -.30 11.30 3000 ---- ---- ---- ---- 5.50 -.10 5.60 500 3500 ---- ---- ---- ---- 2.40 .00 2.40 4 4000 ---- ---- ---- ---- 1.40 +.10 1.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 490.40 -14.10 504.50 1525 ---- 481.20B 463.40A 481.20B 465.40 -14.10 479.50 1550 ---- 457.00B 438.80A 457.00B 440.60 -14.10 454.70 1575 ---- 432.40B 414.70A 432.40B 416.20 -14.10 430.30 1600 ---- 408.10B 390.90A 408.10B 392.20 -14.00 406.20 1625 ---- 384.20B 367.60A 384.20B 368.70 -13.90 382.60 1650 ---- 360.80B 344.60A 360.80B 345.60 -13.80 359.40 1 1675 ---- 337.80B 322.30A 337.80B 323.10 -13.50 336.60 1690 ---- 324.30B 309.10A 324.30B 309.90 -13.30 323.20 1700 ---- 315.40B 300.50A 315.40B 301.20 -13.20 314.40 1710 ---- 306.60B 291.90A 306.60B 292.60 -13.10 305.70 1720 ---- 297.90B 283.50A 297.90B 284.10 -13.00 297.10 1725 ---- 293.60B 279.40A 293.60B 279.90 -12.90 292.80 1730 ---- 289.30B 275.20A 289.30B 275.70 -12.90 288.60 1740 ---- 280.80B 267.10A 280.80B 267.40 -12.80 280.20 1750 ---- 272.40B 259.00A 272.40B 259.30 -12.60 271.90 1760 ---- 264.10B 251.10A 264.10B 251.30 -12.40 263.70 1770 ---- 255.90B 243.40A 255.90B 243.40 -12.20 255.60 1775 ---- 251.90B 239.50A 251.90B 239.50 -12.20 251.70 1780 ---- 247.90B 235.70A 247.90B 235.60 -12.10 247.70 1790 ---- ---- 228.20A 228.20A 228.00 -11.90 239.90 1795 ---- ---- 224.50A 224.50A 224.20 -11.90 236.10 1800 ---- ---- 220.90A 220.90A 220.50 -11.80 232.30 1805 ---- ---- 217.30A 217.30A 216.80 -11.70 228.50 1810 ---- ---- 213.70A 213.70A 213.20 -11.50 224.70 1815 ---- ---- 210.10A 210.10A 209.50 -11.50 221.00 1820 ---- ---- 206.60A 206.60A 205.90 -11.50 217.40 1825 ---- ---- 203.10A 203.10A 202.40 -11.30 213.70 1830 ---- ---- 199.70A 199.70A 198.90 -11.20 210.10 1835 ---- ---- 196.30A 196.30A 195.40 -11.10 206.50 1840 ---- ---- 193.00A 193.00A 192.00 -11.00 203.00 1845 ---- ---- 189.60A 189.60A 188.60 -10.90 199.50 1850 ---- ---- 186.40A 186.40A 185.20 -10.90 196.10 1855 ---- ---- 183.10A 183.10A 181.90 -10.80 192.70 1860 ---- ---- 179.90A 179.90A 178.70 -10.60 189.30 1865 ---- ---- 176.80A 176.80A 175.50 -10.50 186.00 1870 ---- ---- 173.70A 173.70A 172.30 -10.40 182.70 1875 ---- ---- 170.60A 170.60A 169.20 -10.20 179.40 1880 ---- ---- 167.60A 167.60A 166.10 -10.20 176.30 1885 ---- ---- 164.60A 164.60A 163.10 -10.00 173.10 1890 ---- ---- 161.60A 161.60A 160.10 -9.90 170.00 1895 ---- ---- 158.70A 158.70A 157.20 -9.80 167.00 1900 ---- ---- 155.80A 155.80A 154.30 -9.60 163.90 1905 ---- ---- 153.00A 153.00A 151.50 -9.50 161.00 1910 ---- ---- 150.20A 150.20A 148.70 -9.30 158.00 1915 ---- ---- 147.50A 147.50A 145.90 -9.30 155.20 1920 ---- ---- 144.80A 144.80A 143.20 -9.10 152.30 1925 ---- ---- 142.20A 142.20A 140.60 -8.90 149.50 1930 ---- ---- 139.50A 139.50A 137.90 -8.90 146.80 1935 ---- ---- 137.00A 137.00A 135.30 -8.70 144.00 1940 ---- ---- 134.50A 134.50A 132.80 -8.60 141.40 1945 ---- ---- 132.00A 132.00A 130.30 -8.40 138.70 1950 ---- ---- 129.50A 129.50A 127.80 -8.30 136.10 1955 ---- ---- 127.10A 127.10A 125.40 -8.20 133.60 1960 ---- ---- 124.80A 124.80A 123.00 -8.00 131.00 1965 ---- ---- 122.50A 122.50A 120.60 -7.90 128.50 1970 ---- ---- 120.20A 120.20A 118.30 -7.80 126.10 1975 ---- ---- 118.00A 118.00A 116.10 -7.60 123.70 1980 ---- ---- 115.80A 115.80A 113.90 -7.40 121.30 1985 ---- ---- 113.70A 113.70A 111.70 -7.30 119.00 1990 ---- ---- 111.60A 111.60A 109.60 -7.20 116.80 1995 ---- ---- 109.50A 109.50A 107.50 -7.00 114.50 2000 ---- ---- 107.50A 107.50A 105.40 -6.90 112.30 2005 ---- ---- 105.50A 105.50A 103.40 -6.80 110.20 2010 ---- ---- 103.60A 103.60A 101.50 -6.60 108.10 2015 ---- ---- 101.70A 101.70A 99.50 -6.60 106.10 2020 ---- ---- 99.80A 99.80A 97.70 -6.40 104.10 2025 ---- ---- 98.00A 98.00A 95.80 -6.30 102.10 2030 ---- ---- 96.20A 96.20A 94.00 -6.20 100.20 2035 ---- ---- 94.50A 94.50A 92.30 -6.00 98.30 2040 ---- ---- 92.80A 92.80A 90.50 -6.00 96.50 2045 ---- ---- 91.10A 91.10A 88.90 -5.80 94.70 2050 ---- ---- 89.50A 89.50A 87.20 -5.70 92.90 2055 ---- ---- 87.90A 87.90A 85.60 -5.60 91.20 2060 ---- ---- 86.30A 86.30A 84.00 -5.50 89.50 2065 ---- ---- 84.80A 84.80A 82.50 -5.40 87.90 2070 ---- ---- 83.30A 83.30A 80.90 -5.40 86.30 2075 ---- ---- 81.80A 81.80A 79.50 -5.20 84.70 2080 ---- ---- 80.40A 80.40A 78.00 -5.10 83.10 2085 ---- ---- 79.00A 79.00A 76.60 -5.00 81.60 2090 ---- ---- 77.60A 77.60A 75.20 -4.90 80.10 2095 ---- ---- 76.20A 76.20A 73.80 -4.90 78.70 2100 ---- ---- 74.90A 74.90A 72.50 -4.80 77.30 100 2105 ---- ---- 73.60A 73.60A 71.20 -4.70 75.90 2110 ---- ---- 72.40A 72.40A 69.90 -4.70 74.60 2115 ---- ---- 71.10A 71.10A 68.70 -4.50 73.20 2120 ---- ---- 69.90A 69.90A 67.50 -4.40 71.90 2125 ---- ---- 68.70A 68.70A 66.30 -4.40 70.70 2130 ---- ---- 67.60A 67.60A 65.20 -4.20 69.40 2135 ---- ---- 66.50A 66.50A 64.10 -4.10 68.20 2140 ---- ---- 65.30A 65.30A 63.00 -4.00 67.00 2145 ---- ---- 64.40A 64.40A 61.90 -4.00 65.90 2150 ---- ---- 63.30A 63.30A 60.90 -3.90 64.80 630 2155 ---- ---- 62.30A 62.30A 59.80 -3.90 63.70 2160 ---- ---- 61.20A 61.20A 58.90 -3.70 62.60 2165 ---- ---- 60.20A 60.20A 57.90 -3.60 61.50 2170 ---- ---- 59.30A 59.30A 56.90 -3.60 60.50 2175 ---- ---- 58.30A 58.30A 56.00 -3.50 59.50 2180 ---- ---- 57.40A 57.40A 55.10 -3.40 58.50 2185 ---- ---- 56.40A 56.40A 54.20 -3.40 57.60 2190 ---- ---- 55.50A 55.50A 53.40 -3.20 56.60 2195 ---- ---- 54.70A 54.70A 52.50 -3.20 55.70 2200 ---- ---- 53.80A 53.80A 51.70 -3.10 54.80 2205 ---- ---- 52.90A 52.90A 50.80 -3.10 53.90 2210 ---- ---- 52.10A 52.10A 50.00 -3.00 53.00 2215 ---- ---- 51.30A 51.30A 49.20 -2.90 52.10 2220 ---- ---- 50.50A 50.50A 48.50 -2.80 51.30 2225 ---- ---- 49.70A 49.70A 47.70 -2.80 50.50 2230 ---- ---- 48.90A 48.90A 46.90 -2.80 49.70 2235 ---- ---- 48.20A 48.20A 46.20 -2.70 48.90 2240 ---- ---- 47.40A 47.40A 45.40 -2.70 48.10 2245 ---- ---- 46.70A 46.70A 44.70 -2.60 47.30 2250 ---- ---- 46.00A 46.00A 44.00 -2.50 46.50 2255 ---- ---- 45.30A 45.30A 43.30 -2.50 45.80 2260 ---- ---- 44.60A 44.60A 42.60 -2.50 45.10 2265 ---- ---- 43.90A 43.90A 41.90 -2.40 44.30 2270 ---- ---- 43.20A 43.20A 41.30 -2.30 43.60 2275 ---- ---- 42.60A 42.60A 40.60 -2.30 42.90 2280 ---- ---- 42.00A 42.00A 40.00 -2.30 42.30 2285 ---- ---- 41.30A 41.30A 39.40 -2.20 41.60 2290 ---- ---- 40.70A 40.70A 38.70 -2.20 40.90 2295 ---- ---- 40.10A 40.10A 38.20 -2.10 40.30 2300 ---- ---- 39.50A 39.50A 37.60 -2.10 39.70 2305 ---- ---- 39.00A 39.00A 37.00 -2.10 39.10 2310 ---- ---- 38.40A 38.40A 36.40 -2.10 38.50 2315 ---- ---- 37.80A 37.80A 35.90 -2.00 37.90 2320 ---- ---- ---- ---- 35.30 -2.00 37.30 2325 ---- ---- ---- ---- 34.80 -1.90 36.70 2330 ---- ---- ---- ---- 34.30 -1.90 36.20 2335 ---- ---- ---- ---- 33.80 -1.90 35.70 2340 ---- ---- ---- ---- 33.30 -1.80 35.10 2345 ---- ---- ---- ---- 32.80 -1.80 34.60 2350 ---- ---- ---- ---- 32.30 -1.80 34.10 2355 ---- ---- ---- ---- 31.80 -1.80 33.60 2360 ---- ---- ---- ---- 31.40 -1.70 33.10 2365 ---- ---- ---- ---- 30.90 -1.70 32.60 2370 ---- ---- ---- ---- 30.50 -1.60 32.10 2375 ---- ---- ---- ---- 30.00 -1.70 31.70 2380 ---- ---- ---- ---- 29.60 -1.60 31.20 2385 ---- ---- ---- ---- 29.20 -1.50 30.70 2390 ---- ---- ---- ---- 28.80 -1.50 30.30 2395 ---- ---- ---- ---- 28.40 -1.50 29.90 2400 ---- ---- ---- ---- 28.00 -1.40 29.40 2410 ---- ---- ---- ---- 27.20 -1.40 28.60 2420 ---- ---- ---- ---- 26.50 -1.30 27.80 2425 ---- ---- ---- ---- 26.10 -1.30 27.40 2430 ---- ---- ---- ---- 25.80 -1.20 27.00 2440 ---- ---- ---- ---- 25.10 -1.20 26.30 2450 ---- ---- ---- ---- 24.40 -1.20 25.60 2460 ---- ---- ---- ---- 23.80 -1.10 24.90 2470 ---- ---- ---- ---- 23.20 -1.00 24.20 2475 ---- ---- ---- ---- 22.90 -1.00 23.90 2480 ---- ---- ---- ---- 22.60 -1.00 23.60 2490 ---- ---- ---- ---- 22.00 -1.00 23.00 2500 ---- ---- ---- ---- 21.50 -.90 22.40 2525 ---- ---- ---- ---- 20.20 -.80 21.00 2550 ---- ---- ---- ---- 19.00 -.70 19.70 2575 ---- ---- ---- ---- 17.90 -.60 18.50 2600 ---- ---- ---- ---- 16.90 -.50 17.40 2625 ---- ---- ---- ---- 16.00 -.50 16.50 2650 ---- ---- ---- ---- 15.20 -.40 15.60 2675 ---- ---- ---- ---- 14.40 -.30 14.70 2700 ---- ---- ---- ---- 13.70 -.30 14.00 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1040.40 -14.10 1054.50 975 ---- ---- ---- ---- 1015.40 -14.10 1029.50 1000 ---- ---- ---- ---- 990.40 -14.10 1004.50 1025 ---- ---- ---- ---- 965.40 -14.10 979.50 1050 ---- ---- ---- ---- 940.40 -14.10 954.50 1075 ---- ---- ---- ---- 915.40 -14.10 929.50 1100 ---- ---- ---- ---- 890.40 -14.10 904.50 1125 ---- ---- ---- ---- 865.40 -14.10 879.50 1130 ---- ---- ---- ---- 860.40 -14.10 874.50 1140 ---- ---- ---- ---- 850.40 -14.10 864.50 1150 ---- ---- ---- ---- 840.40 -14.10 854.50 1160 ---- ---- ---- ---- 830.40 -14.10 844.50 1170 ---- ---- ---- ---- 820.40 -14.10 834.50 1175 ---- ---- ---- ---- 815.40 -14.10 829.50 1180 ---- ---- ---- ---- 810.40 -14.10 824.50 1190 ---- ---- ---- ---- 800.40 -14.10 814.50 1200 ---- ---- ---- ---- 790.40 -14.10 804.50 1210 ---- ---- ---- ---- 780.40 -14.10 794.50 1220 ---- ---- ---- ---- 770.40 -14.10 784.50 1225 ---- ---- ---- ---- 765.40 -14.10 779.50 1230 ---- ---- ---- ---- 760.40 -14.10 774.50 1235 ---- ---- ---- ---- 755.40 -14.10 769.50 1240 ---- ---- ---- ---- 750.40 -14.10 764.50 1245 ---- ---- ---- ---- 745.40 -14.10 759.50 1250 ---- ---- ---- ---- 740.40 -14.10 754.50 1255 ---- ---- ---- ---- 735.40 -14.10 749.50 1260 ---- ---- ---- ---- 730.40 -14.10 744.50 1265 ---- ---- ---- ---- 725.40 -14.10 739.50 1270 ---- ---- ---- ---- 720.40 -14.10 734.50 1275 ---- ---- ---- ---- 715.40 -14.10 729.50 1280 ---- ---- ---- ---- 710.40 -14.10 724.50 1285 ---- ---- ---- ---- 705.40 -14.10 719.50 1290 ---- ---- ---- ---- 700.40 -14.10 714.50 1295 ---- ---- ---- ---- 695.40 -14.10 709.50 1300 ---- ---- ---- ---- 690.40 -14.10 704.50 1305 ---- ---- ---- ---- 685.40 -14.10 699.50 1310 ---- ---- ---- ---- 680.40 -14.10 694.50 1315 ---- ---- ---- ---- 675.40 -14.10 689.50 1320 ---- ---- ---- ---- 670.40 -14.10 684.50 1325 ---- ---- ---- ---- 665.40 -14.10 679.50 1330 ---- ---- ---- ---- 660.40 -14.10 674.50 1335 ---- ---- ---- ---- 655.40 -14.10 669.50 1340 ---- ---- ---- ---- 650.40 -14.10 664.50 1345 ---- ---- ---- ---- 645.40 -14.10 659.50 1350 ---- ---- ---- ---- 640.40 -14.10 654.50 1355 ---- ---- ---- ---- 635.40 -14.10 649.50 1360 ---- ---- ---- ---- 630.40 -14.10 644.50 1365 ---- ---- ---- ---- 625.40 -14.10 639.50 1370 ---- ---- ---- ---- 620.40 -14.10 634.50 1375 ---- ---- ---- ---- 615.40 -14.10 629.50 1380 ---- ---- ---- ---- 610.40 -14.10 624.50 1385 ---- ---- ---- ---- 605.40 -14.10 619.50 1390 ---- ---- ---- ---- 600.40 -14.10 614.50 1395 ---- ---- ---- ---- 595.40 -14.10 609.50 1400 ---- ---- ---- ---- 590.40 -14.10 604.50 1405 ---- ---- ---- ---- 585.40 -14.10 599.50 1410 ---- ---- ---- ---- 580.40 -14.10 594.50 1415 ---- ---- ---- ---- 575.40 -14.10 589.50 1420 ---- ---- ---- ---- 570.40 -14.10 584.50 1425 ---- ---- ---- ---- 565.40 -14.10 579.50 1430 ---- ---- ---- ---- 560.40 -14.10 574.50 1435 ---- ---- ---- ---- 555.40 -14.10 569.50 1440 ---- ---- ---- ---- 550.40 -14.10 564.50 1445 ---- ---- ---- ---- 545.40 -14.10 559.50 1450 ---- ---- ---- ---- 540.40 -14.10 554.50 1455 ---- ---- ---- ---- 535.40 -14.10 549.50 1460 ---- ---- ---- ---- 530.40 -14.10 544.50 1465 ---- ---- ---- ---- 525.40 -14.10 539.50 1470 ---- ---- ---- ---- 520.40 -14.10 534.50 1475 ---- ---- ---- ---- 515.40 -14.10 529.50 1480 ---- ---- ---- ---- 510.40 -14.10 524.50 1485 ---- ---- ---- ---- 505.40 -14.10 519.50 1490 ---- ---- ---- ---- 500.40 -14.10 514.50 1495 ---- ---- ---- ---- 495.40 -14.10 509.50 1500 ---- ---- 488.40A 488.40A 490.40 -14.10 504.50 1505 ---- ---- ---- ---- 485.40 -14.10 499.50 1510 ---- ---- ---- ---- 480.40 -14.10 494.50 1515 ---- ---- ---- ---- 475.40 -14.10 489.50 1520 ---- ---- ---- ---- 470.40 -14.10 484.50 1525 ---- 482.00B 463.50A 482.00B 465.40 -14.10 479.50 1530 ---- ---- ---- ---- 460.50 -14.00 474.50 1535 ---- ---- ---- ---- 455.50 -14.10 469.60 1540 ---- ---- ---- ---- 450.60 -14.10 464.70 1545 ---- ---- ---- ---- 445.70 -14.00 459.70 1550 ---- 457.10B 439.20A 457.10B 440.80 -14.00 454.80 1555 ---- ---- ---- ---- 435.90 -14.10 450.00 1560 ---- ---- ---- ---- 431.10 -14.00 445.10 1565 ---- ---- ---- ---- 426.20 -14.00 440.20 1570 ---- ---- ---- ---- 421.40 -14.00 435.40 1575 ---- 432.70B 415.20A 432.70B 416.60 -14.00 430.60 1580 ---- ---- ---- ---- 411.80 -14.00 425.80 1585 ---- ---- ---- ---- 407.10 -13.90 421.00 1590 ---- ---- ---- ---- 402.30 -13.90 416.20 1595 ---- ---- ---- ---- 397.60 -13.90 411.50 1600 ---- 408.60B 391.70A 408.60B 392.90 -13.80 406.70 1605 ---- ---- ---- ---- 388.20 -13.80 402.00 1610 ---- ---- ---- ---- 383.50 -13.80 397.30 1615 ---- ---- ---- ---- 378.90 -13.70 392.60 1620 ---- ---- ---- ---- 374.20 -13.80 388.00 1625 ---- 385.00B 368.60A 385.00B 369.60 -13.70 383.30 1630 ---- ---- ---- ---- 365.00 -13.70 378.70 1635 ---- ---- ---- ---- 360.50 -13.60 374.10 1640 ---- ---- ---- ---- 355.90 -13.60 369.50 1645 ---- ---- ---- ---- 351.40 -13.50 364.90 1650 ---- 361.80B 346.00A 361.80B 346.90 -13.50 360.40 1655 ---- ---- 341.50A 341.50A 342.40 -13.40 355.80 1660 ---- ---- 337.10A 337.10A 337.90 -13.40 351.30 1665 ---- 347.30B 332.70A 347.30B 333.50 -13.30 346.80 1670 ---- 343.60B 328.30A 343.60B 329.00 -13.40 342.40 1675 ---- 339.20B 323.90A 339.20B 324.60 -13.30 337.90 1 1680 ---- 334.70B 319.50A 334.70B 320.30 -13.20 333.50 1685 ---- 330.20B 315.20A 330.20B 315.90 -13.20 329.10 1690 ---- 325.80B 310.90A 325.80B 311.60 -13.10 324.70 1695 ---- 321.40B 306.70A 321.40B 307.30 -13.10 320.40 1700 ---- 317.00B 302.40A 317.00B 303.00 -13.10 316.10 1705 ---- 312.70B 298.20A 312.70B 298.80 -13.00 311.80 1710 ---- 308.30B 294.00A 308.30B 294.60 -12.90 307.50 1715 ---- 304.00B 289.90A 304.00B 290.40 -12.80 303.20 1720 ---- 299.80B 285.80A 299.80B 286.20 -12.80 299.00 1725 ---- 295.50B 281.70A 295.50B 282.10 -12.70 294.80 1730 ---- 291.30B 277.60A 291.30B 278.00 -12.70 290.70 1735 ---- 287.10B 273.60A 287.10B 273.90 -12.60 286.50 1740 ---- 282.90B 269.60A 282.90B 269.80 -12.60 282.40 1745 ---- 278.80B 265.70A 278.80B 265.80 -12.50 278.30 1750 ---- 274.60B 261.70A 274.60B 261.80 -12.50 274.30 1755 ---- 270.50B 257.80A 270.50B 257.90 -12.30 270.20 1760 ---- 266.50B 254.00A 266.50B 254.00 -12.20 266.20 1765 ---- 262.50B 250.10A 262.50B 250.10 -12.20 262.30 1770 ---- 258.50B 246.40A 258.50B 246.20 -12.10 258.30 1775 ---- 254.50B 242.60A 254.50B 242.40 -12.00 254.40 1780 ---- ---- 238.90A 238.90A 238.60 -12.00 250.60 1785 ---- ---- 235.20A 235.20A 234.80 -11.90 246.70 1790 ---- ---- 231.50A 231.50A 231.10 -11.80 242.90 1795 ---- ---- 227.90A 227.90A 227.40 -11.70 239.10 1800 ---- ---- 224.30A 224.30A 223.80 -11.60 235.40 1805 ---- ---- 220.70A 220.70A 220.10 -11.60 231.70 1810 ---- ---- 217.20A 217.20A 216.50 -11.50 228.00 1815 ---- ---- 213.80A 213.80A 213.00 -11.40 224.40 1820 ---- ---- 210.30A 210.30A 209.50 -11.30 220.80 1825 ---- ---- 206.90A 206.90A 206.00 -11.20 217.20 1830 ---- ---- 203.50A 203.50A 202.60 -11.10 213.70 1835 ---- ---- 200.20A 200.20A 199.20 -11.00 210.20 1840 ---- ---- 196.90A 196.90A 195.80 -10.90 206.70 1845 ---- ---- 193.70A 193.70A 192.50 -10.80 203.30 1850 ---- ---- 190.40A 190.40A 189.20 -10.70 199.90 1855 ---- ---- 187.30A 187.30A 186.00 -10.60 196.60 1860 ---- ---- 184.10A 184.10A 182.80 -10.50 193.30 1865 ---- ---- 181.00A 181.00A 179.60 -10.40 190.00 1870 ---- ---- 178.00A 178.00A 176.50 -10.30 186.80 1875 ---- ---- 175.00A 175.00A 173.50 -10.10 183.60 1880 ---- ---- 172.00A 172.00A 170.40 -10.00 180.40 1885 ---- ---- 169.00A 169.00A 167.50 -9.80 177.30 1890 ---- ---- 166.10A 166.10A 164.50 -9.70 174.20 1895 ---- ---- 163.30A 163.30A 161.60 -9.60 171.20 1900 ---- ---- 160.40A 160.40A 158.70 -9.50 168.20 1905 ---- ---- 157.70A 157.70A 155.90 -9.40 165.30 1910 ---- ---- 154.90A 154.90A 153.20 -9.20 162.40 1915 ---- ---- 152.20A 152.20A 150.40 -9.10 159.50 1920 ---- ---- 149.60A 149.60A 147.70 -9.00 156.70 1925 ---- ---- 147.00A 147.00A 145.10 -8.80 153.90 1930 ---- ---- 144.40A 144.40A 142.50 -8.70 151.20 1935 ---- ---- 141.80A 141.80A 140.00 -8.50 148.50 1940 ---- ---- 139.30A 139.30A 137.40 -8.50 145.90 1945 ---- ---- 136.90A 136.90A 135.00 -8.30 143.30 1950 ---- ---- 134.50A 134.50A 132.50 -8.20 140.70 1955 ---- ---- 132.10A 132.10A 130.20 -8.00 138.20 1960 ---- ---- 129.80A 129.80A 127.80 -7.90 135.70 1965 ---- ---- 127.50A 127.50A 125.50 -7.80 133.30 1970 ---- ---- 125.20A 125.20A 123.30 -7.60 130.90 1975 ---- ---- 123.00A 123.00A 121.10 -7.40 128.50 1980 ---- ---- 120.90A 120.90A 118.90 -7.30 126.20 1985 ---- ---- 118.70A 118.70A 116.70 -7.20 123.90 1990 ---- ---- 116.60A 116.60A 114.70 -7.00 121.70 1995 ---- ---- 114.60A 114.60A 112.60 -6.90 119.50 2000 114.00 114.00 109.80 110.00 110.60 -6.80 34 117.40 14 268 2005 ---- ---- 110.60A 110.60A 108.60 -6.70 115.30 2010 ---- ---- 108.70A 108.70A 106.70 -6.50 113.20 2015 ---- ---- 106.80A 106.80A 104.80 -6.40 111.20 2020 ---- ---- 104.90A 104.90A 102.90 -6.30 109.20 1 2025 ---- ---- 103.10A 103.10A 101.10 -6.10 107.20 2030 ---- ---- 101.30A 101.30A 99.30 -6.00 105.30 2035 ---- ---- 99.60A 99.60A 97.60 -5.80 103.40 2040 ---- ---- 97.90A 97.90A 95.90 -5.70 101.60 2045 ---- ---- 96.20A 96.20A 94.20 -5.60 99.80 2050 ---- ---- 94.50A 94.50A 92.60 -5.40 98.00 77 2055 ---- ---- 92.90A 92.90A 91.00 -5.30 96.30 2060 ---- ---- 91.40A 91.40A 89.40 -5.20 94.60 2065 ---- ---- 89.80A 89.80A 87.90 -5.00 92.90 2070 ---- ---- 88.30A 88.30A 86.30 -5.00 91.30 2075 ---- ---- 86.80A 86.80A 84.90 -4.80 89.70 2080 ---- ---- 85.40A 85.40A 83.40 -4.80 88.20 2085 ---- ---- 84.00A 84.00A 82.00 -4.70 86.70 2090 ---- ---- 82.60A 82.60A 80.60 -4.60 85.20 2095 ---- ---- 81.20A 81.20A 79.30 -4.40 83.70 2100 ---- ---- 79.90A 79.90A 77.90 -4.40 82.30 473 2105 ---- ---- 78.60A 78.60A 76.60 -4.30 80.90 2110 ---- ---- 77.30A 77.30A 75.30 -4.20 79.50 2115 ---- ---- 76.00A 76.00A 74.10 -4.10 78.20 2120 ---- ---- 74.80A 74.80A 72.90 -4.00 76.90 2125 ---- ---- 73.60A 73.60A 71.60 -4.00 75.60 2130 ---- ---- 72.40A 72.40A 70.50 -3.80 74.30 2135 ---- ---- 71.30A 71.30A 69.30 -3.80 73.10 2140 ---- ---- 70.20A 70.20A 68.20 -3.70 71.90 2145 ---- ---- 69.00A 69.00A 67.10 -3.60 70.70 2150 ---- ---- 68.10A 68.10A 66.00 -3.60 69.60 601 2155 ---- ---- 67.00A 67.00A 64.90 -3.60 68.50 2160 ---- ---- 66.00A 66.00A 63.90 -3.50 67.40 2165 ---- ---- 64.90A 64.90A 62.80 -3.50 66.30 2170 ---- ---- 63.90A 63.90A 61.80 -3.40 65.20 2175 ---- ---- 63.00A 63.00A 60.90 -3.30 64.20 2180 ---- ---- 62.00A 62.00A 59.90 -3.30 63.20 2185 ---- ---- 61.00A 61.00A 59.00 -3.20 62.20 2190 ---- ---- 60.10A 60.10A 58.00 -3.20 61.20 2195 ---- ---- 59.20A 59.20A 57.10 -3.20 60.30 2200 54.50 54.50 54.50 54.50 56.20 -3.10 1 59.30 1020 2205 ---- ---- 57.40A 57.40A 55.30 -3.10 58.40 2210 ---- ---- 56.60A 56.60A 54.50 -3.00 57.50 2215 ---- ---- 55.70A 55.70A 53.60 -3.00 56.60 2220 ---- ---- 54.90A 54.90A 52.80 -3.00 55.80 2225 ---- ---- 54.10A 54.10A 52.00 -2.90 54.90 2230 ---- ---- 53.30A 53.30A 51.20 -2.90 54.10 2235 ---- ---- 52.50A 52.50A 50.40 -2.80 53.20 2240 ---- ---- 51.70A 51.70A 49.70 -2.70 52.40 2245 ---- ---- 51.00A 51.00A 48.90 -2.70 51.60 2250 ---- ---- 50.30A 50.30A 48.20 -2.70 50.90 2255 ---- ---- 49.50A 49.50A 47.50 -2.60 50.10 2260 ---- ---- 48.80A 48.80A 46.70 -2.60 49.30 2265 ---- ---- 48.10A 48.10A 46.00 -2.60 48.60 2270 ---- ---- 47.40A 47.40A 45.40 -2.50 47.90 2275 ---- ---- 46.70A 46.70A 44.70 -2.50 47.20 40 2280 ---- ---- 46.10A 46.10A 44.00 -2.50 46.50 2285 ---- ---- 45.40A 45.40A 43.40 -2.40 45.80 2290 ---- ---- 44.80A 44.80A 42.80 -2.30 45.10 2295 ---- ---- 44.20A 44.20A 42.10 -2.30 44.40 2300 ---- ---- 43.60A 43.60A 41.50 -2.30 43.80 617 2305 ---- ---- 42.90A 42.90A 40.90 -2.20 43.10 2310 ---- ---- 42.40A 42.40A 40.30 -2.20 42.50 2315 ---- ---- 41.80A 41.80A 39.80 -2.10 41.90 2320 ---- ---- 41.20A 41.20A 39.20 -2.10 41.30 2325 ---- ---- 40.60A 40.60A 38.60 -2.10 40.70 2330 ---- ---- ---- ---- 38.10 -2.00 40.10 2335 ---- ---- ---- ---- 37.60 -1.90 39.50 2340 ---- ---- ---- ---- 37.00 -2.00 39.00 2345 ---- ---- ---- ---- 36.50 -1.90 38.40 2350 ---- ---- ---- ---- 36.00 -1.90 37.90 60 2355 ---- ---- ---- ---- 35.50 -1.80 37.30 2360 ---- ---- ---- ---- 35.00 -1.80 36.80 2365 ---- ---- ---- ---- 34.50 -1.80 36.30 2370 ---- ---- ---- ---- 34.10 -1.70 35.80 2375 ---- ---- ---- ---- 33.60 -1.70 35.30 2380 ---- ---- ---- ---- 33.10 -1.70 34.80 2385 ---- ---- ---- ---- 32.70 -1.60 34.30 2390 ---- ---- ---- ---- 32.30 -1.60 33.90 2395 ---- ---- ---- ---- 31.80 -1.60 33.40 2400 ---- ---- ---- ---- 31.40 -1.60 33.00 84 2410 ---- ---- ---- ---- 30.60 -1.50 32.10 2420 ---- ---- ---- ---- 29.80 -1.40 31.20 2425 ---- ---- ---- ---- 29.40 -1.40 30.80 2430 ---- ---- ---- ---- 29.00 -1.40 30.40 2440 ---- ---- ---- ---- 28.30 -1.30 29.60 2450 ---- ---- ---- ---- 27.60 -1.20 28.80 2460 ---- ---- ---- ---- 26.90 -1.20 28.10 2470 ---- ---- ---- ---- 26.20 -1.20 27.40 2475 ---- ---- ---- ---- 25.90 -1.10 27.00 2480 ---- ---- ---- ---- 25.50 -1.20 26.70 2490 ---- ---- ---- ---- 24.90 -1.10 26.00 2500 ---- ---- ---- ---- 24.30 -1.10 25.40 250 5775 2525 ---- ---- ---- ---- 22.90 -.90 23.80 2550 ---- ---- ---- ---- 21.60 -.80 22.40 2575 ---- ---- ---- ---- 20.30 -.80 21.10 2600 19.60 19.60 19.60 19.60 19.20 -.70 4 19.90 56 2625 ---- ---- ---- ---- 18.20 -.60 18.80 2650 ---- ---- ---- ---- 17.20 -.60 17.80 150 2675 ---- ---- ---- ---- 16.30 -.50 16.80 2700 ---- ---- ---- ---- 15.50 -.40 15.90 750 3000 ---- ---- ---- ---- 8.90 -.10 9.00 2885 3450 ---- ---- ---- ---- 4.80 .00 4.80 3475 ---- ---- ---- ---- 4.70 .00 4.70 3500 ---- ---- ---- ---- 4.60 +.10 4.50 4 4000 ---- ---- ---- ---- 2.90 +.10 2.80 11 5000 ---- ---- ---- ---- 1.60 .00 1.60 100 10000 ---- ---- ---- ---- 1.00 .00 1.00 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 459.80 -13.70 473.50 1575 ---- ---- ---- ---- 436.20 -13.50 449.70 1600 ---- ---- ---- ---- 413.20 -13.20 426.40 1625 ---- ---- ---- ---- 390.60 -13.00 403.60 1650 ---- ---- ---- ---- 368.50 -12.70 381.20 1675 ---- ---- ---- ---- 347.00 -12.40 359.40 1700 ---- ---- ---- ---- 326.00 -12.10 338.10 1725 ---- ---- ---- ---- 305.50 -11.90 317.40 1730 ---- ---- ---- ---- 301.50 ---- ---- 1740 ---- ---- ---- ---- 293.50 -11.70 305.20 1750 ---- ---- ---- ---- 285.60 -11.60 297.20 1760 ---- ---- ---- ---- 277.80 -11.50 289.30 1770 ---- ---- ---- ---- 270.10 -11.30 281.40 1775 ---- ---- ---- ---- 266.30 -11.30 277.60 1780 ---- ---- ---- ---- 262.50 -11.20 273.70 1790 ---- ---- ---- ---- 255.00 -11.10 266.10 1800 ---- ---- ---- ---- 247.60 -10.90 258.50 1810 ---- ---- ---- ---- 240.30 -10.80 251.10 1820 ---- ---- ---- ---- 233.10 -10.70 243.80 1825 ---- ---- ---- ---- 229.60 -10.50 240.10 1830 ---- ---- ---- ---- 226.10 -10.40 236.50 1835 ---- ---- ---- ---- 222.60 ---- ---- 1840 ---- ---- ---- ---- 219.10 -10.30 229.40 1845 ---- ---- ---- ---- 215.70 -10.20 225.90 1850 ---- ---- ---- ---- 212.20 -10.20 222.40 1855 ---- ---- ---- ---- 208.90 -10.10 219.00 1860 ---- ---- ---- ---- 205.50 -10.00 215.50 1865 ---- ---- ---- ---- 202.20 -10.00 212.20 1870 ---- ---- ---- ---- 198.90 -9.90 208.80 1875 ---- ---- ---- ---- 195.70 -9.80 205.50 1880 ---- ---- ---- ---- 192.50 -9.70 202.20 1885 ---- ---- ---- ---- 189.30 -9.60 198.90 1890 ---- ---- ---- ---- 186.20 -9.50 195.70 1895 ---- ---- ---- ---- 183.10 -9.50 192.60 1900 ---- ---- ---- ---- 180.10 -9.30 189.40 1905 ---- ---- ---- ---- 177.00 -9.30 186.30 1910 ---- ---- ---- ---- 174.10 -9.20 183.30 1915 ---- ---- ---- ---- 171.10 -9.20 180.30 1920 ---- ---- ---- ---- 168.30 -9.00 177.30 1925 ---- ---- ---- ---- 165.40 -9.00 174.40 1930 ---- ---- ---- ---- 162.60 -8.90 171.50 1935 ---- ---- ---- ---- 159.80 -8.80 168.60 1940 ---- ---- ---- ---- 157.10 -8.70 165.80 1945 ---- ---- ---- ---- 154.40 -8.60 163.00 1950 ---- ---- ---- ---- 151.70 -8.60 160.30 1955 ---- ---- ---- ---- 149.10 -8.50 157.60 1960 ---- ---- ---- ---- 146.50 -8.40 154.90 1965 ---- ---- ---- ---- 144.00 -8.30 152.30 1970 ---- ---- ---- ---- 141.50 -8.20 149.70 1975 ---- ---- ---- ---- 139.00 -8.10 147.10 1980 ---- ---- ---- ---- 136.50 -8.10 144.60 1985 ---- ---- ---- ---- 134.10 -8.00 142.10 1990 ---- ---- ---- ---- 131.70 -7.90 139.60 1995 ---- ---- ---- ---- 129.40 -7.80 137.20 2000 ---- ---- ---- ---- 127.10 -7.70 134.80 2005 ---- ---- ---- ---- 124.80 -7.60 132.40 2010 ---- ---- ---- ---- 122.60 -7.50 130.10 2015 ---- ---- ---- ---- 120.40 -7.40 127.80 2020 ---- ---- ---- ---- 118.20 -7.30 125.50 2025 ---- ---- ---- ---- 116.10 -7.20 123.30 2030 ---- ---- ---- ---- 114.00 -7.20 121.20 2035 ---- ---- ---- ---- 111.90 -7.10 119.00 2040 ---- ---- ---- ---- 109.90 -7.00 116.90 2045 ---- ---- ---- ---- 108.00 -6.90 114.90 2050 ---- ---- ---- ---- 106.00 -6.90 112.90 2055 ---- ---- ---- ---- 104.10 -6.80 110.90 2060 ---- ---- ---- ---- 102.30 -6.60 108.90 2065 ---- ---- ---- ---- 100.50 -6.60 107.10 2070 ---- ---- ---- ---- 98.70 -6.50 105.20 2075 ---- ---- ---- ---- 97.00 -6.40 103.40 2080 ---- ---- ---- ---- 95.30 -6.30 101.60 2085 ---- ---- ---- ---- 93.60 -6.30 99.90 2090 ---- ---- ---- ---- 92.00 -6.20 98.20 2095 ---- ---- ---- ---- 90.40 -6.10 96.50 2100 ---- ---- ---- ---- 88.90 -6.00 94.90 2105 ---- ---- ---- ---- 87.40 -6.00 93.40 2110 ---- ---- ---- ---- 86.00 -5.80 91.80 2115 ---- ---- ---- ---- 84.50 -5.80 90.30 2120 ---- ---- ---- ---- 83.20 -5.70 88.90 2125 ---- ---- ---- ---- 81.80 -5.70 87.50 2130 ---- ---- ---- ---- 80.50 -5.60 86.10 2135 ---- ---- ---- ---- 79.20 -5.50 84.70 2140 ---- ---- ---- ---- 77.90 -5.50 83.40 2145 ---- ---- ---- ---- 76.70 -5.40 82.10 2150 ---- ---- ---- ---- 75.50 -5.30 80.80 2155 ---- ---- ---- ---- 74.30 -5.30 79.60 2160 ---- ---- ---- ---- 73.20 -5.20 78.40 2165 ---- ---- ---- ---- 72.10 -5.10 77.20 2170 ---- ---- ---- ---- 71.00 -5.00 76.00 2175 ---- ---- ---- ---- 69.90 -5.00 74.90 2180 ---- ---- ---- ---- 68.90 -4.90 73.80 2185 ---- ---- ---- ---- 67.80 -4.90 72.70 2190 ---- ---- ---- ---- 66.80 -4.90 71.70 2195 ---- ---- ---- ---- 65.80 -4.80 70.60 2200 ---- ---- ---- ---- 64.90 -4.70 69.60 2205 ---- ---- ---- ---- 63.90 -4.70 68.60 2210 ---- ---- ---- ---- 63.00 -4.60 67.60 2215 ---- ---- ---- ---- 62.10 -4.50 66.60 2220 ---- ---- ---- ---- 61.20 -4.50 65.70 2225 ---- ---- ---- ---- 60.30 -4.40 64.70 2230 ---- ---- ---- ---- 59.40 -4.40 63.80 2235 ---- ---- ---- ---- 58.60 -4.30 62.90 2240 ---- ---- ---- ---- 57.70 -4.30 62.00 2245 ---- ---- ---- ---- 56.90 -4.20 61.10 2250 ---- ---- ---- ---- 56.10 -4.20 60.30 2255 ---- ---- ---- ---- 55.30 -4.10 59.40 2260 ---- ---- ---- ---- 54.50 -4.10 58.60 2265 ---- ---- ---- ---- 53.80 -4.00 57.80 2270 ---- ---- ---- ---- 53.00 -4.00 57.00 2275 ---- ---- ---- ---- 52.30 -3.90 56.20 2280 ---- ---- ---- ---- 51.60 -3.80 55.40 2285 ---- ---- ---- ---- 50.90 -3.80 54.70 2290 ---- ---- ---- ---- 50.20 -3.70 53.90 2295 ---- ---- ---- ---- 49.50 -3.70 53.20 2300 ---- ---- ---- ---- 48.80 -3.70 52.50 2305 ---- ---- ---- ---- 48.10 -3.70 51.80 2310 ---- ---- ---- ---- 47.50 -3.60 51.10 2315 ---- ---- ---- ---- 46.80 -3.60 50.40 2320 ---- ---- ---- ---- 46.20 -3.50 49.70 2325 ---- ---- ---- ---- 45.60 -3.50 49.10 2330 ---- ---- ---- ---- 45.00 -3.40 48.40 2335 ---- ---- ---- ---- 44.40 -3.40 47.80 2340 ---- ---- ---- ---- 43.80 -3.40 47.20 2345 ---- ---- ---- ---- 43.30 -3.30 46.60 2350 ---- ---- ---- ---- 42.70 -3.30 46.00 2355 ---- ---- ---- ---- 42.20 -3.20 45.40 2360 ---- ---- ---- ---- 41.60 -3.20 44.80 2365 ---- ---- ---- ---- 41.10 -3.20 44.30 2370 ---- ---- ---- ---- 40.60 -3.10 43.70 2375 ---- ---- ---- ---- 40.10 -3.10 43.20 2380 ---- ---- ---- ---- 39.60 -3.00 42.60 2385 ---- ---- ---- ---- 39.10 -3.00 42.10 2390 ---- ---- ---- ---- 38.60 -3.00 41.60 2395 ---- ---- ---- ---- 38.10 -3.00 41.10 2400 ---- ---- ---- ---- 37.70 -2.90 40.60 2405 ---- ---- ---- ---- 37.20 -2.90 40.10 2410 ---- ---- ---- ---- 36.70 -2.90 39.60 2420 ---- ---- ---- ---- 35.90 -2.80 38.70 2425 ---- ---- ---- ---- 35.40 -2.80 38.20 2430 ---- ---- ---- ---- 35.00 -2.70 37.70 2440 ---- ---- ---- ---- 34.20 -2.70 36.90 2450 ---- ---- ---- ---- 33.40 -2.60 36.00 2460 ---- ---- ---- ---- 32.60 -2.60 35.20 2470 ---- ---- ---- ---- 31.90 -2.50 34.40 2475 ---- ---- ---- ---- 31.50 -2.50 34.00 2480 ---- ---- ---- ---- 31.20 -2.40 33.60 2490 ---- ---- ---- ---- 30.50 -2.40 32.90 2500 ---- ---- ---- ---- 29.80 -2.40 32.20 2510 ---- ---- ---- ---- 29.20 -2.30 31.50 2525 ---- ---- ---- ---- 28.30 -2.20 30.50 2550 ---- ---- ---- ---- 26.80 -2.10 28.90 2575 ---- ---- ---- ---- 25.50 -2.00 27.50 2600 ---- ---- ---- ---- 24.20 -2.00 26.20 2625 ---- ---- ---- ---- 23.10 -1.80 24.90 2650 ---- ---- ---- ---- 22.00 -1.80 23.80 2675 ---- ---- ---- ---- 21.10 -1.60 22.70 2700 ---- ---- ---- ---- 20.20 -1.60 21.80 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 460.30 -13.60 473.90 1575 ---- ---- ---- ---- 436.90 -13.40 450.30 1600 ---- ---- ---- ---- 414.00 -13.20 427.20 1625 ---- ---- ---- ---- 391.70 -12.90 404.60 1650 ---- ---- ---- ---- 369.80 -12.70 382.50 1675 ---- ---- ---- ---- 348.50 -12.40 360.90 1700 ---- ---- ---- ---- 327.70 -12.10 339.80 1725 ---- ---- ---- ---- 307.50 -11.70 319.20 1730 ---- ---- ---- ---- 303.50 ---- ---- 1740 ---- ---- ---- ---- 295.60 -11.60 307.20 1750 ---- ---- ---- ---- 287.80 -11.50 299.30 1760 ---- ---- ---- ---- 280.10 -11.30 291.40 1770 ---- ---- ---- ---- 272.50 -11.20 283.70 1775 ---- ---- ---- ---- 268.70 -11.20 279.90 1780 ---- ---- ---- ---- 265.00 -11.10 276.10 1790 ---- ---- ---- ---- 257.60 -10.90 268.50 1800 ---- ---- ---- ---- 250.20 -10.90 261.10 1810 ---- ---- ---- ---- 243.00 -10.70 253.70 1820 ---- ---- ---- ---- 235.90 -10.50 246.40 1825 ---- ---- ---- ---- 232.40 -10.50 242.90 1830 ---- ---- ---- ---- 228.90 -10.40 239.30 1835 ---- ---- ---- ---- 225.40 ---- ---- 1840 ---- ---- ---- ---- 222.00 -10.30 232.30 1845 ---- ---- ---- ---- 218.60 -10.20 228.80 1850 ---- ---- ---- ---- 215.20 -10.10 225.30 1855 ---- ---- ---- ---- 211.90 -10.00 221.90 1860 ---- ---- ---- ---- 208.60 -9.90 218.50 1865 ---- ---- ---- ---- 205.30 -9.90 215.20 1870 ---- ---- ---- ---- 202.10 -9.70 211.80 1875 ---- ---- ---- ---- 198.80 -9.80 208.60 1880 ---- ---- ---- ---- 195.70 -9.60 205.30 1885 ---- ---- ---- ---- 192.50 -9.60 202.10 1890 ---- ---- ---- ---- 189.40 -9.50 198.90 1895 ---- ---- ---- ---- 186.40 -9.30 195.70 1900 ---- ---- ---- ---- 183.30 -9.30 192.60 1905 ---- ---- ---- ---- 180.30 -9.30 189.60 1910 ---- ---- ---- ---- 177.40 -9.10 186.50 1915 ---- ---- ---- ---- 174.50 -9.00 183.50 1920 ---- ---- ---- ---- 171.60 -9.00 180.60 1925 ---- ---- ---- ---- 168.80 -8.90 177.70 1930 ---- ---- ---- ---- 166.00 -8.80 174.80 1935 ---- ---- ---- ---- 163.20 -8.80 172.00 1940 ---- ---- ---- ---- 160.50 -8.70 169.20 1945 ---- ---- ---- ---- 157.80 -8.60 166.40 1950 ---- ---- ---- ---- 155.20 -8.50 163.70 1955 ---- ---- ---- ---- 152.60 -8.40 161.00 1960 ---- ---- ---- ---- 150.00 -8.30 158.30 1965 ---- ---- ---- ---- 147.50 -8.20 155.70 1970 ---- ---- ---- ---- 145.00 -8.10 153.10 1975 ---- ---- ---- ---- 142.50 -8.10 150.60 1980 ---- ---- ---- ---- 140.10 -8.00 148.10 1985 ---- ---- ---- ---- 137.70 -7.90 145.60 1990 ---- ---- ---- ---- 135.30 -7.90 143.20 1995 ---- ---- ---- ---- 133.00 -7.80 140.80 2000 ---- ---- ---- ---- 130.70 -7.70 138.40 2005 ---- ---- ---- ---- 128.50 -7.60 136.10 2010 ---- ---- ---- ---- 126.30 -7.50 133.80 2015 ---- ---- ---- ---- 124.10 -7.40 131.50 2020 ---- ---- ---- ---- 122.00 -7.30 129.30 2025 ---- ---- ---- ---- 119.90 -7.20 127.10 2030 ---- ---- ---- ---- 117.80 -7.20 125.00 2035 ---- ---- ---- ---- 115.80 -7.10 122.90 2040 ---- ---- ---- ---- 113.80 -7.00 120.80 2045 ---- ---- ---- ---- 111.90 -6.90 118.80 2050 ---- ---- ---- ---- 110.00 -6.80 116.80 2055 ---- ---- ---- ---- 108.10 -6.80 114.90 2060 ---- ---- ---- ---- 106.30 -6.70 113.00 2065 ---- ---- ---- ---- 104.50 -6.60 111.10 2070 ---- ---- ---- ---- 102.70 -6.50 109.20 2075 ---- ---- ---- ---- 101.00 -6.40 107.40 2080 ---- ---- ---- ---- 99.30 -6.40 105.70 2085 ---- ---- ---- ---- 97.70 -6.30 104.00 2090 ---- ---- ---- ---- 96.10 -6.20 102.30 2095 ---- ---- ---- ---- 94.50 -6.20 100.70 2100 ---- ---- ---- ---- 93.00 -6.00 99.00 2105 ---- ---- ---- ---- 91.50 -6.00 97.50 2110 ---- ---- ---- ---- 90.00 -5.90 95.90 2115 ---- ---- ---- ---- 88.60 -5.80 94.40 2120 ---- ---- ---- ---- 87.20 -5.80 93.00 2125 ---- ---- ---- ---- 85.80 -5.70 91.50 2130 ---- ---- ---- ---- 84.50 -5.60 90.10 2135 ---- ---- ---- ---- 83.20 -5.60 88.80 2140 ---- ---- ---- ---- 81.90 -5.50 87.40 2145 ---- ---- ---- ---- 80.70 -5.40 86.10 2150 ---- ---- ---- ---- 79.40 -5.40 84.80 2155 ---- ---- ---- ---- 78.30 -5.30 83.60 2160 ---- ---- ---- ---- 77.10 -5.30 82.40 2165 ---- ---- ---- ---- 76.00 -5.20 81.20 2170 ---- ---- ---- ---- 74.80 -5.20 80.00 2175 ---- ---- ---- ---- 73.70 -5.10 78.80 2180 ---- ---- ---- ---- 72.70 -5.00 77.70 2185 ---- ---- ---- ---- 71.60 -5.00 76.60 2190 ---- ---- ---- ---- 70.60 -4.90 75.50 2195 ---- ---- ---- ---- 69.60 -4.80 74.40 2200 ---- ---- ---- ---- 68.60 -4.80 73.40 2205 ---- ---- ---- ---- 67.60 -4.80 72.40 2210 ---- ---- ---- ---- 66.70 -4.70 71.40 2215 ---- ---- ---- ---- 65.80 -4.60 70.40 2220 ---- ---- ---- ---- 64.90 -4.50 69.40 2225 ---- ---- ---- ---- 64.00 -4.50 68.50 2230 ---- ---- ---- ---- 63.10 -4.40 67.50 2235 ---- ---- ---- ---- 62.20 -4.40 66.60 2240 ---- ---- ---- ---- 61.40 -4.30 65.70 2245 ---- ---- ---- ---- 60.50 -4.30 64.80 2250 ---- ---- ---- ---- 59.70 -4.30 64.00 2255 ---- ---- ---- ---- 58.90 -4.20 63.10 2260 ---- ---- ---- ---- 58.10 -4.20 62.30 2265 ---- ---- ---- ---- 57.40 -4.10 61.50 2270 ---- ---- ---- ---- 56.60 -4.00 60.60 2275 ---- ---- ---- ---- 55.80 -4.10 59.90 2280 ---- ---- ---- ---- 55.10 -4.00 59.10 2285 ---- ---- ---- ---- 54.40 -3.90 58.30 2290 ---- ---- ---- ---- 53.70 -3.90 57.60 2295 ---- ---- ---- ---- 53.00 -3.80 56.80 2300 ---- ---- ---- ---- 52.30 -3.80 56.10 2305 ---- ---- ---- ---- 51.60 -3.80 55.40 2310 ---- ---- ---- ---- 51.00 -3.70 54.70 2315 ---- ---- ---- ---- 50.30 -3.70 54.00 2320 ---- ---- ---- ---- 49.70 -3.60 53.30 2325 ---- ---- ---- ---- 49.10 -3.60 52.70 2330 ---- ---- ---- ---- 48.50 -3.50 52.00 2335 ---- ---- ---- ---- 47.90 -3.50 51.40 2340 ---- ---- ---- ---- 47.30 -3.50 50.80 2345 ---- ---- ---- ---- 46.70 -3.40 50.10 2350 ---- ---- ---- ---- 46.10 -3.40 49.50 2360 ---- ---- ---- ---- 45.00 -3.30 48.30 2370 ---- ---- ---- ---- 44.00 -3.20 47.20 2375 ---- ---- ---- ---- 43.50 -3.20 46.70 2380 ---- ---- ---- ---- 42.90 -3.20 46.10 2390 ---- ---- ---- ---- 41.90 -3.10 45.00 2400 ---- ---- ---- ---- 41.00 -3.00 44.00 2410 ---- ---- ---- ---- 40.10 -2.90 43.00 2420 ---- ---- ---- ---- 39.20 -2.90 42.10 2425 ---- ---- ---- ---- 38.70 -2.90 41.60 2430 ---- ---- ---- ---- 38.30 -2.80 41.10 2440 ---- ---- ---- ---- 37.40 -2.80 40.20 2450 ---- ---- ---- ---- 36.60 -2.80 39.40 2475 ---- ---- ---- ---- 34.70 -2.60 37.30 2500 ---- ---- ---- ---- 32.90 -2.50 35.40 2525 ---- ---- ---- ---- 31.30 -2.30 33.60 2550 ---- ---- ---- ---- 29.80 -2.20 32.00 2575 ---- ---- ---- ---- 28.40 -2.10 30.50 2600 ---- ---- ---- ---- 27.10 -2.10 29.20 2625 ---- ---- ---- ---- 25.90 -2.00 27.90 OG MAR25 Gold Option CALL 1550 ---- ---- ---- ---- 476.90 ---- ---- 1575 ---- ---- ---- ---- 453.40 -13.30 466.70 1600 ---- ---- ---- ---- 430.50 -13.10 443.60 1625 ---- ---- ---- ---- 408.10 -12.80 420.90 1650 ---- ---- ---- ---- 386.20 -12.50 398.70 1675 ---- ---- ---- ---- 364.80 -12.30 377.10 1700 ---- ---- ---- ---- 343.90 -12.00 355.90 1725 ---- ---- ---- ---- 323.50 -11.80 335.30 1740 ---- ---- ---- ---- 311.60 ---- ---- 1750 ---- ---- ---- ---- 303.70 -11.50 315.20 1760 ---- ---- ---- ---- 296.00 -11.30 307.30 1770 ---- ---- ---- ---- 288.30 -11.20 299.50 1775 ---- ---- ---- ---- 284.50 -11.20 295.70 1780 ---- ---- ---- ---- 280.70 -11.10 291.80 1790 ---- ---- ---- ---- 273.20 -11.00 284.20 1800 ---- ---- ---- ---- 265.80 -10.90 276.70 1810 ---- ---- ---- ---- 258.50 -10.80 269.30 1820 ---- ---- ---- ---- 251.30 -10.60 261.90 1825 ---- ---- ---- ---- 247.80 -10.50 258.30 1830 ---- ---- ---- ---- 244.20 -10.50 254.70 1840 ---- ---- ---- ---- 237.20 -10.40 247.60 1845 ---- ---- ---- ---- 233.80 ---- ---- 1850 ---- ---- ---- ---- 230.40 -10.10 240.50 1855 ---- ---- ---- ---- 226.90 -10.10 237.00 1860 ---- ---- ---- ---- 223.60 -10.00 233.60 1865 ---- ---- ---- ---- 220.20 -10.00 230.20 1870 ---- ---- ---- ---- 216.90 -9.90 226.80 1875 ---- ---- ---- ---- 213.60 -9.80 223.40 1880 ---- ---- ---- ---- 210.30 -9.80 220.10 1885 ---- ---- ---- ---- 207.10 -9.70 216.80 1890 ---- ---- ---- ---- 203.90 -9.60 213.50 1895 ---- ---- ---- ---- 200.80 -9.50 210.30 1900 ---- ---- ---- ---- 197.60 -9.50 207.10 1905 ---- ---- ---- ---- 194.50 -9.40 203.90 1910 ---- ---- ---- ---- 191.50 -9.30 200.80 1915 ---- ---- ---- ---- 188.40 -9.20 197.60 1920 ---- ---- ---- ---- 185.40 -9.20 194.60 1925 ---- ---- ---- ---- 182.50 -9.10 191.60 1930 ---- ---- ---- ---- 179.60 -9.00 188.60 1935 ---- ---- ---- ---- 176.70 -8.90 185.60 1940 ---- ---- ---- ---- 173.90 -8.80 182.70 1945 ---- ---- ---- ---- 171.10 -8.70 179.80 1950 ---- ---- ---- ---- 168.30 -8.70 177.00 1955 ---- ---- ---- ---- 165.60 -8.60 174.20 1960 ---- ---- ---- ---- 162.90 -8.50 171.40 1965 ---- ---- ---- ---- 160.30 -8.40 168.70 1970 ---- ---- ---- ---- 157.70 -8.30 166.00 1975 ---- ---- ---- ---- 155.10 -8.30 163.40 1980 ---- ---- ---- ---- 152.60 -8.20 160.80 1985 ---- ---- ---- ---- 150.10 -8.10 158.20 1990 ---- ---- ---- ---- 147.70 -8.00 155.70 1995 ---- ---- ---- ---- 145.20 -8.00 153.20 2000 ---- ---- ---- ---- 142.90 -7.80 150.70 2005 ---- ---- ---- ---- 140.60 -7.70 148.30 2010 ---- ---- ---- ---- 138.30 -7.70 146.00 2015 ---- ---- ---- ---- 136.00 -7.60 143.60 2020 ---- ---- ---- ---- 133.80 -7.50 141.30 2025 ---- ---- ---- ---- 131.60 -7.50 139.10 2030 ---- ---- ---- ---- 129.50 -7.40 136.90 2035 ---- ---- ---- ---- 127.40 -7.30 134.70 2040 ---- ---- ---- ---- 125.30 -7.20 132.50 2045 ---- ---- ---- ---- 123.20 -7.20 130.40 2050 ---- ---- ---- ---- 121.20 -7.10 128.30 2055 ---- ---- ---- ---- 119.20 -7.10 126.30 2060 ---- ---- ---- ---- 117.30 -6.90 124.20 2065 ---- ---- ---- ---- 115.40 -6.90 122.30 2070 ---- ---- ---- ---- 113.50 -6.80 120.30 2075 ---- ---- ---- ---- 111.70 -6.70 118.40 2080 ---- ---- ---- ---- 109.90 -6.60 116.50 2085 ---- ---- ---- ---- 108.10 -6.60 114.70 2090 ---- ---- ---- ---- 106.40 -6.50 112.90 2095 ---- ---- ---- ---- 104.70 -6.40 111.10 2100 ---- ---- ---- ---- 103.10 -6.30 109.40 2105 ---- ---- ---- ---- 101.40 -6.30 107.70 2110 ---- ---- ---- ---- 99.80 -6.20 106.00 2115 ---- ---- ---- ---- 98.30 -6.10 104.40 2120 ---- ---- ---- ---- 96.80 -6.00 102.80 2125 ---- ---- ---- ---- 95.30 -5.90 101.20 2130 ---- ---- ---- ---- 93.80 -5.90 99.70 2135 ---- ---- ---- ---- 92.40 -5.80 98.20 2140 ---- ---- ---- ---- 91.00 -5.80 96.80 2145 ---- ---- ---- ---- 89.60 -5.70 95.30 2150 ---- ---- ---- ---- 88.30 -5.60 93.90 2155 ---- ---- ---- ---- 87.00 -5.50 92.50 2160 ---- ---- ---- ---- 85.70 -5.50 91.20 2165 ---- ---- ---- ---- 84.40 -5.50 89.90 2170 ---- ---- ---- ---- 83.20 -5.40 88.60 2175 ---- ---- ---- ---- 82.00 -5.30 87.30 2180 ---- ---- ---- ---- 80.80 -5.30 86.10 2185 ---- ---- ---- ---- 79.70 -5.20 84.90 2190 ---- ---- ---- ---- 78.50 -5.20 83.70 2195 ---- ---- ---- ---- 77.40 -5.10 82.50 2200 ---- ---- ---- ---- 76.30 -5.10 81.40 2205 ---- ---- ---- ---- 75.30 -4.90 80.20 2210 ---- ---- ---- ---- 74.20 -4.90 79.10 2215 ---- ---- ---- ---- 73.20 -4.80 78.00 2220 ---- ---- ---- ---- 72.20 -4.80 77.00 2225 ---- ---- ---- ---- 71.20 -4.70 75.90 2230 ---- ---- ---- ---- 70.20 -4.70 74.90 2235 ---- ---- ---- ---- 69.30 -4.60 73.90 2240 ---- ---- ---- ---- 68.30 -4.60 72.90 2245 ---- ---- ---- ---- 67.40 -4.50 71.90 2250 ---- ---- ---- ---- 66.50 -4.40 70.90 2255 ---- ---- ---- ---- 65.60 -4.40 70.00 2260 ---- ---- ---- ---- 64.70 -4.40 69.10 2265 ---- ---- ---- ---- 63.80 -4.30 68.10 2270 ---- ---- ---- ---- 63.00 -4.20 67.20 2275 ---- ---- ---- ---- 62.10 -4.30 66.40 2280 ---- ---- ---- ---- 61.30 -4.20 65.50 2285 ---- ---- ---- ---- 60.50 -4.10 64.60 2290 ---- ---- ---- ---- 59.70 -4.10 63.80 2295 ---- ---- ---- ---- 58.90 -4.00 62.90 2300 ---- ---- ---- ---- 58.10 -4.00 62.10 2305 ---- ---- ---- ---- 57.40 -3.90 61.30 2310 ---- ---- ---- ---- 56.60 -3.90 60.50 2315 ---- ---- ---- ---- 55.90 -3.80 59.70 2320 ---- ---- ---- ---- 55.20 -3.80 59.00 2325 ---- ---- ---- ---- 54.50 -3.70 58.20 2330 ---- ---- ---- ---- 53.80 -3.70 57.50 2335 ---- ---- ---- ---- 53.10 -3.70 56.80 2340 ---- ---- ---- ---- 52.40 -3.60 56.00 2345 ---- ---- ---- ---- 51.70 -3.60 55.30 2350 ---- ---- ---- ---- 51.10 -3.50 54.60 2355 ---- ---- ---- ---- 50.40 -3.60 54.00 2360 ---- ---- ---- ---- 49.80 -3.50 53.30 2370 ---- ---- ---- ---- 48.60 -3.40 52.00 2375 ---- ---- ---- ---- 48.00 -3.30 51.30 2380 ---- ---- ---- ---- 47.40 -3.30 50.70 2390 ---- ---- ---- ---- 46.20 -3.30 49.50 2400 ---- ---- ---- ---- 45.10 -3.20 48.30 2410 ---- ---- ---- ---- 44.00 -3.10 47.10 2420 ---- ---- ---- ---- 42.90 -3.10 46.00 2425 ---- ---- ---- ---- 42.40 -3.10 45.50 2430 ---- ---- ---- ---- 41.90 -3.00 44.90 2440 ---- ---- ---- ---- 40.90 -3.00 43.90 2450 ---- ---- ---- ---- 40.00 -2.90 42.90 2460 ---- ---- ---- ---- 39.10 -2.80 41.90 2475 ---- ---- ---- ---- 37.70 -2.80 40.50 2500 ---- ---- ---- ---- 35.70 -2.50 38.20 2525 ---- ---- ---- ---- 33.70 -2.50 36.20 2550 ---- ---- ---- ---- 32.00 -2.30 34.30 2575 ---- ---- ---- ---- 30.30 -2.20 32.50 2600 ---- ---- ---- ---- 28.80 -2.10 30.90 2625 ---- ---- ---- ---- 27.40 -2.00 29.40 2650 ---- ---- ---- ---- 26.10 -1.90 28.00 OG APR25 Gold Option CALL 1550 ---- ---- ---- ---- 477.10 ---- ---- 1575 ---- ---- ---- ---- 453.70 -13.30 467.00 1600 ---- ---- ---- ---- 430.90 -13.10 444.00 1625 ---- ---- ---- ---- 408.60 -12.80 421.40 1650 ---- ---- ---- ---- 386.90 -12.50 399.40 1675 ---- ---- ---- ---- 365.60 -12.30 377.90 1700 ---- ---- ---- ---- 344.90 -11.90 356.80 1725 ---- ---- ---- ---- 324.70 -11.70 336.40 1740 ---- ---- ---- ---- 312.80 ---- ---- 1750 ---- ---- ---- ---- 305.00 -11.40 316.40 1760 ---- ---- ---- ---- 297.30 -11.30 308.60 1770 ---- ---- ---- ---- 289.70 -11.20 300.90 1775 ---- ---- ---- ---- 285.90 -11.20 297.10 1780 ---- ---- ---- ---- 282.20 -11.00 293.20 1790 ---- ---- ---- ---- 274.80 -10.90 285.70 1800 ---- ---- ---- ---- 267.50 -10.70 278.20 1810 ---- ---- ---- ---- 260.20 -10.70 270.90 1820 ---- ---- ---- ---- 253.10 -10.50 263.60 1825 ---- ---- ---- ---- 249.60 -10.40 260.00 1830 ---- ---- ---- ---- 246.10 -10.30 256.40 1840 ---- ---- ---- ---- 239.10 -10.30 249.40 1845 ---- ---- ---- ---- 235.70 ---- ---- 1850 ---- ---- ---- ---- 232.30 -10.10 242.40 1855 ---- ---- ---- ---- 228.90 -10.10 239.00 1860 ---- ---- ---- ---- 225.60 -9.90 235.50 1865 ---- ---- ---- ---- 222.20 -9.90 232.10 1870 ---- ---- ---- ---- 218.90 -9.90 228.80 1875 ---- ---- ---- ---- 215.70 -9.70 225.40 1880 ---- ---- ---- ---- 212.40 -9.70 222.10 1885 ---- ---- ---- ---- 209.20 -9.70 218.90 1890 ---- ---- ---- ---- 206.10 -9.50 215.60 1895 ---- ---- ---- ---- 202.90 -9.50 212.40 1900 ---- ---- ---- ---- 199.80 -9.40 209.20 1905 ---- ---- ---- ---- 196.70 -9.40 206.10 1910 ---- ---- ---- ---- 193.70 -9.20 202.90 1915 ---- ---- ---- ---- 190.70 -9.20 199.90 1920 ---- ---- ---- ---- 187.70 -9.10 196.80 1925 ---- ---- ---- ---- 184.80 -9.00 193.80 1930 ---- ---- ---- ---- 181.90 -8.90 190.80 1935 ---- ---- ---- ---- 179.00 -8.90 187.90 1940 ---- ---- ---- ---- 176.20 -8.70 184.90 1945 ---- ---- ---- ---- 173.40 -8.70 182.10 1950 ---- ---- ---- ---- 170.60 -8.60 179.20 1955 ---- ---- ---- ---- 167.90 -8.50 176.40 1960 ---- ---- ---- ---- 165.20 -8.50 173.70 1965 ---- ---- ---- ---- 162.60 -8.40 171.00 1970 ---- ---- ---- ---- 160.00 -8.30 168.30 1975 ---- ---- ---- ---- 157.40 -8.20 165.60 1980 ---- ---- ---- ---- 154.90 -8.20 163.10 1985 ---- ---- ---- ---- 152.40 -8.10 160.50 1990 ---- ---- ---- ---- 150.00 -8.00 158.00 1995 ---- ---- ---- ---- 147.60 -7.90 155.50 2000 ---- ---- ---- ---- 145.20 -7.90 153.10 2005 ---- ---- ---- ---- 142.90 -7.80 150.70 2010 ---- ---- ---- ---- 140.70 -7.70 148.40 2015 ---- ---- ---- ---- 138.40 -7.60 146.00 2020 ---- ---- ---- ---- 136.20 -7.60 143.80 2025 ---- ---- ---- ---- 134.10 -7.40 141.50 2030 ---- ---- ---- ---- 131.90 -7.40 139.30 2035 ---- ---- ---- ---- 129.80 -7.30 137.10 2040 ---- ---- ---- ---- 127.80 -7.20 135.00 2045 ---- ---- ---- ---- 125.70 -7.20 132.90 2050 ---- ---- ---- ---- 123.70 -7.10 130.80 2055 ---- ---- ---- ---- 121.80 -7.00 128.80 2060 ---- ---- ---- ---- 119.80 -7.00 126.80 2065 ---- ---- ---- ---- 117.90 -6.90 124.80 2070 ---- ---- ---- ---- 116.10 -6.80 122.90 2075 ---- ---- ---- ---- 114.20 -6.70 120.90 2080 ---- ---- ---- ---- 112.40 -6.70 119.10 2085 ---- ---- ---- ---- 110.70 -6.50 117.20 2090 ---- ---- ---- ---- 109.00 -6.40 115.40 2095 ---- ---- ---- ---- 107.30 -6.40 113.70 2100 ---- ---- ---- ---- 105.60 -6.30 111.90 2105 ---- ---- ---- ---- 104.00 -6.20 110.20 2110 ---- ---- ---- ---- 102.40 -6.20 108.60 2115 ---- ---- ---- ---- 100.80 -6.20 107.00 2120 ---- ---- ---- ---- 99.30 -6.10 105.40 2125 ---- ---- ---- ---- 97.80 -6.00 103.80 2130 ---- ---- ---- ---- 96.30 -6.00 102.30 2135 ---- ---- ---- ---- 94.90 -5.90 100.80 2140 ---- ---- ---- ---- 93.50 -5.80 99.30 2145 ---- ---- ---- ---- 92.20 -5.70 97.90 2150 ---- ---- ---- ---- 90.80 -5.70 96.50 2155 ---- ---- ---- ---- 89.50 -5.60 95.10 2160 ---- ---- ---- ---- 88.20 -5.60 93.80 2165 ---- ---- ---- ---- 87.00 -5.40 92.40 2170 ---- ---- ---- ---- 85.70 -5.50 91.20 2175 ---- ---- ---- ---- 84.50 -5.40 89.90 2180 ---- ---- ---- ---- 83.40 -5.30 88.70 2185 ---- ---- ---- ---- 82.20 -5.20 87.40 2190 ---- ---- ---- ---- 81.10 -5.10 86.20 2195 ---- ---- ---- ---- 80.00 -5.10 85.10 2200 ---- ---- ---- ---- 78.90 -5.00 83.90 2205 ---- ---- ---- ---- 77.80 -5.00 82.80 2210 ---- ---- ---- ---- 76.70 -5.00 81.70 2215 ---- ---- ---- ---- 75.70 -4.90 80.60 2220 ---- ---- ---- ---- 74.70 -4.80 79.50 2225 ---- ---- ---- ---- 73.70 -4.80 78.50 2230 ---- ---- ---- ---- 72.70 -4.80 77.50 2235 ---- ---- ---- ---- 71.80 -4.60 76.40 2240 ---- ---- ---- ---- 70.80 -4.60 75.40 2245 ---- ---- ---- ---- 69.90 -4.60 74.50 2250 ---- ---- ---- ---- 69.00 -4.50 73.50 2255 ---- ---- ---- ---- 68.10 -4.40 72.50 2260 ---- ---- ---- ---- 67.20 -4.40 71.60 2265 ---- ---- ---- ---- 66.30 -4.40 70.70 2270 ---- ---- ---- ---- 65.40 -4.40 69.80 2275 ---- ---- ---- ---- 64.60 -4.30 68.90 2280 ---- ---- ---- ---- 63.80 -4.20 68.00 2285 ---- ---- ---- ---- 63.00 -4.10 67.10 2290 ---- ---- ---- ---- 62.10 -4.20 66.30 2295 ---- ---- ---- ---- 61.40 -4.10 65.50 2300 ---- ---- ---- ---- 60.60 -4.00 64.60 2305 ---- ---- ---- ---- 59.80 -4.00 63.80 2310 ---- ---- ---- ---- 59.10 -3.90 63.00 2315 ---- ---- ---- ---- 58.30 -3.90 62.20 2320 ---- ---- ---- ---- 57.60 -3.90 61.50 2325 ---- ---- ---- ---- 56.90 -3.80 60.70 2330 ---- ---- ---- ---- 56.20 -3.80 60.00 2335 ---- ---- ---- ---- 55.50 -3.70 59.20 2340 ---- ---- ---- ---- 54.80 -3.70 58.50 2345 ---- ---- ---- ---- 54.10 -3.70 57.80 2350 ---- ---- ---- ---- 53.40 -3.70 57.10 2355 ---- ---- ---- ---- 52.80 -3.60 56.40 2360 ---- ---- ---- ---- 52.20 -3.50 55.70 2370 ---- ---- ---- ---- 50.90 -3.50 54.40 2375 ---- ---- ---- ---- 50.30 -3.40 53.70 2380 ---- ---- ---- ---- 49.70 -3.40 53.10 2390 ---- ---- ---- ---- 48.50 -3.40 51.90 2400 ---- ---- ---- ---- 47.40 -3.30 50.70 2410 ---- ---- ---- ---- 46.30 -3.20 49.50 2420 ---- ---- ---- ---- 45.20 -3.20 48.40 2425 ---- ---- ---- ---- 44.70 -3.10 47.80 2430 ---- ---- ---- ---- 44.20 -3.10 47.30 2440 ---- ---- ---- ---- 43.20 -3.00 46.20 2450 ---- ---- ---- ---- 42.20 -3.00 45.20 2475 ---- ---- ---- ---- 39.90 -2.80 42.70 2500 ---- ---- ---- ---- 37.80 -2.70 40.50 2525 ---- ---- ---- ---- 35.80 -2.60 38.40 2550 ---- ---- ---- ---- 34.00 -2.40 36.40 2575 ---- ---- ---- ---- 32.30 -2.30 34.60 2600 ---- ---- ---- ---- 30.80 -2.20 33.00 2625 ---- ---- ---- ---- 29.30 -2.10 31.40 2650 ---- ---- ---- ---- 28.00 -2.00 30.00 OG MAY25 Gold Option CALL 1575 ---- ---- ---- ---- 468.90 ---- ---- 1600 ---- ---- ---- ---- 445.40 -13.10 458.50 1625 ---- ---- ---- ---- 422.50 -12.80 435.30 1650 ---- ---- ---- ---- 400.20 -12.60 412.80 1675 ---- ---- ---- ---- 378.60 -12.30 390.90 1700 ---- ---- ---- ---- 357.50 -12.00 369.50 1725 ---- ---- ---- ---- 337.10 -11.70 348.80 1750 ---- ---- ---- ---- 317.30 -11.40 328.70 1760 ---- ---- ---- ---- 309.60 ---- ---- 1770 ---- ---- ---- ---- 301.90 ---- ---- 1775 ---- ---- ---- ---- 298.20 -11.10 309.30 1780 ---- ---- ---- ---- 294.40 ---- ---- 1790 ---- ---- ---- ---- 287.00 -10.90 297.90 1800 ---- ---- ---- ---- 279.60 -10.80 290.40 1810 ---- ---- ---- ---- 272.40 -10.70 283.10 1820 ---- ---- ---- ---- 265.30 -10.50 275.80 1825 ---- ---- ---- ---- 261.80 -10.40 272.20 1830 ---- ---- ---- ---- 258.30 -10.40 268.70 1840 ---- ---- ---- ---- 251.40 -10.20 261.60 1850 ---- ---- ---- ---- 244.60 -10.10 254.70 1855 ---- ---- ---- ---- 241.20 ---- ---- 1860 ---- ---- ---- ---- 237.90 -10.00 247.90 1865 ---- ---- ---- ---- 234.60 ---- ---- 1870 ---- ---- ---- ---- 231.30 -9.90 241.20 1875 ---- ---- ---- ---- 228.10 ---- ---- 1880 ---- ---- ---- ---- 224.80 -9.70 234.50 1885 ---- ---- ---- ---- 221.60 -9.70 231.30 1890 ---- ---- ---- ---- 218.50 -9.50 228.00 1895 ---- ---- ---- ---- 215.30 -9.50 224.80 1900 ---- ---- ---- ---- 212.20 -9.40 221.60 1905 ---- ---- ---- ---- 209.10 -9.40 218.50 1910 ---- ---- ---- ---- 206.10 -9.20 215.30 1915 ---- ---- ---- ---- 203.00 -9.20 212.20 1920 ---- ---- ---- ---- 200.00 -9.10 209.10 1925 ---- ---- ---- ---- 197.00 -9.10 206.10 1930 ---- ---- ---- ---- 194.10 -9.00 203.10 1935 ---- ---- ---- ---- 191.20 -8.90 200.10 1940 ---- ---- ---- ---- 188.30 -8.80 197.10 1945 ---- ---- ---- ---- 185.40 -8.80 194.20 1950 ---- ---- ---- ---- 182.60 -8.70 191.30 1955 ---- ---- ---- ---- 179.80 -8.60 188.40 1960 ---- ---- ---- ---- 177.00 -8.50 185.50 1965 ---- ---- ---- ---- 174.30 -8.40 182.70 1970 ---- ---- ---- ---- 171.60 -8.30 179.90 1975 ---- ---- ---- ---- 168.90 -8.30 177.20 1980 ---- ---- ---- ---- 166.30 -8.20 174.50 1985 ---- ---- ---- ---- 163.70 -8.10 171.80 1990 ---- ---- ---- ---- 161.10 -8.10 169.20 1995 ---- ---- ---- ---- 158.60 -8.10 166.70 2000 ---- ---- ---- ---- 156.20 -7.90 164.10 2005 ---- ---- ---- ---- 153.80 -7.80 161.60 2010 ---- ---- ---- ---- 151.40 -7.80 159.20 2015 ---- ---- ---- ---- 149.00 -7.80 156.80 2020 ---- ---- ---- ---- 146.70 -7.70 154.40 2025 ---- ---- ---- ---- 144.50 -7.50 152.00 2030 ---- ---- ---- ---- 142.20 -7.50 149.70 2035 ---- ---- ---- ---- 140.10 -7.40 147.50 2040 ---- ---- ---- ---- 137.90 -7.30 145.20 2045 ---- ---- ---- ---- 135.80 -7.20 143.00 2050 ---- ---- ---- ---- 133.70 -7.20 140.90 2055 ---- ---- ---- ---- 131.60 -7.10 138.70 2060 ---- ---- ---- ---- 129.60 -7.00 136.60 2065 ---- ---- ---- ---- 127.60 -7.00 134.60 2070 ---- ---- ---- ---- 125.60 -6.90 132.50 2075 ---- ---- ---- ---- 123.70 -6.80 130.50 2080 ---- ---- ---- ---- 121.80 -6.80 128.60 2085 ---- ---- ---- ---- 120.00 -6.70 126.70 2090 ---- ---- ---- ---- 118.20 -6.60 124.80 2095 ---- ---- ---- ---- 116.40 -6.50 122.90 2100 ---- ---- ---- ---- 114.60 -6.50 121.10 2105 ---- ---- ---- ---- 112.90 -6.40 119.30 2110 ---- ---- ---- ---- 111.20 -6.40 117.60 2115 ---- ---- ---- ---- 109.60 -6.20 115.80 2120 ---- ---- ---- ---- 108.00 -6.20 114.20 2125 ---- ---- ---- ---- 106.40 -6.10 112.50 2130 ---- ---- ---- ---- 104.80 -6.10 110.90 2135 ---- ---- ---- ---- 103.30 -6.00 109.30 2140 ---- ---- ---- ---- 101.80 -6.00 107.80 2145 ---- ---- ---- ---- 100.40 -5.80 106.20 2150 ---- ---- ---- ---- 98.90 -5.90 104.80 2155 ---- ---- ---- ---- 97.50 -5.80 103.30 2160 ---- ---- ---- ---- 96.20 -5.70 101.90 2165 ---- ---- ---- ---- 94.80 -5.70 100.50 2170 ---- ---- ---- ---- 93.50 -5.60 99.10 2175 ---- ---- ---- ---- 92.30 -5.50 97.80 2180 ---- ---- ---- ---- 91.00 -5.40 96.40 2185 ---- ---- ---- ---- 89.80 -5.40 95.20 2190 ---- ---- ---- ---- 88.60 -5.30 93.90 2195 ---- ---- ---- ---- 87.40 -5.30 92.70 2200 ---- ---- ---- ---- 86.20 -5.20 91.40 2205 ---- ---- ---- ---- 85.10 -5.20 90.30 2210 ---- ---- ---- ---- 84.00 -5.10 89.10 2215 ---- ---- ---- ---- 82.90 -5.00 87.90 2220 ---- ---- ---- ---- 81.80 -5.00 86.80 2225 ---- ---- ---- ---- 80.80 -4.90 85.70 2230 ---- ---- ---- ---- 79.80 -4.90 84.70 2235 ---- ---- ---- ---- 78.80 -4.80 83.60 2240 ---- ---- ---- ---- 77.80 -4.80 82.60 2245 ---- ---- ---- ---- 76.80 -4.80 81.60 2250 ---- ---- ---- ---- 75.90 -4.70 80.60 2255 ---- ---- ---- ---- 75.00 -4.60 79.60 2260 ---- ---- ---- ---- 74.00 -4.60 78.60 2265 ---- ---- ---- ---- 73.10 -4.60 77.70 2270 ---- ---- ---- ---- 72.30 -4.50 76.80 2275 ---- ---- ---- ---- 71.40 -4.50 75.90 2280 ---- ---- ---- ---- 70.60 -4.40 75.00 2285 ---- ---- ---- ---- 69.70 -4.40 74.10 2290 ---- ---- ---- ---- 68.90 -4.30 73.20 2295 ---- ---- ---- ---- 68.10 -4.30 72.40 2300 ---- ---- ---- ---- 67.30 -4.30 71.60 2305 ---- ---- ---- ---- 66.60 -4.10 70.70 2310 ---- ---- ---- ---- 65.80 -4.10 69.90 2315 ---- ---- ---- ---- 65.10 -4.10 69.20 2320 ---- ---- ---- ---- 64.30 -4.10 68.40 2325 ---- ---- ---- ---- 63.60 -4.00 67.60 2330 ---- ---- ---- ---- 62.90 -4.00 66.90 2340 ---- ---- ---- ---- 61.50 -3.90 65.40 2350 ---- ---- ---- ---- 60.20 -3.80 64.00 2360 ---- ---- ---- ---- 58.90 -3.70 62.60 2370 ---- ---- ---- ---- 57.70 -3.60 61.30 2375 ---- ---- ---- ---- 57.00 ---- ---- 2380 ---- ---- ---- ---- 56.40 -3.60 60.00 2390 ---- ---- ---- ---- 55.30 -3.50 58.80 2400 ---- ---- ---- ---- 54.10 -3.50 57.60 2410 ---- ---- ---- ---- 53.00 -3.40 56.40 2420 ---- ---- ---- ---- 52.00 -3.30 55.30 2425 ---- ---- ---- ---- 51.40 -3.30 54.70 2430 ---- ---- ---- ---- 50.90 -3.30 54.20 2450 ---- ---- ---- ---- 48.90 -3.20 52.10 2475 ---- ---- ---- ---- 46.60 -3.00 49.60 2500 ---- ---- ---- ---- 44.50 -2.90 47.40 2525 ---- ---- ---- ---- 42.50 -2.80 45.30 2550 ---- ---- ---- ---- 40.70 -2.60 43.30 2575 ---- ---- ---- ---- 39.00 -2.50 41.50 2600 ---- ---- ---- ---- 37.40 -2.50 39.90 2625 ---- ---- ---- ---- 36.00 -2.30 38.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1017.80 -13.80 1031.60 1050 ---- ---- ---- ---- 992.80 -13.80 1006.60 1075 ---- ---- ---- ---- 967.80 -13.80 981.60 1100 ---- ---- ---- ---- 942.80 -13.80 956.60 1125 ---- ---- ---- ---- 917.80 -13.80 931.60 1150 ---- ---- ---- ---- 892.80 -13.80 906.60 1175 ---- ---- ---- ---- 867.80 -13.80 881.60 1200 ---- ---- ---- ---- 842.80 -13.80 856.60 1220 ---- ---- ---- ---- 822.80 -13.80 836.60 1225 ---- ---- ---- ---- 817.80 -13.80 831.60 1230 ---- ---- ---- ---- 812.80 -13.80 826.60 1240 ---- ---- ---- ---- 802.80 -13.80 816.60 1250 ---- ---- ---- ---- 792.80 -13.80 806.60 1260 ---- ---- ---- ---- 782.80 -13.80 796.60 1270 ---- ---- ---- ---- 772.80 -13.80 786.60 1275 ---- ---- ---- ---- 767.80 -13.80 781.60 1280 ---- ---- ---- ---- 762.80 -13.80 776.60 1290 ---- ---- ---- ---- 752.80 -13.80 766.60 1300 ---- ---- ---- ---- 742.80 -13.80 756.60 1310 ---- ---- ---- ---- 732.80 -13.80 746.60 1315 ---- ---- ---- ---- 727.80 -13.80 741.60 1320 ---- ---- ---- ---- 722.80 -13.80 736.60 1325 ---- ---- ---- ---- 717.80 -13.80 731.60 1330 ---- ---- ---- ---- 712.80 -13.80 726.60 1335 ---- ---- ---- ---- 707.80 -13.80 721.60 1340 ---- ---- ---- ---- 702.80 -13.80 716.60 1345 ---- ---- ---- ---- 697.80 -13.80 711.60 1350 ---- ---- ---- ---- 692.80 -13.80 706.60 1355 ---- ---- ---- ---- 687.80 -13.80 701.60 1360 ---- ---- ---- ---- 682.80 -13.80 696.60 1365 ---- ---- ---- ---- 677.80 -13.80 691.60 1370 ---- ---- ---- ---- 672.80 -13.80 686.60 1375 ---- ---- ---- ---- 667.80 -13.80 681.60 1380 ---- ---- ---- ---- 662.80 -13.80 676.60 1385 ---- ---- ---- ---- 657.80 -13.80 671.60 1390 ---- ---- ---- ---- 652.80 -13.80 666.60 1395 ---- ---- ---- ---- 647.80 -13.80 661.60 1400 ---- ---- ---- ---- 642.80 -13.80 656.60 1405 ---- ---- ---- ---- 637.80 -13.80 651.60 1410 ---- ---- ---- ---- 632.80 -13.80 646.60 1415 ---- ---- ---- ---- 627.80 -13.80 641.60 1420 ---- ---- ---- ---- 622.80 -13.80 636.60 1425 ---- ---- ---- ---- 617.80 -13.80 631.60 1430 ---- ---- ---- ---- 612.80 -13.80 626.60 1435 ---- ---- ---- ---- 607.80 -13.80 621.60 1440 ---- ---- ---- ---- 602.80 -13.80 616.60 1445 ---- ---- ---- ---- 597.80 -13.80 611.60 1450 ---- ---- ---- ---- 592.80 -13.80 606.60 1455 ---- ---- ---- ---- 587.80 -13.80 601.60 1460 ---- ---- ---- ---- 582.80 -13.80 596.60 1465 ---- ---- ---- ---- 577.80 -13.80 591.60 1470 ---- ---- ---- ---- 572.80 -13.80 586.60 1475 ---- ---- ---- ---- 567.80 -13.80 581.60 1480 ---- ---- ---- ---- 562.80 -13.80 576.60 1485 ---- ---- ---- ---- 557.80 -13.80 571.60 1490 ---- ---- ---- ---- 552.80 -13.80 566.60 1495 ---- ---- ---- ---- 547.90 -13.70 561.60 1500 ---- ---- ---- ---- 543.00 -13.60 556.60 1505 ---- ---- ---- ---- 538.10 -13.60 551.70 1510 ---- ---- ---- ---- 533.20 -13.60 546.80 1515 ---- ---- ---- ---- 528.30 -13.50 541.80 1520 ---- ---- ---- ---- 523.50 -13.40 536.90 1525 ---- ---- ---- ---- 518.60 -13.50 532.10 1530 ---- ---- ---- ---- 513.80 -13.40 527.20 1535 ---- ---- ---- ---- 509.00 -13.40 522.40 1540 ---- ---- ---- ---- 504.30 -13.30 517.60 1545 ---- ---- ---- ---- 499.50 -13.30 512.80 1550 ---- ---- ---- ---- 494.80 -13.20 508.00 1555 ---- ---- ---- ---- 490.10 -13.20 503.30 1560 ---- ---- ---- ---- 485.40 -13.20 498.60 1565 ---- ---- ---- ---- 480.80 -13.00 493.80 1570 ---- ---- ---- ---- 476.10 -13.10 489.20 1575 ---- ---- ---- ---- 471.50 -13.00 484.50 1580 ---- ---- ---- ---- 466.90 -12.90 479.80 1585 ---- ---- ---- ---- 462.30 -12.90 475.20 1590 ---- ---- ---- ---- 457.70 -12.90 470.60 1595 ---- ---- ---- ---- 453.20 -12.80 466.00 1600 ---- ---- ---- ---- 448.70 -12.70 461.40 1605 ---- ---- ---- ---- 444.20 -12.70 456.90 1610 ---- ---- ---- ---- 439.70 -12.70 452.40 1615 ---- ---- ---- ---- 435.20 -12.60 447.80 1620 ---- ---- ---- ---- 430.80 -12.60 443.40 1625 ---- ---- ---- ---- 426.30 -12.60 438.90 1630 ---- ---- ---- ---- 421.90 -12.50 434.40 1635 ---- ---- ---- ---- 417.60 -12.40 430.00 1640 ---- ---- ---- ---- 413.20 -12.40 425.60 1645 ---- ---- ---- ---- 408.80 -12.40 421.20 1650 ---- ---- ---- ---- 404.50 -12.30 416.80 1655 ---- ---- ---- ---- 400.20 -12.30 412.50 1660 ---- ---- ---- ---- 395.90 -12.20 408.10 1665 ---- ---- ---- ---- 391.70 -12.10 403.80 1670 ---- ---- ---- ---- 387.40 -12.10 399.50 1675 ---- ---- ---- ---- 383.20 -12.00 395.20 1680 ---- ---- ---- ---- 379.00 -12.00 391.00 1685 ---- ---- ---- ---- 374.80 -11.90 386.70 1690 ---- ---- ---- ---- 370.60 -11.90 382.50 1695 ---- ---- ---- ---- 366.50 -11.80 378.30 1700 ---- ---- ---- ---- 362.40 -11.80 374.20 1705 ---- ---- ---- ---- 358.30 -11.70 370.00 1710 ---- ---- ---- ---- 354.20 -11.70 365.90 1715 ---- ---- ---- ---- 350.10 -11.70 361.80 1720 ---- ---- ---- ---- 346.10 -11.60 357.70 1725 ---- ---- ---- ---- 342.10 -11.50 353.60 1730 ---- ---- ---- ---- 338.10 -11.40 349.50 1735 ---- ---- ---- ---- 334.10 -11.40 345.50 1740 ---- ---- ---- ---- 330.10 -11.40 341.50 1745 ---- ---- ---- ---- 326.20 -11.30 337.50 1750 ---- ---- ---- ---- 322.30 -11.20 333.50 1755 ---- ---- ---- ---- 318.40 -11.20 329.60 1760 ---- ---- ---- ---- 314.50 -11.20 325.70 1765 ---- ---- ---- ---- 310.70 -11.10 321.80 1770 ---- ---- ---- ---- 306.90 -11.00 317.90 1775 ---- ---- ---- ---- 303.10 -10.90 314.00 1780 ---- ---- ---- ---- 299.30 -10.90 310.20 1785 ---- ---- ---- ---- 295.50 -10.90 306.40 1790 ---- ---- ---- ---- 291.80 -10.80 302.60 1795 ---- ---- ---- ---- 288.10 -10.70 298.80 1800 ---- ---- ---- ---- 284.40 -10.60 295.00 1805 ---- ---- ---- ---- 280.70 -10.60 291.30 1810 ---- ---- ---- ---- 277.10 -10.50 287.60 1815 ---- ---- ---- ---- 273.40 -10.50 283.90 1820 ---- ---- ---- ---- 269.80 -10.40 280.20 1825 ---- ---- ---- ---- 266.30 -10.30 276.60 1830 ---- ---- ---- ---- 262.70 -10.30 273.00 1835 ---- ---- ---- ---- 259.20 -10.20 269.40 1840 ---- ---- ---- ---- 255.70 -10.10 265.80 1845 ---- ---- ---- ---- 252.20 -10.10 262.30 1850 ---- ---- ---- ---- 248.70 -10.00 258.70 1855 ---- ---- ---- ---- 245.30 -9.90 255.20 1860 ---- ---- ---- ---- 241.90 -9.90 251.80 1865 ---- ---- ---- ---- 238.50 -9.80 248.30 1870 ---- ---- ---- ---- 235.10 -9.80 244.90 1875 ---- ---- ---- ---- 231.80 -9.70 241.50 1880 ---- ---- ---- ---- 228.50 -9.60 238.10 1885 ---- ---- ---- ---- 225.20 -9.60 234.80 1890 ---- ---- ---- ---- 222.00 -9.50 231.50 1895 ---- ---- ---- ---- 218.80 -9.40 228.20 1900 ---- ---- ---- ---- 215.60 -9.40 225.00 1905 ---- ---- ---- ---- 212.50 -9.30 221.80 1910 ---- ---- ---- ---- 209.40 -9.20 218.60 1915 ---- ---- ---- ---- 206.30 -9.10 215.40 1920 ---- ---- ---- ---- 203.20 -9.10 212.30 1925 ---- ---- ---- ---- 200.20 -9.00 209.20 1930 ---- ---- ---- ---- 197.30 -8.90 206.20 1935 ---- ---- ---- ---- 194.30 -8.90 203.20 1940 ---- ---- ---- ---- 191.40 -8.80 200.20 1945 ---- ---- ---- ---- 188.60 -8.70 197.30 1950 ---- ---- ---- ---- 185.70 -8.70 194.40 1955 ---- ---- ---- ---- 183.00 -8.50 191.50 1960 ---- ---- ---- ---- 180.20 -8.50 188.70 1965 ---- ---- ---- ---- 177.50 -8.40 185.90 1970 ---- ---- ---- ---- 174.80 -8.40 183.20 1975 ---- ---- ---- ---- 172.20 -8.30 180.50 1980 ---- ---- ---- ---- 169.60 -8.20 177.80 1985 ---- ---- ---- ---- 167.00 -8.20 175.20 1990 ---- ---- ---- ---- 164.50 -8.10 172.60 1995 ---- ---- ---- ---- 162.10 -7.90 170.00 2000 ---- ---- ---- ---- 159.60 -7.90 167.50 2005 ---- ---- ---- ---- 157.20 -7.90 165.10 2010 ---- ---- ---- ---- 154.90 -7.70 162.60 2015 ---- ---- ---- ---- 152.50 -7.70 160.20 2020 ---- ---- ---- ---- 150.20 -7.70 157.90 2025 ---- ---- ---- ---- 148.00 -7.50 155.50 2030 ---- ---- ---- ---- 145.80 -7.40 153.20 2035 ---- ---- ---- ---- 143.60 -7.40 151.00 2040 ---- ---- ---- ---- 141.40 -7.40 148.80 2045 ---- ---- ---- ---- 139.30 -7.30 146.60 2050 ---- ---- ---- ---- 137.20 -7.20 144.40 2055 ---- ---- ---- ---- 135.20 -7.10 142.30 2060 ---- ---- ---- ---- 133.20 -7.00 140.20 2065 ---- ---- ---- ---- 131.20 -7.00 138.20 2070 ---- ---- ---- ---- 129.20 -6.90 136.10 2075 ---- ---- ---- ---- 127.30 -6.90 134.20 2080 ---- ---- ---- ---- 125.40 -6.80 132.20 2085 ---- ---- ---- ---- 123.60 -6.70 130.30 2090 ---- ---- ---- ---- 121.80 -6.60 128.40 2095 ---- ---- ---- ---- 120.00 -6.60 126.60 2100 ---- ---- ---- ---- 118.30 -6.50 124.80 2105 ---- ---- ---- ---- 116.60 -6.40 123.00 2110 ---- ---- ---- ---- 114.90 -6.30 121.20 2115 ---- ---- ---- ---- 113.20 -6.30 119.50 2120 ---- ---- ---- ---- 111.60 -6.30 117.90 2125 ---- ---- ---- ---- 110.00 -6.20 116.20 300 2130 ---- ---- ---- ---- 108.50 -6.10 114.60 2135 ---- ---- ---- ---- 107.00 -6.00 113.00 2140 ---- ---- ---- ---- 105.50 -6.00 111.50 2145 ---- ---- ---- ---- 104.10 -5.90 110.00 2150 ---- ---- ---- ---- 102.60 -5.90 108.50 2155 ---- ---- ---- ---- 101.20 -5.80 107.00 2160 ---- ---- ---- ---- 99.90 -5.70 105.60 2165 ---- ---- ---- ---- 98.50 -5.70 104.20 2170 ---- ---- ---- ---- 97.20 -5.60 102.80 2175 ---- ---- ---- ---- 95.90 -5.60 101.50 2180 ---- ---- ---- ---- 94.70 -5.50 100.20 2185 ---- ---- ---- ---- 93.50 -5.40 98.90 2190 ---- ---- ---- ---- 92.30 -5.30 97.60 2195 ---- ---- ---- ---- 91.10 -5.30 96.40 2200 ---- ---- ---- ---- 89.90 -5.30 95.20 2205 ---- ---- ---- ---- 88.80 -5.20 94.00 2210 ---- ---- ---- ---- 87.70 -5.10 92.80 2215 ---- ---- ---- ---- 86.60 -5.10 91.70 2220 ---- ---- ---- ---- 85.50 -5.10 90.60 2225 ---- ---- ---- ---- 84.50 -5.00 89.50 2230 ---- ---- ---- ---- 83.50 -4.90 88.40 2235 ---- ---- ---- ---- 82.50 -4.80 87.30 2240 ---- ---- ---- ---- 81.50 -4.80 86.30 2245 ---- ---- ---- ---- 80.50 -4.80 85.30 2250 ---- ---- ---- ---- 79.50 -4.80 84.30 2255 ---- ---- ---- ---- 78.60 -4.70 83.30 2260 ---- ---- ---- ---- 77.70 -4.70 82.40 2265 ---- ---- ---- ---- 76.80 -4.60 81.40 2270 ---- ---- ---- ---- 75.90 -4.60 80.50 2275 ---- ---- ---- ---- 75.10 -4.50 79.60 2280 ---- ---- ---- ---- 74.20 -4.50 78.70 2285 ---- ---- ---- ---- 73.40 -4.40 77.80 2290 ---- ---- ---- ---- 72.60 -4.30 76.90 2295 ---- ---- ---- ---- 71.80 -4.30 76.10 2300 ---- ---- ---- ---- 71.00 -4.30 75.30 2305 ---- ---- ---- ---- 70.20 -4.30 74.50 2310 ---- ---- ---- ---- 69.40 -4.20 73.60 2315 ---- ---- ---- ---- 68.70 -4.20 72.90 2320 ---- ---- ---- ---- 67.90 -4.20 72.10 2325 ---- ---- ---- ---- 67.20 -4.10 71.30 2330 ---- ---- ---- ---- 66.50 -4.10 70.60 2335 ---- ---- ---- ---- 65.80 -4.00 69.80 2340 ---- ---- ---- ---- 65.10 -4.00 69.10 2345 ---- ---- ---- ---- 64.40 -4.00 68.40 2350 ---- ---- ---- ---- 63.80 -3.90 67.70 2355 ---- ---- ---- ---- 63.10 -3.90 67.00 2360 ---- ---- ---- ---- 62.50 -3.80 66.30 2365 ---- ---- ---- ---- 61.80 -3.80 65.60 2370 ---- ---- ---- ---- 61.20 -3.80 65.00 2375 ---- ---- ---- ---- 60.60 -3.70 64.30 2380 ---- ---- ---- ---- 60.00 -3.70 63.70 2385 ---- ---- ---- ---- 59.40 -3.60 63.00 2390 ---- ---- ---- ---- 58.80 -3.60 62.40 2395 ---- ---- ---- ---- 58.20 -3.60 61.80 2400 ---- ---- ---- ---- 57.60 -3.60 61.20 2405 ---- ---- ---- ---- 57.10 -3.50 60.60 2410 ---- ---- ---- ---- 56.50 -3.50 60.00 2415 ---- ---- ---- ---- 56.00 -3.40 59.40 2420 ---- ---- ---- ---- 55.40 -3.50 58.90 2425 ---- ---- ---- ---- 54.90 -3.40 58.30 2430 ---- ---- ---- ---- 54.40 -3.30 57.70 2435 ---- ---- ---- ---- 53.90 -3.30 57.20 2440 ---- ---- ---- ---- 53.40 -3.30 56.70 2450 ---- ---- ---- ---- 52.40 -3.20 55.60 2460 ---- ---- ---- ---- 51.40 -3.20 54.60 2470 ---- ---- ---- ---- 50.50 -3.10 53.60 2475 ---- ---- ---- ---- 50.00 -3.10 53.10 2480 ---- ---- ---- ---- 49.60 -3.10 52.70 2490 ---- ---- ---- ---- 48.70 -3.00 51.70 2500 ---- ---- ---- ---- 47.90 -2.90 50.80 1000 2510 ---- ---- ---- ---- 47.00 -3.00 50.00 2520 ---- ---- ---- ---- 46.20 -2.90 49.10 2525 ---- ---- ---- ---- 45.80 -2.90 48.70 2530 ---- ---- ---- ---- 45.50 -2.80 48.30 2550 ---- ---- ---- ---- 44.00 -2.70 46.70 2575 ---- ---- ---- ---- 42.20 -2.70 44.90 2600 ---- ---- ---- ---- 40.60 -2.50 43.10 500 2625 ---- ---- ---- ---- 39.10 -2.40 41.50 2650 ---- ---- ---- ---- 37.70 -2.40 40.10 2675 ---- ---- ---- ---- 36.40 -2.30 38.70 2700 ---- ---- ---- ---- 35.20 -2.20 37.40 700 2725 ---- ---- ---- ---- 34.00 -2.20 36.20 2750 ---- ---- ---- ---- 33.00 -2.00 35.00 2775 ---- ---- ---- ---- 32.00 -2.00 34.00 2800 ---- ---- ---- ---- 31.10 -1.90 33.00 2825 ---- ---- ---- ---- 30.20 -1.90 32.10 2850 ---- ---- ---- ---- 29.40 -1.80 31.20 2875 ---- ---- ---- ---- 28.60 -1.80 30.40 2900 ---- ---- ---- ---- 27.90 -1.70 29.60 2925 ---- ---- ---- ---- 27.30 -1.60 28.90 2950 ---- ---- ---- ---- 26.60 -1.60 28.20 2975 ---- ---- ---- ---- 26.00 -1.60 27.60 3000 ---- ---- ---- ---- 25.50 -1.50 27.00 3100 ---- ---- ---- ---- 23.60 -1.40 25.00 3200 ---- ---- ---- ---- 22.20 -1.30 23.50 3300 ---- ---- ---- ---- 21.10 -1.20 22.30 3400 ---- ---- ---- ---- 20.20 -1.20 21.40 3500 ---- ---- ---- ---- 19.60 -1.10 20.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1013.90 -7.20 1021.10 1100 ---- ---- ---- ---- 988.90 -7.20 996.10 1125 ---- ---- ---- ---- 963.90 -7.20 971.10 1150 ---- ---- ---- ---- 938.90 -7.20 946.10 1175 ---- ---- ---- ---- 913.90 -7.20 921.10 1200 ---- ---- ---- ---- 888.90 -7.20 896.10 1225 ---- ---- ---- ---- 863.90 -7.20 871.10 1250 ---- ---- ---- ---- 838.90 -7.20 846.10 1270 ---- ---- ---- ---- 818.90 -7.20 826.10 1275 ---- ---- ---- ---- 813.90 -7.20 821.10 1280 ---- ---- ---- ---- 808.90 -7.20 816.10 1290 ---- ---- ---- ---- 798.90 -7.20 806.10 1300 ---- ---- ---- ---- 788.90 -7.20 796.10 1310 ---- ---- ---- ---- 778.90 -7.20 786.10 1320 ---- ---- ---- ---- 768.90 -7.20 776.10 1325 ---- ---- ---- ---- 763.90 -7.20 771.10 1330 ---- ---- ---- ---- 758.90 -7.20 766.10 1340 ---- ---- ---- ---- 748.90 -7.20 756.10 1350 ---- ---- ---- ---- 738.90 -7.20 746.10 1360 ---- ---- ---- ---- 728.90 -7.20 736.10 1370 ---- ---- ---- ---- 718.90 -7.20 726.10 1375 ---- ---- ---- ---- 713.90 -7.20 721.10 1380 ---- ---- ---- ---- 708.90 -7.20 716.10 1385 ---- ---- ---- ---- 703.90 -7.20 711.10 1390 ---- ---- ---- ---- 698.90 -7.20 706.10 1395 ---- ---- ---- ---- 693.90 -7.20 701.10 1400 ---- ---- ---- ---- 688.90 -7.20 696.10 1405 ---- ---- ---- ---- 683.90 -7.20 691.10 1410 ---- ---- ---- ---- 678.90 -7.20 686.10 1415 ---- ---- ---- ---- 673.90 -7.20 681.10 1420 ---- ---- ---- ---- 668.90 -7.20 676.10 1425 ---- ---- ---- ---- 663.90 -7.20 671.10 1430 ---- ---- ---- ---- 658.90 -7.20 666.10 1435 ---- ---- ---- ---- 653.90 -7.20 661.10 1440 ---- ---- ---- ---- 648.90 -7.20 656.10 1445 ---- ---- ---- ---- 643.90 -7.20 651.10 1450 ---- ---- ---- ---- 638.90 -7.20 646.10 1455 ---- ---- ---- ---- 633.90 -7.20 641.10 1460 ---- ---- ---- ---- 628.90 -7.20 636.10 1465 ---- ---- ---- ---- 623.90 -7.20 631.10 1470 ---- ---- ---- ---- 619.00 -7.10 626.10 1475 ---- ---- ---- ---- 614.00 -7.20 621.20 1480 ---- ---- ---- ---- 609.10 -7.10 616.20 1485 ---- ---- ---- ---- 604.20 -7.10 611.30 1490 ---- ---- ---- ---- 599.30 -7.10 606.40 1495 ---- ---- ---- ---- 594.50 -7.00 601.50 1500 ---- ---- ---- ---- 589.60 -7.10 596.70 1505 ---- ---- ---- ---- 584.80 -7.00 591.80 1510 ---- ---- ---- ---- 580.00 -7.00 587.00 1515 ---- ---- ---- ---- 575.20 -7.00 582.20 1520 ---- ---- ---- ---- 570.40 -7.00 577.40 1525 ---- ---- ---- ---- 565.70 -7.00 572.70 1530 ---- ---- ---- ---- 561.00 -6.90 567.90 1535 ---- ---- ---- ---- 556.30 -6.90 563.20 1540 ---- ---- ---- ---- 551.60 -6.90 558.50 1545 ---- ---- ---- ---- 546.90 -6.90 553.80 1550 ---- ---- ---- ---- 542.20 -6.90 549.10 1555 ---- ---- ---- ---- 537.60 -6.90 544.50 1560 ---- ---- ---- ---- 533.00 -6.80 539.80 1565 ---- ---- ---- ---- 528.40 -6.80 535.20 1570 ---- ---- ---- ---- 523.80 -6.80 530.60 1575 ---- ---- ---- ---- 519.30 -6.70 526.00 1580 ---- ---- ---- ---- 514.70 -6.80 521.50 1585 ---- ---- ---- ---- 510.20 -6.70 516.90 1590 ---- ---- ---- ---- 505.70 -6.70 512.40 1595 ---- ---- ---- ---- 501.20 -6.70 507.90 1600 ---- ---- ---- ---- 496.70 -6.70 503.40 1605 ---- ---- ---- ---- 492.30 -6.60 498.90 1610 ---- ---- ---- ---- 487.80 -6.70 494.50 1615 ---- ---- ---- ---- 483.40 -6.60 490.00 1620 ---- ---- ---- ---- 479.00 -6.60 485.60 1625 ---- ---- ---- ---- 474.70 -6.50 481.20 1630 ---- ---- ---- ---- 470.30 -6.50 476.80 1635 ---- ---- ---- ---- 466.00 -6.50 472.50 1640 ---- ---- ---- ---- 461.60 -6.50 468.10 1645 ---- ---- ---- ---- 457.30 -6.50 463.80 1650 ---- ---- ---- ---- 453.00 -6.50 459.50 1655 ---- ---- ---- ---- 448.80 -6.40 455.20 1660 ---- ---- ---- ---- 444.50 -6.40 450.90 1665 ---- ---- ---- ---- 440.30 -6.40 446.70 1670 ---- ---- ---- ---- 436.10 -6.30 442.40 1675 ---- ---- ---- ---- 431.90 -6.30 438.20 1680 ---- ---- ---- ---- 427.70 -6.30 434.00 1685 ---- ---- ---- ---- 423.50 -6.30 429.80 1690 ---- ---- ---- ---- 419.40 -6.30 425.70 1695 ---- ---- ---- ---- 415.30 -6.20 421.50 1700 ---- ---- ---- ---- 411.20 -6.20 417.40 1705 ---- ---- ---- ---- 407.10 -6.20 413.30 1710 ---- ---- ---- ---- 403.00 -6.20 409.20 1715 ---- ---- ---- ---- 398.90 -6.20 405.10 1720 ---- ---- ---- ---- 394.90 -6.10 401.00 1725 ---- ---- ---- ---- 390.90 -6.10 397.00 1730 ---- ---- ---- ---- 386.90 -6.10 393.00 1735 ---- ---- ---- ---- 382.90 -6.10 389.00 1740 ---- ---- ---- ---- 379.00 -6.00 385.00 1745 ---- ---- ---- ---- 375.00 -6.00 381.00 1750 ---- ---- ---- ---- 371.10 -6.00 377.10 1755 ---- ---- ---- ---- 367.20 -6.00 373.20 1760 ---- ---- ---- ---- 363.30 -6.00 369.30 1765 ---- ---- ---- ---- 359.50 -5.90 365.40 1770 ---- ---- ---- ---- 355.60 -5.90 361.50 1775 ---- ---- ---- ---- 351.80 -5.90 357.70 1780 ---- ---- ---- ---- 348.00 -5.80 353.80 1785 ---- ---- ---- ---- 344.20 -5.80 350.00 1790 ---- ---- ---- ---- 340.50 -5.70 346.20 1795 ---- ---- ---- ---- 336.70 -5.80 342.50 1800 ---- ---- ---- ---- 333.00 -5.70 338.70 1805 ---- ---- ---- ---- 329.30 -5.70 335.00 1810 ---- ---- ---- ---- 325.60 -5.70 331.30 1815 ---- ---- ---- ---- 321.90 -5.70 327.60 1820 ---- ---- ---- ---- 318.30 -5.60 323.90 1825 ---- ---- ---- ---- 314.70 -5.60 320.30 1830 ---- ---- ---- ---- 311.10 -5.50 316.60 1835 ---- ---- ---- ---- 307.50 -5.50 313.00 1840 ---- ---- ---- ---- 303.90 -5.50 309.40 1845 ---- ---- ---- ---- 300.40 -5.50 305.90 1850 ---- ---- ---- ---- 296.90 -5.40 302.30 1855 ---- ---- ---- ---- 293.40 -5.40 298.80 1860 ---- ---- ---- ---- 289.90 -5.40 295.30 1865 ---- ---- ---- ---- 286.50 -5.30 291.80 1870 ---- ---- ---- ---- 283.00 -5.40 288.40 1875 ---- ---- ---- ---- 279.60 -5.30 284.90 1880 ---- ---- ---- ---- 276.30 -5.20 281.50 1885 ---- ---- ---- ---- 272.90 -5.20 278.10 1890 ---- ---- ---- ---- 269.60 -5.20 274.80 1895 ---- ---- ---- ---- 266.30 -5.10 271.40 1900 ---- ---- ---- ---- 263.00 -5.10 268.10 1905 ---- ---- ---- ---- 259.70 -5.10 264.80 1910 ---- ---- ---- ---- 256.50 -5.00 261.50 1915 ---- ---- ---- ---- 253.30 -5.00 258.30 1920 ---- ---- ---- ---- 250.10 -5.00 255.10 1925 ---- ---- ---- ---- 247.00 -4.90 251.90 1930 ---- ---- ---- ---- 243.80 -5.00 248.80 1935 ---- ---- ---- ---- 240.70 -4.90 245.60 1940 ---- ---- ---- ---- 237.70 -4.80 242.50 1945 ---- ---- ---- ---- 234.60 -4.90 239.50 1950 ---- ---- ---- ---- 231.60 -4.80 236.40 1955 ---- ---- ---- ---- 228.60 -4.80 233.40 1960 ---- ---- ---- ---- 225.70 -4.70 230.40 1965 ---- ---- ---- ---- 222.80 -4.70 227.50 1970 ---- ---- ---- ---- 219.90 -4.70 224.60 1975 ---- ---- ---- ---- 217.10 -4.60 221.70 1980 ---- ---- ---- ---- 214.20 -4.60 218.80 1985 ---- ---- ---- ---- 211.50 -4.50 216.00 1990 ---- ---- ---- ---- 208.70 -4.50 213.20 1995 ---- ---- ---- ---- 206.00 -4.50 210.50 2000 ---- ---- ---- ---- 203.30 -4.50 207.80 2005 ---- ---- ---- ---- 200.60 -4.50 205.10 2010 ---- ---- ---- ---- 198.00 -4.40 202.40 2015 ---- ---- ---- ---- 195.50 -4.30 199.80 2020 ---- ---- ---- ---- 192.90 -4.40 197.30 2025 ---- ---- ---- ---- 190.40 -4.30 194.70 2030 ---- ---- ---- ---- 187.90 -4.30 192.20 2035 ---- ---- ---- ---- 185.50 -4.20 189.70 2040 ---- ---- ---- ---- 183.10 -4.20 187.30 2045 ---- ---- ---- ---- 180.80 -4.10 184.90 2050 ---- ---- ---- ---- 178.40 -4.20 182.60 2055 ---- ---- ---- ---- 176.10 -4.10 180.20 2060 ---- ---- ---- ---- 173.90 -4.10 178.00 2065 ---- ---- ---- ---- 171.70 -4.00 175.70 2070 ---- ---- ---- ---- 169.50 -4.00 173.50 2075 ---- ---- ---- ---- 167.30 -4.00 171.30 2080 ---- ---- ---- ---- 165.20 -4.00 169.20 2085 ---- ---- ---- ---- 163.20 -3.90 167.10 2090 ---- ---- ---- ---- 161.10 -3.90 165.00 2095 ---- ---- ---- ---- 159.10 -3.90 163.00 2100 ---- ---- ---- ---- 157.10 -3.90 161.00 2105 ---- ---- ---- ---- 155.20 -3.80 159.00 2110 ---- ---- ---- ---- 153.30 -3.80 157.10 2115 ---- ---- ---- ---- 151.40 -3.70 155.10 2120 ---- ---- ---- ---- 149.60 -3.70 153.30 2125 ---- ---- ---- ---- 147.80 -3.60 151.40 2130 ---- ---- ---- ---- 146.00 -3.60 149.60 2135 ---- ---- ---- ---- 144.30 -3.60 147.90 2140 ---- ---- ---- ---- 142.60 -3.50 146.10 2145 ---- ---- ---- ---- 140.90 -3.50 144.40 2150 ---- ---- ---- ---- 139.20 -3.50 142.70 150 2155 ---- ---- ---- ---- 137.60 -3.50 141.10 2160 ---- ---- ---- ---- 136.00 -3.50 139.50 2165 ---- ---- ---- ---- 134.50 -3.40 137.90 2170 ---- ---- ---- ---- 132.90 -3.40 136.30 2175 ---- ---- ---- ---- 131.40 -3.40 134.80 2180 ---- ---- ---- ---- 130.00 -3.30 133.30 2185 ---- ---- ---- ---- 128.50 -3.30 131.80 2190 ---- ---- ---- ---- 127.10 -3.30 130.40 2195 ---- ---- ---- ---- 125.70 -3.20 128.90 2200 ---- ---- ---- ---- 124.30 -3.20 127.50 100 2205 ---- ---- ---- ---- 123.00 -3.20 126.20 2210 ---- ---- ---- ---- 121.70 -3.10 124.80 2215 ---- ---- ---- ---- 120.40 -3.10 123.50 2220 ---- ---- ---- ---- 119.10 -3.10 122.20 2225 ---- ---- ---- ---- 117.90 -3.10 121.00 2230 ---- ---- ---- ---- 116.70 -3.00 119.70 2235 ---- ---- ---- ---- 115.50 -3.00 118.50 2240 ---- ---- ---- ---- 114.30 -3.00 117.30 2245 ---- ---- ---- ---- 113.20 -2.90 116.10 2250 ---- ---- ---- ---- 112.00 -3.00 115.00 2255 ---- ---- ---- ---- 110.90 -3.00 113.90 2260 ---- ---- ---- ---- 109.90 -2.90 112.80 2265 ---- ---- ---- ---- 108.80 -2.90 111.70 2270 ---- ---- ---- ---- 107.70 -2.90 110.60 2275 ---- ---- ---- ---- 106.70 -2.80 109.50 2280 ---- ---- ---- ---- 105.70 -2.80 108.50 2285 ---- ---- ---- ---- 104.70 -2.80 107.50 2290 ---- ---- ---- ---- 103.80 -2.70 106.50 2295 ---- ---- ---- ---- 102.80 -2.70 105.50 2300 ---- ---- ---- ---- 101.90 -2.70 104.60 2305 ---- ---- ---- ---- 101.00 -2.60 103.60 2310 ---- ---- ---- ---- 100.10 -2.60 102.70 2315 ---- ---- ---- ---- 99.20 -2.60 101.80 2320 ---- ---- ---- ---- 98.30 -2.60 100.90 2325 ---- ---- ---- ---- 97.40 -2.70 100.10 2330 ---- ---- ---- ---- 96.60 -2.60 99.20 2335 ---- ---- ---- ---- 95.80 -2.50 98.30 2340 ---- ---- ---- ---- 95.00 -2.50 97.50 2345 ---- ---- ---- ---- 94.20 -2.50 96.70 2350 ---- ---- ---- ---- 93.40 -2.50 95.90 2355 ---- ---- ---- ---- 92.60 -2.50 95.10 2360 ---- ---- ---- ---- 91.90 -2.40 94.30 2365 ---- ---- ---- ---- 91.10 -2.50 93.60 2370 ---- ---- ---- ---- 90.40 -2.40 92.80 2375 ---- ---- ---- ---- 89.60 -2.50 92.10 2380 ---- ---- ---- ---- 88.90 -2.40 91.30 2385 ---- ---- ---- ---- 88.20 -2.40 90.60 2390 ---- ---- ---- ---- 87.50 -2.40 89.90 2395 ---- ---- ---- ---- 86.90 -2.30 89.20 2400 ---- ---- ---- ---- 86.20 -2.30 88.50 2405 ---- ---- ---- ---- 85.50 -2.30 87.80 2410 ---- ---- ---- ---- 84.90 -2.30 87.20 2415 ---- ---- ---- ---- 84.20 -2.30 86.50 2420 ---- ---- ---- ---- 83.60 -2.30 85.90 2425 ---- ---- ---- ---- 83.00 -2.20 85.20 2430 ---- ---- ---- ---- 82.40 -2.20 84.60 2435 ---- ---- ---- ---- 81.80 -2.20 84.00 2440 ---- ---- ---- ---- 81.20 -2.20 83.40 2445 ---- ---- ---- ---- 80.60 -2.20 82.80 2450 ---- ---- ---- ---- 80.00 -2.20 82.20 2455 ---- ---- ---- ---- 79.40 -2.20 81.60 2460 ---- ---- ---- ---- 78.90 -2.10 81.00 2470 ---- ---- ---- ---- 77.70 -2.10 79.80 2475 ---- ---- ---- ---- 77.20 -2.10 79.30 2480 ---- ---- ---- ---- 76.60 -2.10 78.70 2490 ---- ---- ---- ---- 75.60 -2.00 77.60 2500 ---- ---- ---- ---- 74.50 -2.00 76.50 2510 ---- ---- ---- ---- 73.50 -2.00 75.50 2520 ---- ---- ---- ---- 72.50 -1.90 74.40 2525 ---- ---- ---- ---- 72.00 -1.90 73.90 2530 ---- ---- ---- ---- 71.50 -1.90 73.40 2540 ---- ---- ---- ---- 70.50 -1.90 72.40 2550 ---- ---- ---- ---- 69.50 -1.90 71.40 2560 ---- ---- ---- ---- 68.50 -1.90 70.40 2575 ---- ---- ---- ---- 67.10 -1.90 69.00 2600 ---- ---- ---- ---- 64.80 -1.80 66.60 2625 ---- ---- ---- ---- 62.50 -1.70 64.20 1000 2650 ---- ---- ---- ---- 60.30 -1.60 61.90 2675 ---- ---- ---- ---- 58.10 -1.60 59.70 2700 ---- ---- ---- ---- 56.00 -1.50 57.50 2725 ---- ---- ---- ---- 53.90 -1.50 55.40 2750 ---- ---- ---- ---- 51.90 -1.40 53.30 3000 ---- ---- ---- ---- 35.20 -1.00 36.20 7500 3500 ---- ---- ---- ---- 19.10 -.60 19.70 4000 ---- ---- ---- ---- 12.60 -.40 13.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 805.60 +15.60 790.00 1350 ---- ---- ---- ---- 780.60 +15.60 765.00 1375 ---- ---- ---- ---- 755.60 +15.60 740.00 1400 ---- ---- ---- ---- 730.60 +15.60 715.00 1425 ---- ---- ---- ---- 705.60 +15.60 690.00 1450 ---- ---- ---- ---- 680.60 +15.60 665.00 1475 ---- ---- ---- ---- 655.70 +15.20 640.50 1500 ---- ---- ---- ---- 631.40 +15.00 616.40 1520 ---- ---- ---- ---- 612.30 +14.80 597.50 1525 ---- ---- ---- ---- 607.50 +14.70 592.80 1530 ---- ---- ---- ---- 602.80 +14.60 588.20 1540 ---- ---- ---- ---- 593.40 +14.50 578.90 1550 ---- ---- ---- ---- 584.20 +14.40 569.80 1560 ---- ---- ---- ---- 574.90 +14.20 560.70 1570 ---- ---- ---- ---- 565.80 +14.20 551.60 1575 ---- ---- ---- ---- 561.30 +14.10 547.20 1580 ---- ---- ---- ---- 556.70 +14.00 542.70 1590 ---- ---- ---- ---- 547.70 +13.90 533.80 1600 ---- ---- ---- ---- 538.80 +13.80 525.00 1610 ---- ---- ---- ---- 530.00 +13.70 516.30 1615 ---- ---- ---- ---- 525.60 +13.70 511.90 1620 ---- ---- ---- ---- 521.20 +13.60 507.60 1625 ---- ---- ---- ---- 516.80 +13.50 503.30 1630 ---- ---- ---- ---- 512.50 +13.50 499.00 1635 ---- ---- ---- ---- 508.20 +13.50 494.70 1640 ---- ---- ---- ---- 503.90 +13.40 490.50 1645 ---- ---- ---- ---- 499.60 +13.30 486.30 1650 ---- ---- ---- ---- 495.30 +13.30 482.00 1655 ---- ---- ---- ---- 491.10 +13.30 477.80 1660 ---- ---- ---- ---- 486.80 +13.10 473.70 1665 ---- ---- ---- ---- 482.60 +13.10 469.50 1670 ---- ---- ---- ---- 478.40 +13.00 465.40 1675 ---- ---- ---- ---- 474.20 +13.00 461.20 1680 ---- ---- ---- ---- 470.10 +13.00 457.10 1685 ---- ---- ---- ---- 465.90 +12.90 453.00 1690 ---- ---- ---- ---- 461.80 +12.80 449.00 1695 ---- ---- ---- ---- 457.70 +12.80 444.90 1700 ---- ---- ---- ---- 453.60 +12.70 440.90 1705 ---- ---- ---- ---- 449.50 +12.60 436.90 1710 ---- ---- ---- ---- 445.50 +12.60 432.90 1715 ---- ---- ---- ---- 441.40 +12.50 428.90 1720 ---- ---- ---- ---- 437.40 +12.50 424.90 1725 ---- ---- ---- ---- 433.40 +12.40 421.00 1730 ---- ---- ---- ---- 429.40 +12.40 417.00 1735 ---- ---- ---- ---- 425.50 +12.40 413.10 1740 ---- ---- ---- ---- 421.50 +12.30 409.20 1745 ---- ---- ---- ---- 417.60 +12.30 405.30 1750 ---- ---- ---- ---- 413.70 +12.20 401.50 1755 ---- ---- ---- ---- 409.80 +12.20 397.60 1760 ---- ---- ---- ---- 405.90 +12.10 393.80 1765 ---- ---- ---- ---- 402.00 +12.00 390.00 1770 ---- ---- ---- ---- 398.20 +12.00 386.20 1775 ---- ---- ---- ---- 394.30 +11.90 382.40 1780 ---- ---- ---- ---- 390.50 +11.80 378.70 1785 ---- ---- ---- ---- 386.80 +11.80 375.00 1790 ---- ---- ---- ---- 383.00 +11.80 371.20 1795 ---- ---- ---- ---- 379.20 +11.70 367.50 1800 ---- ---- ---- ---- 375.50 +11.60 363.90 1805 ---- ---- ---- ---- 371.80 +11.60 360.20 1810 ---- ---- ---- ---- 368.10 +11.50 356.60 1815 ---- ---- ---- ---- 364.40 +11.50 352.90 1820 ---- ---- ---- ---- 360.70 +11.40 349.30 1825 ---- ---- ---- ---- 357.10 +11.40 345.70 1830 ---- ---- ---- ---- 353.40 +11.20 342.20 1835 ---- ---- ---- ---- 349.80 +11.20 338.60 1840 ---- ---- ---- ---- 346.20 +11.10 335.10 1845 ---- ---- ---- ---- 342.70 +11.10 331.60 1850 ---- ---- ---- ---- 339.10 +11.00 328.10 1855 ---- ---- ---- ---- 335.60 +11.00 324.60 1860 ---- ---- ---- ---- 332.00 +10.90 321.10 1865 ---- ---- ---- ---- 328.50 +10.80 317.70 1870 ---- ---- ---- ---- 325.10 +10.90 314.20 1875 ---- ---- ---- ---- 321.60 +10.80 310.80 1880 ---- ---- ---- ---- 318.20 +10.80 307.40 1885 ---- ---- ---- ---- 314.70 +10.60 304.10 1890 ---- ---- ---- ---- 311.30 +10.60 300.70 1895 ---- ---- ---- ---- 307.90 +10.50 297.40 1900 ---- ---- ---- ---- 304.60 +10.50 294.10 1905 ---- ---- ---- ---- 301.20 +10.40 290.80 1910 ---- ---- ---- ---- 297.90 +10.40 287.50 1915 ---- ---- ---- ---- 294.60 +10.30 284.30 1920 ---- ---- ---- ---- 291.30 +10.20 281.10 1925 ---- ---- ---- ---- 288.10 +10.20 277.90 1930 ---- ---- ---- ---- 284.80 +10.10 274.70 1935 ---- ---- ---- ---- 281.70 +10.10 271.60 1940 ---- ---- ---- ---- 278.50 +10.00 268.50 1945 ---- ---- ---- ---- 275.30 +9.90 265.40 1950 ---- ---- ---- ---- 272.20 +9.80 262.40 1955 ---- ---- ---- ---- 269.20 +9.90 259.30 1960 ---- ---- ---- ---- 266.10 +9.70 256.40 1965 ---- ---- ---- ---- 263.10 +9.70 253.40 1970 ---- ---- ---- ---- 260.10 +9.60 250.50 1975 ---- ---- ---- ---- 257.20 +9.60 247.60 1980 ---- ---- ---- ---- 254.20 +9.50 244.70 1985 ---- ---- ---- ---- 251.40 +9.50 241.90 1990 ---- ---- ---- ---- 248.50 +9.40 239.10 1995 ---- ---- ---- ---- 245.70 +9.30 236.40 2000 ---- ---- ---- ---- 242.90 +9.20 233.70 2005 ---- ---- ---- ---- 240.20 +9.20 231.00 2010 ---- ---- ---- ---- 237.50 +9.20 228.30 2015 ---- ---- ---- ---- 234.80 +9.10 225.70 2020 ---- ---- ---- ---- 232.20 +9.00 223.20 2025 ---- ---- ---- ---- 229.60 +9.00 220.60 2030 ---- ---- ---- ---- 227.00 +8.90 218.10 2035 ---- ---- ---- ---- 224.50 +8.80 215.70 2040 ---- ---- ---- ---- 222.00 +8.80 213.20 2045 ---- ---- ---- ---- 219.50 +8.70 210.80 2050 ---- ---- ---- ---- 217.10 +8.60 208.50 2055 ---- ---- ---- ---- 214.70 +8.60 206.10 2060 ---- ---- ---- ---- 212.30 +8.40 203.90 2065 ---- ---- ---- ---- 210.00 +8.40 201.60 2070 ---- ---- ---- ---- 207.70 +8.30 199.40 2075 ---- ---- ---- ---- 205.50 +8.30 197.20 2080 ---- ---- ---- ---- 203.20 +8.20 195.00 2085 ---- ---- ---- ---- 201.00 +8.20 192.80 2090 ---- ---- ---- ---- 198.80 +8.10 190.70 2095 ---- ---- ---- ---- 196.70 +8.00 188.70 2100 ---- ---- ---- ---- 194.60 +8.00 186.60 2105 ---- ---- ---- ---- 192.50 +7.90 184.60 2110 ---- ---- ---- ---- 190.50 +7.90 182.60 2115 ---- ---- ---- ---- 188.50 +7.80 180.70 2120 ---- ---- ---- ---- 186.50 +7.80 178.70 2125 ---- ---- ---- ---- 184.50 +7.60 176.90 2130 ---- ---- ---- ---- 182.60 +7.60 175.00 2135 ---- ---- ---- ---- 180.70 +7.50 173.20 2140 ---- ---- ---- ---- 178.90 +7.50 171.40 2145 ---- ---- ---- ---- 177.10 +7.50 169.60 2150 ---- ---- ---- ---- 175.30 +7.40 167.90 2155 ---- ---- ---- ---- 173.50 +7.30 166.20 2160 ---- ---- ---- ---- 171.80 +7.30 164.50 2165 ---- ---- ---- ---- 170.10 +7.20 162.90 2170 ---- ---- ---- ---- 168.40 +7.10 161.30 2175 ---- ---- ---- ---- 166.80 +7.10 159.70 2180 ---- ---- ---- ---- 165.20 +7.00 158.20 2185 ---- ---- ---- ---- 163.60 +7.00 156.60 2190 ---- ---- ---- ---- 162.10 +6.90 155.20 2195 ---- ---- ---- ---- 160.60 +6.90 153.70 2200 ---- ---- ---- ---- 159.10 +6.80 152.30 2205 ---- ---- ---- ---- 157.70 +6.80 150.90 2210 ---- ---- ---- ---- 156.20 +6.70 149.50 2215 ---- ---- ---- ---- 154.80 +6.70 148.10 2220 ---- ---- ---- ---- 153.50 +6.70 146.80 2225 ---- ---- ---- ---- 152.10 +6.60 145.50 2230 ---- ---- ---- ---- 150.80 +6.60 144.20 2235 ---- ---- ---- ---- 149.50 +6.50 143.00 2240 ---- ---- ---- ---- 148.20 +6.40 141.80 2245 ---- ---- ---- ---- 147.00 +6.40 140.60 2250 ---- ---- ---- ---- 145.70 +6.30 139.40 2255 ---- ---- ---- ---- 144.50 +6.30 138.20 2260 ---- ---- ---- ---- 143.30 +6.20 137.10 2265 ---- ---- ---- ---- 142.20 +6.20 136.00 2270 ---- ---- ---- ---- 141.00 +6.10 134.90 2275 ---- ---- ---- ---- 139.90 +6.10 133.80 2280 ---- ---- ---- ---- 138.80 +6.10 132.70 2285 ---- ---- ---- ---- 137.70 +6.00 131.70 2290 ---- ---- ---- ---- 136.60 +5.90 130.70 2295 ---- ---- ---- ---- 135.60 +6.00 129.60 2300 ---- ---- ---- ---- 134.50 +5.80 128.70 2305 ---- ---- ---- ---- 133.50 +5.80 127.70 2310 ---- ---- ---- ---- 132.50 +5.80 126.70 2315 ---- ---- ---- ---- 131.50 +5.70 125.80 2320 ---- ---- ---- ---- 130.60 +5.70 124.90 2325 ---- ---- ---- ---- 129.60 +5.70 123.90 2330 ---- ---- ---- ---- 128.70 +5.70 123.00 2335 ---- ---- ---- ---- 127.80 +5.60 122.20 2340 ---- ---- ---- ---- 126.80 +5.50 121.30 2345 ---- ---- ---- ---- 126.00 +5.60 120.40 2350 ---- ---- ---- ---- 125.10 +5.50 119.60 2355 ---- ---- ---- ---- 124.20 +5.50 118.70 2360 ---- ---- ---- ---- 123.30 +5.40 117.90 2365 ---- ---- ---- ---- 122.50 +5.40 117.10 2370 ---- ---- ---- ---- 121.70 +5.40 116.30 2375 ---- ---- ---- ---- 120.80 +5.30 115.50 2380 ---- ---- ---- ---- 120.00 +5.20 114.80 2385 ---- ---- ---- ---- 119.20 +5.20 114.00 2390 ---- ---- ---- ---- 118.40 +5.20 113.20 2395 ---- ---- ---- ---- 117.60 +5.10 112.50 2400 ---- ---- ---- ---- 116.90 +5.20 111.70 2405 ---- ---- ---- ---- 116.10 +5.10 111.00 2410 ---- ---- ---- ---- 115.40 +5.10 110.30 2415 ---- ---- ---- ---- 114.60 +5.00 109.60 2420 ---- ---- ---- ---- 113.90 +5.00 108.90 2425 ---- ---- ---- ---- 113.20 +5.00 108.20 2430 ---- ---- ---- ---- 112.50 +5.00 107.50 2435 ---- ---- ---- ---- 111.80 +4.90 106.90 2440 ---- ---- ---- ---- 111.10 +4.90 106.20 2445 ---- ---- ---- ---- 110.40 +4.90 105.50 2450 ---- ---- ---- ---- 109.70 +4.80 104.90 2455 ---- ---- ---- ---- 109.00 +4.70 104.30 2460 ---- ---- ---- ---- 108.40 +4.80 103.60 2465 ---- ---- ---- ---- 107.70 +4.70 103.00 2470 ---- ---- ---- ---- 107.10 +4.70 102.40 2475 ---- ---- ---- ---- 106.40 +4.60 101.80 2480 ---- ---- ---- ---- 105.80 +4.60 101.20 2490 ---- ---- ---- ---- 104.60 +4.60 100.00 2500 ---- ---- ---- ---- 103.40 +4.50 98.90 2510 ---- ---- ---- ---- 102.20 +4.40 97.80 2520 ---- ---- ---- ---- 101.10 +4.40 96.70 2525 ---- ---- ---- ---- 100.50 +4.40 96.10 2530 ---- ---- ---- ---- 100.00 +4.40 95.60 2540 ---- ---- ---- ---- 98.90 +4.30 94.60 2550 ---- ---- ---- ---- 97.80 +4.20 93.60 2560 ---- ---- ---- ---- 96.80 +4.20 92.60 2570 ---- ---- ---- ---- 95.80 +4.20 91.60 2575 ---- ---- ---- ---- 95.30 +4.10 91.20 2600 ---- ---- ---- ---- 92.90 +4.00 88.90 2625 ---- ---- ---- ---- 90.70 +3.90 86.80 2650 ---- ---- ---- ---- 88.60 +3.80 84.80 2675 ---- ---- ---- ---- 86.70 +3.80 82.90 2700 ---- ---- ---- ---- 84.80 +3.60 81.20 2725 ---- ---- ---- ---- 83.10 +3.60 79.50 2750 ---- ---- ---- ---- 81.40 +3.40 78.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 829.90 +39.20 790.70 1375 ---- ---- ---- ---- 804.90 +39.20 765.70 1400 ---- ---- ---- ---- 779.90 +39.20 740.70 1425 ---- ---- ---- ---- 754.90 +39.20 715.70 1450 ---- ---- ---- ---- 729.90 +38.90 691.00 1475 ---- ---- ---- ---- 705.00 +38.10 666.90 1500 ---- ---- ---- ---- 680.70 +37.50 643.20 1525 ---- ---- ---- ---- 656.80 +36.80 620.00 1530 ---- ---- ---- ---- 652.10 +36.70 615.40 1540 ---- ---- ---- ---- 642.70 +36.40 606.30 1550 ---- ---- ---- ---- 633.40 +36.10 597.30 1560 ---- ---- ---- ---- 624.20 +35.90 588.30 1570 ---- ---- ---- ---- 615.00 +35.60 579.40 1575 ---- ---- ---- ---- 610.50 +35.50 575.00 1580 ---- ---- ---- ---- 606.00 +35.40 570.60 1590 ---- ---- ---- ---- 597.00 +35.10 561.90 1600 ---- ---- ---- ---- 588.00 +34.80 553.20 1610 ---- ---- ---- ---- 579.10 +34.50 544.60 1620 ---- ---- ---- ---- 570.40 +34.40 536.00 1625 ---- ---- ---- ---- 566.00 +34.20 531.80 1630 ---- ---- ---- ---- 561.60 +34.00 527.60 1635 ---- ---- ---- ---- 557.30 +33.90 523.40 1640 ---- ---- ---- ---- 553.00 +33.80 519.20 1645 ---- ---- ---- ---- 548.70 +33.70 515.00 1650 ---- ---- ---- ---- 544.40 +33.60 510.80 1655 ---- ---- ---- ---- 540.10 +33.40 506.70 1660 ---- ---- ---- ---- 535.90 +33.30 502.60 1665 ---- ---- ---- ---- 531.60 +33.10 498.50 1670 ---- ---- ---- ---- 527.40 +33.00 494.40 1675 ---- ---- ---- ---- 523.20 +32.90 490.30 1680 ---- ---- ---- ---- 519.00 +32.80 486.20 1685 ---- ---- ---- ---- 514.90 +32.70 482.20 1690 ---- ---- ---- ---- 510.70 +32.50 478.20 1695 ---- ---- ---- ---- 506.60 +32.40 474.20 1700 ---- ---- ---- ---- 502.50 +32.30 470.20 1705 ---- ---- ---- ---- 498.40 +32.20 466.20 1710 ---- ---- ---- ---- 494.30 +32.00 462.30 1715 ---- ---- ---- ---- 490.20 +31.90 458.30 1720 ---- ---- ---- ---- 486.20 +31.80 454.40 1725 ---- ---- ---- ---- 482.10 +31.60 450.50 1730 ---- ---- ---- ---- 478.10 +31.50 446.60 1735 ---- ---- ---- ---- 474.10 +31.40 442.70 1740 ---- ---- ---- ---- 470.10 +31.20 438.90 1745 ---- ---- ---- ---- 466.20 +31.10 435.10 1750 ---- ---- ---- ---- 462.20 +31.00 431.20 1755 ---- ---- ---- ---- 458.30 +30.90 427.40 1760 ---- ---- ---- ---- 454.40 +30.80 423.60 1765 ---- ---- ---- ---- 450.50 +30.60 419.90 1770 ---- ---- ---- ---- 446.60 +30.50 416.10 1775 ---- ---- ---- ---- 442.70 +30.30 412.40 1780 ---- ---- ---- ---- 438.90 +30.20 408.70 1785 ---- ---- ---- ---- 435.00 +30.00 405.00 1790 ---- ---- ---- ---- 431.20 +29.90 401.30 1795 ---- ---- ---- ---- 427.40 +29.80 397.60 1800 ---- ---- ---- ---- 423.60 +29.70 393.90 1805 ---- ---- ---- ---- 419.90 +29.60 390.30 1810 ---- ---- ---- ---- 416.10 +29.40 386.70 1815 ---- ---- ---- ---- 412.40 +29.30 383.10 1820 ---- ---- ---- ---- 408.70 +29.20 379.50 1825 ---- ---- ---- ---- 405.00 +29.10 375.90 1830 ---- ---- ---- ---- 401.30 +28.90 372.40 1835 ---- ---- ---- ---- 397.60 +28.80 368.80 1840 ---- ---- ---- ---- 394.00 +28.70 365.30 1845 ---- ---- ---- ---- 390.30 +28.50 361.80 1850 ---- ---- ---- ---- 386.70 +28.40 358.30 1855 ---- ---- ---- ---- 383.10 +28.30 354.80 1860 ---- ---- ---- ---- 379.50 +28.10 351.40 1865 ---- ---- ---- ---- 375.90 +27.90 348.00 1870 ---- ---- ---- ---- 372.40 +27.90 344.50 1875 ---- ---- ---- ---- 368.90 +27.80 341.10 1880 ---- ---- ---- ---- 365.30 +27.50 337.80 1885 ---- ---- ---- ---- 361.80 +27.40 334.40 1890 ---- ---- ---- ---- 358.30 +27.30 331.00 1895 ---- ---- ---- ---- 354.90 +27.20 327.70 1900 ---- ---- ---- ---- 351.40 +27.00 324.40 1905 ---- ---- ---- ---- 348.00 +26.90 321.10 1910 ---- ---- ---- ---- 344.60 +26.80 317.80 1915 ---- ---- ---- ---- 341.20 +26.70 314.50 1920 ---- ---- ---- ---- 337.80 +26.50 311.30 1925 ---- ---- ---- ---- 334.40 +26.30 308.10 1930 ---- ---- ---- ---- 331.10 +26.20 304.90 1935 ---- ---- ---- ---- 327.80 +26.10 301.70 1940 ---- ---- ---- ---- 324.50 +26.00 298.50 1945 ---- ---- ---- ---- 321.20 +25.80 295.40 1950 ---- ---- ---- ---- 317.90 +25.60 292.30 1955 ---- ---- ---- ---- 314.70 +25.50 289.20 1960 ---- ---- ---- ---- 311.50 +25.40 286.10 1965 ---- ---- ---- ---- 308.30 +25.20 283.10 1970 ---- ---- ---- ---- 305.20 +25.10 280.10 1975 ---- ---- ---- ---- 302.10 +25.00 277.10 1980 ---- ---- ---- ---- 299.00 +24.80 274.20 1985 ---- ---- ---- ---- 295.90 +24.70 271.20 1990 ---- ---- ---- ---- 292.90 +24.50 268.40 1995 ---- ---- ---- ---- 289.90 +24.40 265.50 2000 ---- ---- ---- ---- 286.90 +24.20 262.70 2005 ---- ---- ---- ---- 284.00 +24.10 259.90 2010 ---- ---- ---- ---- 281.10 +23.90 257.20 2015 ---- ---- ---- ---- 278.30 +23.90 254.40 2020 ---- ---- ---- ---- 275.40 +23.60 251.80 2025 ---- ---- ---- ---- 272.60 +23.50 249.10 2030 ---- ---- ---- ---- 269.90 +23.40 246.50 2035 ---- ---- ---- ---- 267.20 +23.30 243.90 2040 ---- ---- ---- ---- 264.50 +23.10 241.40 2045 ---- ---- ---- ---- 261.80 +22.90 238.90 2050 ---- ---- ---- ---- 259.20 +22.80 236.40 2055 ---- ---- ---- ---- 256.60 +22.60 234.00 2060 ---- ---- ---- ---- 254.10 +22.50 231.60 2065 ---- ---- ---- ---- 251.60 +22.40 229.20 2070 ---- ---- ---- ---- 249.10 +22.20 226.90 2075 ---- ---- ---- ---- 246.60 +22.00 224.60 2080 ---- ---- ---- ---- 244.20 +21.90 222.30 2085 ---- ---- ---- ---- 241.80 +21.70 220.10 2090 ---- ---- ---- ---- 239.50 +21.60 217.90 2095 ---- ---- ---- ---- 237.20 +21.50 215.70 2100 ---- ---- ---- ---- 234.90 +21.40 213.50 2105 ---- ---- ---- ---- 232.60 +21.20 211.40 2110 ---- ---- ---- ---- 230.40 +21.10 209.30 2115 ---- ---- ---- ---- 228.20 +20.90 207.30 2120 ---- ---- ---- ---- 226.10 +20.80 205.30 2125 ---- ---- ---- ---- 223.90 +20.60 203.30 2130 ---- ---- ---- ---- 221.80 +20.50 201.30 2135 ---- ---- ---- ---- 219.80 +20.40 199.40 2140 ---- ---- ---- ---- 217.70 +20.20 197.50 2145 ---- ---- ---- ---- 215.70 +20.10 195.60 2150 ---- ---- ---- ---- 213.70 +19.90 193.80 2155 ---- ---- ---- ---- 211.80 +19.80 192.00 2160 ---- ---- ---- ---- 209.90 +19.70 190.20 2165 ---- ---- ---- ---- 208.00 +19.60 188.40 2170 ---- ---- ---- ---- 206.10 +19.40 186.70 2175 ---- ---- ---- ---- 204.30 +19.30 185.00 2180 ---- ---- ---- ---- 202.50 +19.10 183.40 2185 ---- ---- ---- ---- 200.80 +19.00 181.80 2190 ---- ---- ---- ---- 199.10 +18.90 180.20 2195 ---- ---- ---- ---- 197.40 +18.80 178.60 2200 ---- ---- ---- ---- 195.70 +18.60 177.10 2205 ---- ---- ---- ---- 194.10 +18.50 175.60 2210 ---- ---- ---- ---- 192.50 +18.40 174.10 2215 ---- ---- ---- ---- 190.90 +18.30 172.60 2220 ---- ---- ---- ---- 189.40 +18.20 171.20 2225 ---- ---- ---- ---- 187.90 +18.10 169.80 2230 ---- ---- ---- ---- 186.40 +17.90 168.50 2235 ---- ---- ---- ---- 184.90 +17.70 167.20 2240 ---- ---- ---- ---- 183.50 +17.70 165.80 2245 ---- ---- ---- ---- 182.10 +17.50 164.60 2250 ---- ---- ---- ---- 180.70 +17.40 163.30 2255 ---- ---- ---- ---- 179.40 +17.30 162.10 2260 ---- ---- ---- ---- 178.00 +17.10 160.90 2265 ---- ---- ---- ---- 176.70 +17.00 159.70 2270 ---- ---- ---- ---- 175.50 +17.00 158.50 2275 ---- ---- ---- ---- 174.20 +16.90 157.30 2280 ---- ---- ---- ---- 173.00 +16.80 156.20 2285 ---- ---- ---- ---- 171.80 +16.70 155.10 2290 ---- ---- ---- ---- 170.60 +16.60 154.00 2295 ---- ---- ---- ---- 169.40 +16.40 153.00 2300 ---- ---- ---- ---- 168.20 +16.30 151.90 2305 ---- ---- ---- ---- 167.10 +16.20 150.90 2310 ---- ---- ---- ---- 166.00 +16.10 149.90 2315 ---- ---- ---- ---- 164.90 +16.00 148.90 2320 ---- ---- ---- ---- 163.80 +15.90 147.90 2325 ---- ---- ---- ---- 162.80 +15.90 146.90 2330 ---- ---- ---- ---- 161.70 +15.70 146.00 2335 ---- ---- ---- ---- 160.70 +15.60 145.10 2340 ---- ---- ---- ---- 159.70 +15.50 144.20 2345 ---- ---- ---- ---- 158.70 +15.40 143.30 2350 ---- ---- ---- ---- 157.70 +15.30 142.40 2355 ---- ---- ---- ---- 156.70 +15.20 141.50 2360 ---- ---- ---- ---- 155.80 +15.20 140.60 2365 ---- ---- ---- ---- 154.80 +15.00 139.80 2370 ---- ---- ---- ---- 153.90 +14.90 139.00 2375 ---- ---- ---- ---- 153.00 +14.90 138.10 2380 ---- ---- ---- ---- 152.10 +14.80 137.30 2385 ---- ---- ---- ---- 151.20 +14.70 136.50 2390 ---- ---- ---- ---- 150.40 +14.60 135.80 2395 ---- ---- ---- ---- 149.50 +14.50 135.00 2400 ---- ---- ---- ---- 148.70 +14.50 134.20 2405 ---- ---- ---- ---- 147.80 +14.30 133.50 2410 ---- ---- ---- ---- 147.00 +14.30 132.70 2415 ---- ---- ---- ---- 146.20 +14.20 132.00 2420 ---- ---- ---- ---- 145.40 +14.10 131.30 2425 ---- ---- ---- ---- 144.60 +14.10 130.50 2430 ---- ---- ---- ---- 143.80 +14.00 129.80 2435 ---- ---- ---- ---- 143.00 +13.90 129.10 2440 ---- ---- ---- ---- 142.20 +13.80 128.40 2445 ---- ---- ---- ---- 141.50 +13.70 127.80 2450 ---- ---- ---- ---- 140.70 +13.60 127.10 2455 ---- ---- ---- ---- 140.00 +13.60 126.40 2460 ---- ---- ---- ---- 139.30 +13.50 125.80 2465 ---- ---- ---- ---- 138.50 +13.40 125.10 2470 ---- ---- ---- ---- 137.80 +13.30 124.50 2475 ---- ---- ---- ---- 137.10 +13.20 123.90 2480 ---- ---- ---- ---- 136.40 +13.20 123.20 2485 ---- ---- ---- ---- 135.70 +13.10 122.60 2490 ---- ---- ---- ---- 135.10 +13.10 122.00 2495 ---- ---- ---- ---- 134.40 +13.00 121.40 2500 ---- ---- ---- ---- 133.70 +12.90 120.80 2510 ---- ---- ---- ---- 132.40 +12.70 119.70 2520 ---- ---- ---- ---- 131.20 +12.70 118.50 2525 ---- ---- ---- ---- 130.50 +12.50 118.00 2530 ---- ---- ---- ---- 129.90 +12.50 117.40 2540 ---- ---- ---- ---- 128.70 +12.40 116.30 2550 ---- ---- ---- ---- 127.60 +12.30 115.30 2560 ---- ---- ---- ---- 126.40 +12.10 114.30 2570 ---- ---- ---- ---- 125.30 +12.00 113.30 2575 ---- ---- ---- ---- 124.70 +11.90 112.80 2580 ---- ---- ---- ---- 124.20 +11.90 112.30 2590 ---- ---- ---- ---- 123.10 +11.80 111.30 2600 ---- ---- ---- ---- 122.10 +11.70 110.40 2625 ---- ---- ---- ---- 119.60 +11.40 108.20 2650 ---- ---- ---- ---- 117.30 +11.20 106.10 2675 ---- ---- ---- ---- 115.00 +10.90 104.10 2700 ---- ---- ---- ---- 113.00 +10.70 102.30 2725 ---- ---- ---- ---- 111.00 +10.40 100.60 2750 ---- ---- ---- ---- 109.20 +10.20 99.00 2775 ---- ---- ---- ---- 107.50 +10.10 97.40 2800 ---- ---- ---- ---- 105.80 +9.80 96.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 845.70 +39.20 806.50 1375 ---- ---- ---- ---- 820.70 +39.20 781.50 1400 ---- ---- ---- ---- 795.70 +39.20 756.50 1425 ---- ---- ---- ---- 770.70 +39.00 731.70 1450 ---- ---- ---- ---- 745.80 +38.30 707.50 1475 ---- ---- ---- ---- 721.40 +37.60 683.80 1500 ---- ---- ---- ---- 697.40 +36.90 660.50 1525 ---- ---- ---- ---- 674.00 +36.30 637.70 1550 ---- ---- ---- ---- 651.00 +35.60 615.40 1560 ---- ---- ---- ---- 641.90 +35.30 606.60 1570 ---- ---- ---- ---- 632.90 +35.10 597.80 1575 ---- ---- ---- ---- 628.40 +34.90 593.50 1580 ---- ---- ---- ---- 624.00 +34.80 589.20 1590 ---- ---- ---- ---- 615.10 +34.50 580.60 1600 ---- ---- ---- ---- 606.30 +34.30 572.00 1610 ---- ---- ---- ---- 597.60 +34.00 563.60 1620 ---- ---- ---- ---- 589.00 +33.80 555.20 1625 ---- ---- ---- ---- 584.70 +33.70 551.00 1630 ---- ---- ---- ---- 580.40 +33.60 546.80 1640 ---- ---- ---- ---- 571.90 +33.30 538.60 1650 ---- ---- ---- ---- 563.40 +33.00 530.40 1655 ---- ---- ---- ---- 559.20 +32.90 526.30 1660 ---- ---- ---- ---- 555.10 +32.90 522.20 1665 ---- ---- ---- ---- 550.90 +32.70 518.20 1670 ---- ---- ---- ---- 546.70 +32.50 514.20 1675 ---- ---- ---- ---- 542.60 +32.40 510.20 1680 ---- ---- ---- ---- 538.50 +32.30 506.20 1685 ---- ---- ---- ---- 534.40 +32.20 502.20 1690 ---- ---- ---- ---- 530.30 +32.10 498.20 1695 ---- ---- ---- ---- 526.20 +31.90 494.30 1700 ---- ---- ---- ---- 522.20 +31.80 490.40 1705 ---- ---- ---- ---- 518.20 +31.80 486.40 1710 ---- ---- ---- ---- 514.10 +31.60 482.50 1715 ---- ---- ---- ---- 510.10 +31.40 478.70 1720 ---- ---- ---- ---- 506.10 +31.30 474.80 1725 ---- ---- ---- ---- 502.20 +31.20 471.00 1730 ---- ---- ---- ---- 498.20 +31.10 467.10 1735 ---- ---- ---- ---- 494.30 +31.00 463.30 1740 ---- ---- ---- ---- 490.30 +30.80 459.50 1745 ---- ---- ---- ---- 486.40 +30.70 455.70 1750 ---- ---- ---- ---- 482.50 +30.50 452.00 1755 ---- ---- ---- ---- 478.70 +30.50 448.20 1760 ---- ---- ---- ---- 474.80 +30.30 444.50 1765 ---- ---- ---- ---- 471.00 +30.30 440.70 1770 ---- ---- ---- ---- 467.10 +30.10 437.00 1775 ---- ---- ---- ---- 463.30 +30.00 433.30 1780 ---- ---- ---- ---- 459.50 +29.80 429.70 1785 ---- ---- ---- ---- 455.70 +29.70 426.00 1790 ---- ---- ---- ---- 452.00 +29.60 422.40 1795 ---- ---- ---- ---- 448.20 +29.50 418.70 1800 ---- ---- ---- ---- 444.50 +29.40 415.10 1805 ---- ---- ---- ---- 440.80 +29.30 411.50 1810 ---- ---- ---- ---- 437.10 +29.10 408.00 1815 ---- ---- ---- ---- 433.40 +29.00 404.40 1820 ---- ---- ---- ---- 429.70 +28.90 400.80 1825 ---- ---- ---- ---- 426.10 +28.80 397.30 1830 ---- ---- ---- ---- 422.40 +28.60 393.80 1835 ---- ---- ---- ---- 418.80 +28.50 390.30 1840 ---- ---- ---- ---- 415.20 +28.40 386.80 1845 ---- ---- ---- ---- 411.60 +28.30 383.30 1850 ---- ---- ---- ---- 408.00 +28.10 379.90 1855 ---- ---- ---- ---- 404.40 +27.90 376.50 1860 ---- ---- ---- ---- 400.90 +27.90 373.00 1865 ---- ---- ---- ---- 397.40 +27.80 369.60 1870 ---- ---- ---- ---- 393.80 +27.60 366.20 1875 ---- ---- ---- ---- 390.30 +27.40 362.90 1880 ---- ---- ---- ---- 386.90 +27.40 359.50 1885 ---- ---- ---- ---- 383.40 +27.20 356.20 1890 ---- ---- ---- ---- 379.90 +27.10 352.80 1895 ---- ---- ---- ---- 376.50 +27.00 349.50 1900 ---- ---- ---- ---- 373.10 +26.90 346.20 1905 ---- ---- ---- ---- 369.70 +26.80 342.90 1910 ---- ---- ---- ---- 366.30 +26.60 339.70 1915 ---- ---- ---- ---- 362.90 +26.50 336.40 1920 ---- ---- ---- ---- 359.50 +26.30 333.20 1925 ---- ---- ---- ---- 356.20 +26.20 330.00 1930 ---- ---- ---- ---- 352.90 +26.10 326.80 1935 ---- ---- ---- ---- 349.60 +26.00 323.60 1940 ---- ---- ---- ---- 346.30 +25.80 320.50 1945 ---- ---- ---- ---- 343.00 +25.70 317.30 1950 ---- ---- ---- ---- 339.80 +25.60 314.20 1955 ---- ---- ---- ---- 336.50 +25.40 311.10 1960 ---- ---- ---- ---- 333.30 +25.30 308.00 1965 ---- ---- ---- ---- 330.10 +25.10 305.00 1970 ---- ---- ---- ---- 327.00 +25.10 301.90 1975 ---- ---- ---- ---- 323.90 +25.00 298.90 1980 ---- ---- ---- ---- 320.80 +24.80 296.00 1985 ---- ---- ---- ---- 317.70 +24.70 293.00 1990 ---- ---- ---- ---- 314.60 +24.50 290.10 1995 ---- ---- ---- ---- 311.60 +24.40 287.20 2000 ---- ---- ---- ---- 308.60 +24.20 284.40 2005 ---- ---- ---- ---- 305.60 +24.10 281.50 2010 ---- ---- ---- ---- 302.70 +24.00 278.70 2015 ---- ---- ---- ---- 299.80 +23.80 276.00 2020 ---- ---- ---- ---- 297.00 +23.80 273.20 2025 ---- ---- ---- ---- 294.10 +23.50 270.60 2030 ---- ---- ---- ---- 291.30 +23.40 267.90 2035 ---- ---- ---- ---- 288.60 +23.30 265.30 2040 ---- ---- ---- ---- 285.90 +23.20 262.70 2045 ---- ---- ---- ---- 283.20 +23.10 260.10 2050 ---- ---- ---- ---- 280.50 +22.90 257.60 2055 ---- ---- ---- ---- 277.90 +22.80 255.10 2060 ---- ---- ---- ---- 275.30 +22.60 252.70 2065 ---- ---- ---- ---- 272.70 +22.50 250.20 2070 ---- ---- ---- ---- 270.20 +22.40 247.80 2075 ---- ---- ---- ---- 267.70 +22.20 245.50 2080 ---- ---- ---- ---- 265.30 +22.10 243.20 2085 ---- ---- ---- ---- 262.90 +22.00 240.90 2090 ---- ---- ---- ---- 260.50 +21.80 238.70 2095 ---- ---- ---- ---- 258.10 +21.70 236.40 2100 ---- ---- ---- ---- 255.80 +21.50 234.30 2105 ---- ---- ---- ---- 253.50 +21.40 232.10 2110 ---- ---- ---- ---- 251.30 +21.30 230.00 2115 ---- ---- ---- ---- 249.10 +21.20 227.90 2120 ---- ---- ---- ---- 246.90 +21.10 225.80 2125 ---- ---- ---- ---- 244.70 +20.90 223.80 2130 ---- ---- ---- ---- 242.60 +20.80 221.80 2135 ---- ---- ---- ---- 240.50 +20.70 219.80 2140 ---- ---- ---- ---- 238.40 +20.50 217.90 2145 ---- ---- ---- ---- 236.30 +20.40 215.90 2150 ---- ---- ---- ---- 234.30 +20.20 214.10 2155 ---- ---- ---- ---- 232.30 +20.10 212.20 2160 ---- ---- ---- ---- 230.40 +20.00 210.40 2165 ---- ---- ---- ---- 228.50 +19.90 208.60 2170 ---- ---- ---- ---- 226.60 +19.80 206.80 2175 ---- ---- ---- ---- 224.70 +19.60 205.10 2180 ---- ---- ---- ---- 222.90 +19.50 203.40 2185 ---- ---- ---- ---- 221.10 +19.40 201.70 2190 ---- ---- ---- ---- 219.30 +19.20 200.10 2195 ---- ---- ---- ---- 217.60 +19.10 198.50 2200 ---- ---- ---- ---- 215.90 +19.00 196.90 2205 ---- ---- ---- ---- 214.20 +18.90 195.30 2210 ---- ---- ---- ---- 212.60 +18.80 193.80 2215 ---- ---- ---- ---- 211.00 +18.70 192.30 2220 ---- ---- ---- ---- 209.40 +18.60 190.80 2225 ---- ---- ---- ---- 207.90 +18.50 189.40 2230 ---- ---- ---- ---- 206.30 +18.30 188.00 2235 ---- ---- ---- ---- 204.90 +18.30 186.60 2240 ---- ---- ---- ---- 203.40 +18.10 185.30 2245 ---- ---- ---- ---- 202.00 +18.00 184.00 2250 ---- ---- ---- ---- 200.60 +17.90 182.70 2255 ---- ---- ---- ---- 199.20 +17.80 181.40 2260 ---- ---- ---- ---- 197.80 +17.60 180.20 2265 ---- ---- ---- ---- 196.50 +17.60 178.90 2270 ---- ---- ---- ---- 195.20 +17.50 177.70 2275 ---- ---- ---- ---- 193.90 +17.30 176.60 2280 ---- ---- ---- ---- 192.70 +17.30 175.40 2285 ---- ---- ---- ---- 191.40 +17.10 174.30 2290 ---- ---- ---- ---- 190.20 +17.00 173.20 2295 ---- ---- ---- ---- 189.00 +16.90 172.10 2300 ---- ---- ---- ---- 187.90 +16.90 171.00 2305 ---- ---- ---- ---- 186.70 +16.70 170.00 2310 ---- ---- ---- ---- 185.60 +16.60 169.00 2315 ---- ---- ---- ---- 184.50 +16.60 167.90 2320 ---- ---- ---- ---- 183.40 +16.40 167.00 2325 ---- ---- ---- ---- 182.30 +16.30 166.00 2330 ---- ---- ---- ---- 181.30 +16.30 165.00 2335 ---- ---- ---- ---- 180.20 +16.10 164.10 2340 ---- ---- ---- ---- 179.20 +16.10 163.10 2345 ---- ---- ---- ---- 178.20 +16.00 162.20 2350 ---- ---- ---- ---- 177.20 +15.90 161.30 2355 ---- ---- ---- ---- 176.30 +15.80 160.50 2360 ---- ---- ---- ---- 175.30 +15.70 159.60 2365 ---- ---- ---- ---- 174.40 +15.70 158.70 2370 ---- ---- ---- ---- 173.40 +15.50 157.90 2375 ---- ---- ---- ---- 172.50 +15.40 157.10 2380 ---- ---- ---- ---- 171.60 +15.30 156.30 2385 ---- ---- ---- ---- 170.80 +15.40 155.40 2390 ---- ---- ---- ---- 169.90 +15.20 154.70 2395 ---- ---- ---- ---- 169.00 +15.10 153.90 2400 ---- ---- ---- ---- 168.20 +15.10 153.10 2405 ---- ---- ---- ---- 167.30 +14.90 152.40 2410 ---- ---- ---- ---- 166.50 +14.90 151.60 2415 ---- ---- ---- ---- 165.70 +14.80 150.90 2420 ---- ---- ---- ---- 164.90 +14.80 150.10 2425 ---- ---- ---- ---- 164.10 +14.70 149.40 2430 ---- ---- ---- ---- 163.30 +14.60 148.70 2435 ---- ---- ---- ---- 162.50 +14.50 148.00 2440 ---- ---- ---- ---- 161.80 +14.50 147.30 2445 ---- ---- ---- ---- 161.00 +14.40 146.60 2450 ---- ---- ---- ---- 160.30 +14.30 146.00 2455 ---- ---- ---- ---- 159.50 +14.20 145.30 2460 ---- ---- ---- ---- 158.80 +14.20 144.60 2465 ---- ---- ---- ---- 158.10 +14.10 144.00 2470 ---- ---- ---- ---- 157.40 +14.00 143.40 2475 ---- ---- ---- ---- 156.70 +14.00 142.70 2480 ---- ---- ---- ---- 156.00 +13.90 142.10 2485 ---- ---- ---- ---- 155.30 +13.80 141.50 2490 ---- ---- ---- ---- 154.60 +13.70 140.90 2495 ---- ---- ---- ---- 154.00 +13.70 140.30 2500 ---- ---- ---- ---- 153.30 +13.60 139.70 2505 ---- ---- ---- ---- 152.60 +13.50 139.10 2510 ---- ---- ---- ---- 152.00 +13.50 138.50 2515 ---- ---- ---- ---- 151.40 +13.50 137.90 2520 ---- ---- ---- ---- 150.70 +13.30 137.40 2525 ---- ---- ---- ---- 150.10 +13.30 136.80 2530 ---- ---- ---- ---- 149.50 +13.20 136.30 2540 ---- ---- ---- ---- 148.30 +13.10 135.20 2550 ---- ---- ---- ---- 147.10 +13.00 134.10 2560 ---- ---- ---- ---- 146.00 +12.90 133.10 2570 ---- ---- ---- ---- 144.90 +12.80 132.10 2575 ---- ---- ---- ---- 144.30 +12.70 131.60 2580 ---- ---- ---- ---- 143.80 +12.70 131.10 2590 ---- ---- ---- ---- 142.70 +12.50 130.20 2600 ---- ---- ---- ---- 141.70 +12.50 129.20 2610 ---- ---- ---- ---- 140.70 +12.40 128.30 2625 ---- ---- ---- ---- 139.20 +12.20 127.00 2650 ---- ---- ---- ---- 136.80 +11.90 124.90 2675 ---- ---- ---- ---- 134.60 +11.60 123.00 2700 ---- ---- ---- ---- 132.60 +11.50 121.10 2725 ---- ---- ---- ---- 130.60 +11.20 119.40 2750 ---- ---- ---- ---- 128.80 +11.00 117.80 2775 ---- ---- ---- ---- 127.10 +10.90 116.20 2800 ---- ---- ---- ---- 125.50 +10.70 114.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 844.40 +39.20 805.20 1400 ---- ---- ---- ---- 819.40 +39.20 780.20 1425 ---- ---- ---- ---- 794.40 +38.80 755.60 1450 ---- ---- ---- ---- 769.60 +38.00 731.60 1475 ---- ---- ---- ---- 745.40 +37.40 708.00 1500 ---- ---- ---- ---- 721.60 +36.60 685.00 1525 ---- ---- ---- ---- 698.40 +36.00 662.40 1550 ---- ---- ---- ---- 675.60 +35.40 640.20 1570 ---- ---- ---- ---- 657.70 +34.80 622.90 1575 ---- ---- ---- ---- 653.30 +34.70 618.60 1580 ---- ---- ---- ---- 648.80 +34.50 614.30 1590 ---- ---- ---- ---- 640.10 +34.40 605.70 1600 ---- ---- ---- ---- 631.40 +34.10 597.30 1610 ---- ---- ---- ---- 622.70 +33.80 588.90 1620 ---- ---- ---- ---- 614.20 +33.60 580.60 1625 ---- ---- ---- ---- 609.90 +33.50 576.40 1630 ---- ---- ---- ---- 605.70 +33.40 572.30 1640 ---- ---- ---- ---- 597.20 +33.10 564.10 1650 ---- ---- ---- ---- 588.80 +32.80 556.00 1660 ---- ---- ---- ---- 580.50 +32.60 547.90 1670 ---- ---- ---- ---- 572.30 +32.30 540.00 1675 ---- ---- ---- ---- 568.20 +32.20 536.00 1680 ---- ---- ---- ---- 564.10 +32.10 532.00 1685 ---- ---- ---- ---- 560.10 +32.00 528.10 1690 ---- ---- ---- ---- 556.00 +31.80 524.20 1695 ---- ---- ---- ---- 552.00 +31.80 520.20 1700 ---- ---- ---- ---- 548.00 +31.70 516.30 1705 ---- ---- ---- ---- 544.00 +31.50 512.50 1710 ---- ---- ---- ---- 540.00 +31.40 508.60 1715 ---- ---- ---- ---- 536.00 +31.20 504.80 1720 ---- ---- ---- ---- 532.10 +31.20 500.90 1725 ---- ---- ---- ---- 528.10 +31.00 497.10 1730 ---- ---- ---- ---- 524.20 +30.90 493.30 1735 ---- ---- ---- ---- 520.30 +30.80 489.50 1740 ---- ---- ---- ---- 516.40 +30.60 485.80 1745 ---- ---- ---- ---- 512.60 +30.60 482.00 1750 ---- ---- ---- ---- 508.70 +30.40 478.30 1755 ---- ---- ---- ---- 504.90 +30.40 474.50 1760 ---- ---- ---- ---- 501.00 +30.20 470.80 1765 ---- ---- ---- ---- 497.20 +30.10 467.10 1770 ---- ---- ---- ---- 493.40 +29.90 463.50 1775 ---- ---- ---- ---- 489.60 +29.80 459.80 1780 ---- ---- ---- ---- 485.90 +29.80 456.10 1785 ---- ---- ---- ---- 482.10 +29.60 452.50 1790 ---- ---- ---- ---- 478.40 +29.50 448.90 1795 ---- ---- ---- ---- 474.70 +29.40 445.30 1800 ---- ---- ---- ---- 471.00 +29.30 441.70 1805 ---- ---- ---- ---- 467.30 +29.20 438.10 1810 ---- ---- ---- ---- 463.60 +29.00 434.60 1815 ---- ---- ---- ---- 459.90 +28.90 431.00 1820 ---- ---- ---- ---- 456.30 +28.80 427.50 1825 ---- ---- ---- ---- 452.70 +28.70 424.00 1830 ---- ---- ---- ---- 449.00 +28.50 420.50 1835 ---- ---- ---- ---- 445.40 +28.40 417.00 1840 ---- ---- ---- ---- 441.90 +28.30 413.60 1845 ---- ---- ---- ---- 438.30 +28.20 410.10 1850 ---- ---- ---- ---- 434.70 +28.00 406.70 1855 ---- ---- ---- ---- 431.20 +27.90 403.30 1860 ---- ---- ---- ---- 427.70 +27.80 399.90 1865 ---- ---- ---- ---- 424.20 +27.70 396.50 1870 ---- ---- ---- ---- 420.70 +27.60 393.10 1875 ---- ---- ---- ---- 417.20 +27.50 389.70 1880 ---- ---- ---- ---- 413.70 +27.30 386.40 1885 ---- ---- ---- ---- 410.30 +27.20 383.10 1890 ---- ---- ---- ---- 406.80 +27.10 379.70 1895 ---- ---- ---- ---- 403.40 +27.00 376.40 1900 ---- ---- ---- ---- 400.00 +26.80 373.20 1905 ---- ---- ---- ---- 396.60 +26.70 369.90 1910 ---- ---- ---- ---- 393.20 +26.60 366.60 1915 ---- ---- ---- ---- 389.90 +26.50 363.40 1920 ---- ---- ---- ---- 386.50 +26.30 360.20 1925 ---- ---- ---- ---- 383.20 +26.20 357.00 1930 ---- ---- ---- ---- 379.90 +26.10 353.80 1935 ---- ---- ---- ---- 376.60 +26.00 350.60 1940 ---- ---- ---- ---- 373.30 +25.90 347.40 1945 ---- ---- ---- ---- 370.00 +25.70 344.30 1950 ---- ---- ---- ---- 366.80 +25.70 341.10 1955 ---- ---- ---- ---- 363.50 +25.50 338.00 1960 ---- ---- ---- ---- 360.30 +25.40 334.90 1965 ---- ---- ---- ---- 357.10 +25.30 331.80 1970 ---- ---- ---- ---- 353.90 +25.10 328.80 1975 ---- ---- ---- ---- 350.70 +25.00 325.70 1980 ---- ---- ---- ---- 347.60 +24.90 322.70 1985 ---- ---- ---- ---- 344.50 +24.80 319.70 1990 ---- ---- ---- ---- 341.40 +24.70 316.70 1995 ---- ---- ---- ---- 338.30 +24.60 313.70 2000 ---- ---- ---- ---- 335.20 +24.40 310.80 2005 ---- ---- ---- ---- 332.20 +24.30 307.90 2010 ---- ---- ---- ---- 329.10 +24.10 305.00 2015 ---- ---- ---- ---- 326.10 +24.00 302.10 2020 ---- ---- ---- ---- 323.20 +24.00 299.20 2025 ---- ---- ---- ---- 320.20 +23.80 296.40 2030 ---- ---- ---- ---- 317.30 +23.70 293.60 2035 ---- ---- ---- ---- 314.40 +23.50 290.90 2040 ---- ---- ---- ---- 311.60 +23.50 288.10 2045 ---- ---- ---- ---- 308.70 +23.30 285.40 2050 ---- ---- ---- ---- 305.90 +23.20 282.70 2055 ---- ---- ---- ---- 303.20 +23.10 280.10 2060 ---- ---- ---- ---- 300.40 +22.90 277.50 2065 ---- ---- ---- ---- 297.70 +22.80 274.90 2070 ---- ---- ---- ---- 295.10 +22.70 272.40 2075 ---- ---- ---- ---- 292.50 +22.60 269.90 2080 ---- ---- ---- ---- 289.90 +22.40 267.50 2085 ---- ---- ---- ---- 287.40 +22.30 265.10 2090 ---- ---- ---- ---- 284.90 +22.10 262.80 2095 ---- ---- ---- ---- 282.50 +22.00 260.50 2100 ---- ---- ---- ---- 280.20 +22.00 258.20 2105 ---- ---- ---- ---- 277.90 +21.80 256.10 2110 ---- ---- ---- ---- 275.60 +21.70 253.90 2115 ---- ---- ---- ---- 273.30 +21.60 251.70 2120 ---- ---- ---- ---- 271.00 +21.40 249.60 2125 ---- ---- ---- ---- 268.80 +21.30 247.50 2130 ---- ---- ---- ---- 266.60 +21.20 245.40 2135 ---- ---- ---- ---- 264.40 +21.00 243.40 2140 ---- ---- ---- ---- 262.30 +21.00 241.30 2145 ---- ---- ---- ---- 260.10 +20.80 239.30 2150 ---- ---- ---- ---- 258.00 +20.70 237.30 2155 ---- ---- ---- ---- 255.90 +20.60 235.30 2160 ---- ---- ---- ---- 253.80 +20.40 233.40 2165 ---- ---- ---- ---- 251.80 +20.30 231.50 2170 ---- ---- ---- ---- 249.80 +20.20 229.60 2175 ---- ---- ---- ---- 247.80 +20.10 227.70 2180 ---- ---- ---- ---- 245.90 +20.00 225.90 2185 ---- ---- ---- ---- 244.00 +19.90 224.10 2190 ---- ---- ---- ---- 242.10 +19.80 222.30 2195 ---- ---- ---- ---- 240.20 +19.60 220.60 2200 ---- ---- ---- ---- 238.40 +19.50 218.90 2205 ---- ---- ---- ---- 236.70 +19.50 217.20 2210 ---- ---- ---- ---- 234.90 +19.30 215.60 2215 ---- ---- ---- ---- 233.20 +19.20 214.00 2220 ---- ---- ---- ---- 231.60 +19.10 212.50 2225 ---- ---- ---- ---- 229.90 +18.90 211.00 2230 ---- ---- ---- ---- 228.30 +18.80 209.50 2235 ---- ---- ---- ---- 226.80 +18.80 208.00 2240 ---- ---- ---- ---- 225.30 +18.70 206.60 2245 ---- ---- ---- ---- 223.80 +18.50 205.30 2250 ---- ---- ---- ---- 222.30 +18.40 203.90 2255 ---- ---- ---- ---- 220.90 +18.30 202.60 2260 ---- ---- ---- ---- 219.50 +18.20 201.30 2265 ---- ---- ---- ---- 218.20 +18.10 200.10 2270 ---- ---- ---- ---- 216.80 +18.00 198.80 2275 ---- ---- ---- ---- 215.60 +18.00 197.60 2280 ---- ---- ---- ---- 214.30 +17.80 196.50 2285 ---- ---- ---- ---- 213.00 +17.70 195.30 2290 ---- ---- ---- ---- 211.80 +17.60 194.20 2295 ---- ---- ---- ---- 210.60 +17.50 193.10 2300 ---- ---- ---- ---- 209.50 +17.40 192.10 2305 ---- ---- ---- ---- 208.30 +17.30 191.00 2310 ---- ---- ---- ---- 207.20 +17.20 190.00 2315 ---- ---- ---- ---- 206.10 +17.10 189.00 2320 ---- ---- ---- ---- 205.10 +17.10 188.00 2325 ---- ---- ---- ---- 204.00 +16.90 187.10 2330 ---- ---- ---- ---- 203.00 +16.90 186.10 2335 ---- ---- ---- ---- 202.00 +16.80 185.20 2340 ---- ---- ---- ---- 201.00 +16.70 184.30 2345 ---- ---- ---- ---- 200.00 +16.60 183.40 2350 ---- ---- ---- ---- 199.10 +16.50 182.60 2355 ---- ---- ---- ---- 198.20 +16.50 181.70 2360 ---- ---- ---- ---- 197.20 +16.30 180.90 2365 ---- ---- ---- ---- 196.30 +16.30 180.00 2370 ---- ---- ---- ---- 195.40 +16.20 179.20 2375 ---- ---- ---- ---- 194.60 +16.20 178.40 2380 ---- ---- ---- ---- 193.70 +16.00 177.70 2385 ---- ---- ---- ---- 192.80 +15.90 176.90 2390 ---- ---- ---- ---- 192.00 +15.90 176.10 2395 ---- ---- ---- ---- 191.20 +15.80 175.40 2400 ---- ---- ---- ---- 190.40 +15.80 174.60 2405 ---- ---- ---- ---- 189.50 +15.60 173.90 2410 ---- ---- ---- ---- 188.70 +15.50 173.20 2415 ---- ---- ---- ---- 187.90 +15.50 172.40 2420 ---- ---- ---- ---- 187.10 +15.40 171.70 2425 ---- ---- ---- ---- 186.40 +15.40 171.00 2430 ---- ---- ---- ---- 185.60 +15.30 170.30 2435 ---- ---- ---- ---- 184.80 +15.20 169.60 2440 ---- ---- ---- ---- 184.00 +15.10 168.90 2445 ---- ---- ---- ---- 183.30 +15.10 168.20 2450 ---- ---- ---- ---- 182.50 +15.00 167.50 2455 ---- ---- ---- ---- 181.70 +14.90 166.80 2460 ---- ---- ---- ---- 181.00 +14.90 166.10 2465 ---- ---- ---- ---- 180.20 +14.80 165.40 2470 ---- ---- ---- ---- 179.40 +14.70 164.70 2475 ---- ---- ---- ---- 178.70 +14.70 164.00 2480 ---- ---- ---- ---- 177.90 +14.60 163.30 2485 ---- ---- ---- ---- 177.20 +14.50 162.70 2490 ---- ---- ---- ---- 176.40 +14.40 162.00 2495 ---- ---- ---- ---- 175.70 +14.40 161.30 2500 ---- ---- ---- ---- 175.00 +14.40 160.60 2505 ---- ---- ---- ---- 174.20 +14.20 160.00 2510 ---- ---- ---- ---- 173.50 +14.20 159.30 2515 ---- ---- ---- ---- 172.80 +14.10 158.70 2520 ---- ---- ---- ---- 172.10 +14.10 158.00 2525 ---- ---- ---- ---- 171.40 +14.00 157.40 2530 ---- ---- ---- ---- 170.70 +14.00 156.70 2535 ---- ---- ---- ---- 170.00 +13.90 156.10 2540 ---- ---- ---- ---- 169.30 +13.80 155.50 2550 ---- ---- ---- ---- 167.90 +13.70 154.20 2560 ---- ---- ---- ---- 166.60 +13.60 153.00 2570 ---- ---- ---- ---- 165.30 +13.50 151.80 2575 ---- ---- ---- ---- 164.70 +13.50 151.20 2580 ---- ---- ---- ---- 164.00 +13.30 150.70 2590 ---- ---- ---- ---- 162.80 +13.30 149.50 2600 ---- ---- ---- ---- 161.60 +13.20 148.40 2610 ---- ---- ---- ---- 160.40 +13.10 147.30 2620 ---- ---- ---- ---- 159.20 +12.90 146.30 2625 ---- ---- ---- ---- 158.60 +12.80 145.80 2630 ---- ---- ---- ---- 158.10 +12.80 145.30 2650 ---- ---- ---- ---- 155.90 +12.60 143.30 2675 ---- ---- ---- ---- 153.20 +12.30 140.90 2700 ---- ---- ---- ---- 150.80 +12.20 138.60 2725 ---- ---- ---- ---- 148.40 +11.90 136.50 2750 ---- ---- ---- ---- 146.20 +11.70 134.50 2775 ---- ---- ---- ---- 144.10 +11.50 132.60 2800 ---- ---- ---- ---- 142.10 +11.30 130.80 2825 ---- ---- ---- ---- 140.20 +11.10 129.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 831.10 +38.80 792.30 1425 ---- ---- ---- ---- 806.30 +38.20 768.10 1450 ---- ---- ---- ---- 782.00 +37.50 744.50 1475 ---- ---- ---- ---- 758.10 +36.70 721.40 1500 ---- ---- ---- ---- 734.80 +36.10 698.70 1525 ---- ---- ---- ---- 711.90 +35.40 676.50 1550 ---- ---- ---- ---- 689.50 +34.80 654.70 1575 ---- ---- ---- ---- 667.50 +34.20 633.30 1580 ---- ---- ---- ---- 663.20 +34.10 629.10 1590 ---- ---- ---- ---- 654.50 +33.80 620.70 1600 ---- ---- ---- ---- 646.00 +33.60 612.40 1610 ---- ---- ---- ---- 637.50 +33.40 604.10 1620 ---- ---- ---- ---- 629.00 +33.10 595.90 1625 ---- ---- ---- ---- 624.80 +33.00 591.80 1630 ---- ---- ---- ---- 620.60 +32.80 587.80 1640 ---- ---- ---- ---- 612.30 +32.60 579.70 1650 ---- ---- ---- ---- 604.00 +32.30 571.70 1660 ---- ---- ---- ---- 595.90 +32.20 563.70 1670 ---- ---- ---- ---- 587.70 +31.90 555.80 1675 ---- ---- ---- ---- 583.70 +31.80 551.90 1680 ---- ---- ---- ---- 579.70 +31.70 548.00 1685 ---- ---- ---- ---- 575.60 +31.50 544.10 1690 ---- ---- ---- ---- 571.60 +31.40 540.20 1695 ---- ---- ---- ---- 567.70 +31.40 536.30 1700 ---- ---- ---- ---- 563.70 +31.20 532.50 1705 ---- ---- ---- ---- 559.70 +31.10 528.60 1710 ---- ---- ---- ---- 555.80 +31.00 524.80 1715 ---- ---- ---- ---- 551.90 +30.90 521.00 1720 ---- ---- ---- ---- 548.00 +30.80 517.20 1725 ---- ---- ---- ---- 544.10 +30.70 513.40 1730 ---- ---- ---- ---- 540.20 +30.50 509.70 1735 ---- ---- ---- ---- 536.40 +30.50 505.90 1740 ---- ---- ---- ---- 532.50 +30.30 502.20 1745 ---- ---- ---- ---- 528.70 +30.20 498.50 1750 ---- ---- ---- ---- 524.90 +30.10 494.80 1755 ---- ---- ---- ---- 521.10 +30.00 491.10 1760 ---- ---- ---- ---- 517.30 +29.90 487.40 1765 ---- ---- ---- ---- 513.50 +29.70 483.80 1770 ---- ---- ---- ---- 509.70 +29.60 480.10 1775 ---- ---- ---- ---- 506.00 +29.50 476.50 1780 ---- ---- ---- ---- 502.30 +29.40 472.90 1785 ---- ---- ---- ---- 498.50 +29.20 469.30 1790 ---- ---- ---- ---- 494.80 +29.10 465.70 1795 ---- ---- ---- ---- 491.20 +29.10 462.10 1800 ---- ---- ---- ---- 487.50 +28.90 458.60 1805 ---- ---- ---- ---- 483.80 +28.80 455.00 1810 ---- ---- ---- ---- 480.20 +28.70 451.50 1815 ---- ---- ---- ---- 476.60 +28.60 448.00 1820 ---- ---- ---- ---- 472.90 +28.40 444.50 1825 ---- ---- ---- ---- 469.30 +28.30 441.00 1830 ---- ---- ---- ---- 465.80 +28.30 437.50 1835 ---- ---- ---- ---- 462.20 +28.10 434.10 1840 ---- ---- ---- ---- 458.60 +28.00 430.60 1845 ---- ---- ---- ---- 455.10 +27.90 427.20 1850 ---- ---- ---- ---- 451.50 +27.70 423.80 1855 ---- ---- ---- ---- 448.00 +27.60 420.40 1860 ---- ---- ---- ---- 444.50 +27.50 417.00 1865 ---- ---- ---- ---- 441.00 +27.40 413.60 1870 ---- ---- ---- ---- 437.60 +27.40 410.20 1875 ---- ---- ---- ---- 434.10 +27.20 406.90 1880 ---- ---- ---- ---- 430.70 +27.10 403.60 1885 ---- ---- ---- ---- 427.20 +27.00 400.20 1890 ---- ---- ---- ---- 423.80 +26.90 396.90 1895 ---- ---- ---- ---- 420.40 +26.70 393.70 1900 ---- ---- ---- ---- 417.00 +26.60 390.40 1905 ---- ---- ---- ---- 413.60 +26.50 387.10 1910 ---- ---- ---- ---- 410.30 +26.40 383.90 1915 ---- ---- ---- ---- 406.90 +26.30 380.60 1920 ---- ---- ---- ---- 403.60 +26.20 377.40 1925 ---- ---- ---- ---- 400.30 +26.10 374.20 1930 ---- ---- ---- ---- 397.00 +26.00 371.00 1935 ---- ---- ---- ---- 393.70 +25.90 367.80 1940 ---- ---- ---- ---- 390.40 +25.70 364.70 1945 ---- ---- ---- ---- 387.10 +25.60 361.50 1950 ---- ---- ---- ---- 383.90 +25.50 358.40 1955 ---- ---- ---- ---- 380.70 +25.40 355.30 1960 ---- ---- ---- ---- 377.40 +25.20 352.20 1965 ---- ---- ---- ---- 374.20 +25.10 349.10 1970 ---- ---- ---- ---- 371.00 +25.00 346.00 1975 ---- ---- ---- ---- 367.90 +24.90 343.00 1980 ---- ---- ---- ---- 364.70 +24.80 339.90 1985 ---- ---- ---- ---- 361.60 +24.70 336.90 1990 ---- ---- ---- ---- 358.50 +24.60 333.90 1995 ---- ---- ---- ---- 355.40 +24.50 330.90 2000 ---- ---- ---- ---- 352.30 +24.30 328.00 2005 ---- ---- ---- ---- 349.30 +24.30 325.00 2010 ---- ---- ---- ---- 346.20 +24.10 322.10 2015 ---- ---- ---- ---- 343.30 +24.00 319.30 2020 ---- ---- ---- ---- 340.30 +23.90 316.40 2025 ---- ---- ---- ---- 337.30 +23.70 313.60 2030 ---- ---- ---- ---- 334.40 +23.60 310.80 2035 ---- ---- ---- ---- 331.50 +23.50 308.00 2040 ---- ---- ---- ---- 328.70 +23.40 305.30 2045 ---- ---- ---- ---- 325.90 +23.30 302.60 2050 ---- ---- ---- ---- 323.10 +23.20 299.90 2055 ---- ---- ---- ---- 320.30 +23.00 297.30 2060 ---- ---- ---- ---- 317.60 +22.90 294.70 2065 ---- ---- ---- ---- 314.90 +22.80 292.10 2070 ---- ---- ---- ---- 312.30 +22.70 289.60 2075 ---- ---- ---- ---- 309.70 +22.60 287.10 2080 ---- ---- ---- ---- 307.10 +22.50 284.60 2085 ---- ---- ---- ---- 304.50 +22.30 282.20 2090 ---- ---- ---- ---- 302.00 +22.20 279.80 2095 ---- ---- ---- ---- 299.60 +22.10 277.50 2100 ---- ---- ---- ---- 297.10 +22.00 275.10 2105 ---- ---- ---- ---- 294.70 +21.80 272.90 2110 ---- ---- ---- ---- 292.30 +21.70 270.60 2115 ---- ---- ---- ---- 290.00 +21.60 268.40 2120 ---- ---- ---- ---- 287.70 +21.50 266.20 2125 ---- ---- ---- ---- 285.40 +21.40 264.00 2130 ---- ---- ---- ---- 283.20 +21.30 261.90 2135 ---- ---- ---- ---- 281.00 +21.20 259.80 2140 ---- ---- ---- ---- 278.80 +21.00 257.80 2145 ---- ---- ---- ---- 276.70 +21.00 255.70 2150 ---- ---- ---- ---- 274.50 +20.80 253.70 2155 ---- ---- ---- ---- 272.40 +20.60 251.80 2160 ---- ---- ---- ---- 270.40 +20.60 249.80 2165 ---- ---- ---- ---- 268.40 +20.50 247.90 2170 ---- ---- ---- ---- 266.40 +20.40 246.00 2175 ---- ---- ---- ---- 264.40 +20.30 244.10 2180 ---- ---- ---- ---- 262.40 +20.10 242.30 2185 ---- ---- ---- ---- 260.50 +20.00 240.50 2190 ---- ---- ---- ---- 258.70 +20.00 238.70 2195 ---- ---- ---- ---- 256.80 +19.80 237.00 2200 ---- ---- ---- ---- 255.00 +19.70 235.30 2205 ---- ---- ---- ---- 253.20 +19.60 233.60 2210 ---- ---- ---- ---- 251.40 +19.40 232.00 2215 ---- ---- ---- ---- 249.70 +19.40 230.30 2220 ---- ---- ---- ---- 248.00 +19.20 228.80 2225 ---- ---- ---- ---- 246.40 +19.20 227.20 2230 ---- ---- ---- ---- 244.70 +19.00 225.70 2235 ---- ---- ---- ---- 243.10 +18.90 224.20 2240 ---- ---- ---- ---- 241.50 +18.80 222.70 2245 ---- ---- ---- ---- 240.00 +18.70 221.30 2250 ---- ---- ---- ---- 238.50 +18.60 219.90 2255 ---- ---- ---- ---- 237.00 +18.50 218.50 2260 ---- ---- ---- ---- 235.60 +18.50 217.10 2265 ---- ---- ---- ---- 234.20 +18.40 215.80 2270 ---- ---- ---- ---- 232.80 +18.30 214.50 2275 ---- ---- ---- ---- 231.40 +18.10 213.30 2280 ---- ---- ---- ---- 230.10 +18.10 212.00 2285 ---- ---- ---- ---- 228.80 +18.00 210.80 2290 ---- ---- ---- ---- 227.50 +17.90 209.60 2295 ---- ---- ---- ---- 226.20 +17.70 208.50 2300 ---- ---- ---- ---- 225.00 +17.70 207.30 2305 ---- ---- ---- ---- 223.80 +17.60 206.20 2310 ---- ---- ---- ---- 222.60 +17.50 205.10 2315 ---- ---- ---- ---- 221.50 +17.40 204.10 2320 ---- ---- ---- ---- 220.30 +17.30 203.00 2325 ---- ---- ---- ---- 219.20 +17.20 202.00 2330 ---- ---- ---- ---- 218.10 +17.10 201.00 2335 ---- ---- ---- ---- 217.10 +17.10 200.00 2340 ---- ---- ---- ---- 216.00 +17.00 199.00 2345 ---- ---- ---- ---- 215.00 +16.90 198.10 2350 ---- ---- ---- ---- 214.00 +16.90 197.10 2355 ---- ---- ---- ---- 213.00 +16.80 196.20 2360 ---- ---- ---- ---- 212.00 +16.70 195.30 2365 ---- ---- ---- ---- 211.00 +16.50 194.50 2370 ---- ---- ---- ---- 210.10 +16.50 193.60 2375 ---- ---- ---- ---- 209.10 +16.40 192.70 2380 ---- ---- ---- ---- 208.20 +16.30 191.90 2385 ---- ---- ---- ---- 207.30 +16.20 191.10 2390 ---- ---- ---- ---- 206.50 +16.20 190.30 2395 ---- ---- ---- ---- 205.60 +16.10 189.50 2400 ---- ---- ---- ---- 204.70 +16.00 188.70 2405 ---- ---- ---- ---- 203.90 +16.00 187.90 2410 ---- ---- ---- ---- 203.10 +15.90 187.20 2415 ---- ---- ---- ---- 202.30 +15.90 186.40 2420 ---- ---- ---- ---- 201.50 +15.80 185.70 2425 ---- ---- ---- ---- 200.70 +15.70 185.00 2430 ---- ---- ---- ---- 199.90 +15.60 184.30 2435 ---- ---- ---- ---- 199.10 +15.50 183.60 2440 ---- ---- ---- ---- 198.40 +15.50 182.90 2445 ---- ---- ---- ---- 197.60 +15.40 182.20 2450 ---- ---- ---- ---- 196.90 +15.40 181.50 2455 ---- ---- ---- ---- 196.10 +15.20 180.90 2460 ---- ---- ---- ---- 195.40 +15.20 180.20 2465 ---- ---- ---- ---- 194.70 +15.10 179.60 2470 ---- ---- ---- ---- 194.00 +15.00 179.00 2475 ---- ---- ---- ---- 193.30 +15.00 178.30 2480 ---- ---- ---- ---- 192.60 +14.90 177.70 2485 ---- ---- ---- ---- 192.00 +14.90 177.10 2490 ---- ---- ---- ---- 191.30 +14.80 176.50 2495 ---- ---- ---- ---- 190.70 +14.80 175.90 2500 ---- ---- ---- ---- 190.00 +14.70 175.30 2505 ---- ---- ---- ---- 189.40 +14.70 174.70 2510 ---- ---- ---- ---- 188.70 +14.50 174.20 2515 ---- ---- ---- ---- 188.10 +14.50 173.60 2520 ---- ---- ---- ---- 187.50 +14.50 173.00 2525 ---- ---- ---- ---- 186.90 +14.40 172.50 2530 ---- ---- ---- ---- 186.30 +14.40 171.90 2535 ---- ---- ---- ---- 185.70 +14.30 171.40 2540 ---- ---- ---- ---- 185.10 +14.20 170.90 2545 ---- ---- ---- ---- 184.50 +14.20 170.30 2550 ---- ---- ---- ---- 183.90 +14.10 169.80 2560 ---- ---- ---- ---- 182.80 +14.00 168.80 2570 ---- ---- ---- ---- 181.70 +13.90 167.80 2575 ---- ---- ---- ---- 181.20 +13.90 167.30 2580 ---- ---- ---- ---- 180.70 +13.80 166.90 2590 ---- ---- ---- ---- 179.60 +13.70 165.90 2600 ---- ---- ---- ---- 178.60 +13.60 165.00 2610 ---- ---- ---- ---- 177.60 +13.50 164.10 2620 ---- ---- ---- ---- 176.60 +13.40 163.20 2625 ---- ---- ---- ---- 176.20 +13.40 162.80 2630 ---- ---- ---- ---- 175.70 +13.30 162.40 2640 ---- ---- ---- ---- 174.80 +13.20 161.60 2650 ---- ---- ---- ---- 173.90 +13.10 160.80 2675 ---- ---- ---- ---- 171.80 +13.00 158.80 2700 ---- ---- ---- ---- 169.80 +12.70 157.10 2725 ---- ---- ---- ---- 167.90 +12.50 155.40 2750 ---- ---- ---- ---- 166.10 +12.30 153.80 2775 ---- ---- ---- ---- 164.50 +12.10 152.40 2800 ---- ---- ---- ---- 163.00 +12.00 151.00 2825 ---- ---- ---- ---- 161.50 +11.80 149.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 646.20 +32.80 613.40 1650 ---- ---- ---- ---- 625.60 +32.20 593.40 1675 ---- ---- ---- ---- 605.40 +31.60 573.80 1700 ---- ---- ---- ---- 585.50 +31.00 554.50 1725 ---- ---- ---- ---- 566.10 +30.50 535.60 1750 ---- ---- ---- ---- 546.90 +29.90 517.00 1775 ---- ---- ---- ---- 528.20 +29.40 498.80 1800 ---- ---- ---- ---- 509.80 +28.80 481.00 1820 ---- ---- ---- ---- 495.30 +28.30 467.00 1825 ---- ---- ---- ---- 491.70 +28.20 463.50 1830 ---- ---- ---- ---- 488.20 +28.20 460.00 1840 ---- ---- ---- ---- 481.00 +27.90 453.10 1850 ---- ---- ---- ---- 474.00 +27.70 446.30 1860 ---- ---- ---- ---- 467.00 +27.50 439.50 1870 ---- ---- ---- ---- 460.10 +27.30 432.80 1875 ---- ---- ---- ---- 456.60 +27.10 429.50 1880 ---- ---- ---- ---- 453.20 +27.10 426.10 1890 ---- ---- ---- ---- 446.40 +26.90 419.50 1900 ---- ---- ---- ---- 439.60 +26.60 413.00 1910 ---- ---- ---- ---- 432.90 +26.40 406.50 1915 ---- ---- ---- ---- 429.50 +26.30 403.20 1920 ---- ---- ---- ---- 426.20 +26.20 400.00 1925 ---- ---- ---- ---- 422.90 +26.10 396.80 1930 ---- ---- ---- ---- 419.60 +26.00 393.60 1935 ---- ---- ---- ---- 416.30 +25.90 390.40 1940 ---- ---- ---- ---- 413.00 +25.70 387.30 1945 ---- ---- ---- ---- 409.70 +25.60 384.10 1950 ---- ---- ---- ---- 406.50 +25.50 381.00 1955 ---- ---- ---- ---- 403.20 +25.30 377.90 1960 ---- ---- ---- ---- 400.00 +25.30 374.70 1965 ---- ---- ---- ---- 396.80 +25.20 371.60 1970 ---- ---- ---- ---- 393.60 +25.00 368.60 1975 ---- ---- ---- ---- 390.40 +24.90 365.50 1980 ---- ---- ---- ---- 387.30 +24.90 362.40 1985 ---- ---- ---- ---- 384.10 +24.70 359.40 1990 ---- ---- ---- ---- 381.00 +24.70 356.30 1995 ---- ---- ---- ---- 377.90 +24.60 353.30 2000 ---- ---- ---- ---- 374.70 +24.40 350.30 2005 ---- ---- ---- ---- 371.70 +24.30 347.40 2010 ---- ---- ---- ---- 368.60 +24.20 344.40 2015 ---- ---- ---- ---- 365.60 +24.10 341.50 2020 ---- ---- ---- ---- 362.50 +23.90 338.60 2025 ---- ---- ---- ---- 359.50 +23.80 335.70 2030 ---- ---- ---- ---- 356.60 +23.80 332.80 2035 ---- ---- ---- ---- 353.60 +23.60 330.00 2040 ---- ---- ---- ---- 350.70 +23.50 327.20 2045 ---- ---- ---- ---- 347.80 +23.40 324.40 2050 ---- ---- ---- ---- 344.90 +23.30 321.60 2055 ---- ---- ---- ---- 342.10 +23.20 318.90 2060 ---- ---- ---- ---- 339.30 +23.10 316.20 2065 ---- ---- ---- ---- 336.50 +22.90 313.60 2070 ---- ---- ---- ---- 333.80 +22.90 310.90 2075 ---- ---- ---- ---- 331.10 +22.70 308.40 2080 ---- ---- ---- ---- 328.40 +22.60 305.80 2085 ---- ---- ---- ---- 325.80 +22.50 303.30 2090 ---- ---- ---- ---- 323.20 +22.40 300.80 2095 ---- ---- ---- ---- 320.60 +22.30 298.30 2100 ---- ---- ---- ---- 318.10 +22.20 295.90 2105 ---- ---- ---- ---- 315.60 +22.10 293.50 2110 ---- ---- ---- ---- 313.10 +21.90 291.20 2115 ---- ---- ---- ---- 310.70 +21.80 288.90 2120 ---- ---- ---- ---- 308.30 +21.70 286.60 2125 ---- ---- ---- ---- 305.90 +21.60 284.30 2130 ---- ---- ---- ---- 303.60 +21.50 282.10 2135 ---- ---- ---- ---- 301.30 +21.40 279.90 2140 ---- ---- ---- ---- 299.10 +21.30 277.80 2145 ---- ---- ---- ---- 296.90 +21.20 275.70 2150 ---- ---- ---- ---- 294.70 +21.10 273.60 2155 ---- ---- ---- ---- 292.50 +20.90 271.60 2160 ---- ---- ---- ---- 290.40 +20.80 269.60 2165 ---- ---- ---- ---- 288.30 +20.70 267.60 2170 ---- ---- ---- ---- 286.20 +20.60 265.60 2175 ---- ---- ---- ---- 284.20 +20.50 263.70 2180 ---- ---- ---- ---- 282.20 +20.40 261.80 2185 ---- ---- ---- ---- 280.20 +20.30 259.90 2190 ---- ---- ---- ---- 278.20 +20.20 258.00 2195 ---- ---- ---- ---- 276.30 +20.10 256.20 2200 ---- ---- ---- ---- 274.40 +20.00 254.40 2205 ---- ---- ---- ---- 272.60 +19.90 252.70 2210 ---- ---- ---- ---- 270.70 +19.70 251.00 2215 ---- ---- ---- ---- 268.90 +19.60 249.30 2220 ---- ---- ---- ---- 267.20 +19.60 247.60 2225 ---- ---- ---- ---- 265.40 +19.40 246.00 2230 ---- ---- ---- ---- 263.70 +19.40 244.30 2235 ---- ---- ---- ---- 262.00 +19.20 242.80 2240 ---- ---- ---- ---- 260.40 +19.20 241.20 2245 ---- ---- ---- ---- 258.80 +19.10 239.70 2250 ---- ---- ---- ---- 257.20 +19.00 238.20 2255 ---- ---- ---- ---- 255.60 +18.80 236.80 2260 ---- ---- ---- ---- 254.10 +18.80 235.30 2265 ---- ---- ---- ---- 252.60 +18.70 233.90 2270 ---- ---- ---- ---- 251.20 +18.60 232.60 2275 ---- ---- ---- ---- 249.70 +18.50 231.20 2280 ---- ---- ---- ---- 248.30 +18.40 229.90 2285 ---- ---- ---- ---- 247.00 +18.30 228.70 2290 ---- ---- ---- ---- 245.60 +18.20 227.40 2295 ---- ---- ---- ---- 244.30 +18.10 226.20 2300 ---- ---- ---- ---- 243.00 +18.00 225.00 2305 ---- ---- ---- ---- 241.80 +18.00 223.80 2310 ---- ---- ---- ---- 240.60 +17.90 222.70 2315 ---- ---- ---- ---- 239.30 +17.70 221.60 2320 ---- ---- ---- ---- 238.20 +17.70 220.50 2325 ---- ---- ---- ---- 237.00 +17.60 219.40 2330 ---- ---- ---- ---- 235.90 +17.50 218.40 2335 ---- ---- ---- ---- 234.80 +17.50 217.30 2340 ---- ---- ---- ---- 233.70 +17.40 216.30 2345 ---- ---- ---- ---- 232.60 +17.30 215.30 2350 ---- ---- ---- ---- 231.60 +17.20 214.40 2355 ---- ---- ---- ---- 230.60 +17.20 213.40 2360 ---- ---- ---- ---- 229.50 +17.00 212.50 2365 ---- ---- ---- ---- 228.60 +17.00 211.60 2370 ---- ---- ---- ---- 227.60 +16.90 210.70 2375 ---- ---- ---- ---- 226.60 +16.80 209.80 2380 ---- ---- ---- ---- 225.70 +16.70 209.00 2385 ---- ---- ---- ---- 224.80 +16.70 208.10 2390 ---- ---- ---- ---- 223.90 +16.60 207.30 2395 ---- ---- ---- ---- 223.00 +16.50 206.50 2400 ---- ---- ---- ---- 222.20 +16.50 205.70 2405 ---- ---- ---- ---- 221.30 +16.40 204.90 2410 ---- ---- ---- ---- 220.50 +16.30 204.20 2415 ---- ---- ---- ---- 219.60 +16.20 203.40 2420 ---- ---- ---- ---- 218.80 +16.10 202.70 2425 ---- ---- ---- ---- 218.00 +16.00 202.00 2430 ---- ---- ---- ---- 217.30 +16.10 201.20 2435 ---- ---- ---- ---- 216.50 +16.00 200.50 2440 ---- ---- ---- ---- 215.70 +15.90 199.80 2445 ---- ---- ---- ---- 215.00 +15.80 199.20 2450 ---- ---- ---- ---- 214.20 +15.70 198.50 2455 ---- ---- ---- ---- 213.50 +15.70 197.80 2460 ---- ---- ---- ---- 212.80 +15.60 197.20 2465 ---- ---- ---- ---- 212.10 +15.60 196.50 2470 ---- ---- ---- ---- 211.40 +15.50 195.90 2475 ---- ---- ---- ---- 210.70 +15.40 195.30 2480 ---- ---- ---- ---- 210.10 +15.40 194.70 2485 ---- ---- ---- ---- 209.40 +15.30 194.10 2490 ---- ---- ---- ---- 208.70 +15.20 193.50 2495 ---- ---- ---- ---- 208.10 +15.20 192.90 2500 ---- ---- ---- ---- 207.40 +15.10 192.30 2505 ---- ---- ---- ---- 206.80 +15.10 191.70 2510 ---- ---- ---- ---- 206.20 +15.00 191.20 2515 ---- ---- ---- ---- 205.60 +15.00 190.60 2520 ---- ---- ---- ---- 204.90 +14.90 190.00 2525 ---- ---- ---- ---- 204.30 +14.80 189.50 2530 ---- ---- ---- ---- 203.70 +14.70 189.00 2535 ---- ---- ---- ---- 203.20 +14.80 188.40 2540 ---- ---- ---- ---- 202.60 +14.70 187.90 2545 ---- ---- ---- ---- 202.00 +14.60 187.40 2550 ---- ---- ---- ---- 201.40 +14.50 186.90 2555 ---- ---- ---- ---- 200.90 +14.50 186.40 2560 ---- ---- ---- ---- 200.30 +14.40 185.90 2565 ---- ---- ---- ---- 199.80 +14.40 185.40 2570 ---- ---- ---- ---- 199.30 +14.40 184.90 2575 ---- ---- ---- ---- 198.70 +14.30 184.40 2580 ---- ---- ---- ---- 198.20 +14.30 183.90 2590 ---- ---- ---- ---- 197.20 +14.20 183.00 2600 ---- ---- ---- ---- 196.20 +14.10 182.10 2610 ---- ---- ---- ---- 195.20 +14.00 181.20 2620 ---- ---- ---- ---- 194.30 +13.90 180.40 2625 ---- ---- ---- ---- 193.80 +13.80 180.00 2630 ---- ---- ---- ---- 193.30 +13.80 179.50 2640 ---- ---- ---- ---- 192.40 +13.70 178.70 2650 ---- ---- ---- ---- 191.60 +13.70 177.90 2660 ---- ---- ---- ---- 190.70 +13.50 177.20 2675 ---- ---- ---- ---- 189.50 +13.40 176.10 2700 ---- ---- ---- ---- 187.50 +13.20 174.30 2725 ---- ---- ---- ---- 185.70 +13.00 172.70 2750 ---- ---- ---- ---- 184.00 +12.80 171.20 2775 ---- ---- ---- ---- 182.40 +12.60 169.80 2800 ---- ---- ---- ---- 180.90 +12.40 168.50 2825 ---- ---- ---- ---- 179.60 +12.40 167.20 2850 ---- ---- ---- ---- 178.30 +12.20 166.10 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 561.70 +29.70 532.00 1775 ---- ---- ---- ---- 543.10 +29.20 513.90 1800 ---- ---- ---- ---- 524.80 +28.60 496.20 1825 ---- ---- ---- ---- 506.90 +28.10 478.80 1850 ---- ---- ---- ---- 489.30 +27.50 461.80 1875 ---- ---- ---- ---- 472.00 +27.00 445.00 1900 ---- ---- ---- ---- 455.10 +26.50 428.60 1925 ---- ---- ---- ---- 438.40 +25.90 412.50 1930 ---- ---- ---- ---- 435.20 +25.90 409.30 1940 ---- ---- ---- ---- 428.60 +25.60 403.00 1950 ---- ---- ---- ---- 422.10 +25.40 396.70 1960 ---- ---- ---- ---- 415.70 +25.20 390.50 1970 ---- ---- ---- ---- 409.30 +24.90 384.40 1975 ---- ---- ---- ---- 406.20 +24.90 381.30 1980 ---- ---- ---- ---- 403.00 +24.80 378.20 1990 ---- ---- ---- ---- 396.70 +24.50 372.20 2000 ---- ---- ---- ---- 390.50 +24.30 366.20 2010 ---- ---- ---- ---- 384.30 +24.10 360.20 2020 ---- ---- ---- ---- 378.30 +24.00 354.30 2025 ---- ---- ---- ---- 375.30 ---- ---- 2030 ---- ---- ---- ---- 372.30 +23.70 348.60 2035 ---- ---- ---- ---- 369.30 +23.60 345.70 2040 ---- ---- ---- ---- 366.40 +23.50 342.90 2045 ---- ---- ---- ---- 363.40 +23.30 340.10 2050 ---- ---- ---- ---- 360.60 +23.30 337.30 2055 ---- ---- ---- ---- 357.70 +23.20 334.50 2060 ---- ---- ---- ---- 354.90 +23.10 331.80 2065 ---- ---- ---- ---- 352.10 +23.00 329.10 2070 ---- ---- ---- ---- 349.30 +22.90 326.40 2075 ---- ---- ---- ---- 346.60 +22.80 323.80 2080 ---- ---- ---- ---- 343.90 +22.70 321.20 2085 ---- ---- ---- ---- 341.20 +22.50 318.70 2090 ---- ---- ---- ---- 338.50 +22.40 316.10 2095 ---- ---- ---- ---- 335.90 +22.30 313.60 2100 ---- ---- ---- ---- 333.40 +22.20 311.20 2105 ---- ---- ---- ---- 330.80 +22.10 308.70 2110 ---- ---- ---- ---- 328.30 +21.90 306.40 2115 ---- ---- ---- ---- 325.90 +21.90 304.00 2120 ---- ---- ---- ---- 323.50 +21.80 301.70 2125 ---- ---- ---- ---- 321.10 +21.70 299.40 2130 ---- ---- ---- ---- 318.70 +21.60 297.10 2135 ---- ---- ---- ---- 316.40 +21.50 294.90 2140 ---- ---- ---- ---- 314.10 +21.30 292.80 2145 ---- ---- ---- ---- 311.80 +21.20 290.60 2150 ---- ---- ---- ---- 309.60 +21.10 288.50 2155 ---- ---- ---- ---- 307.40 +21.00 286.40 2160 ---- ---- ---- ---- 305.30 +20.90 284.40 2165 ---- ---- ---- ---- 303.20 +20.80 282.40 2170 ---- ---- ---- ---- 301.10 +20.70 280.40 2175 ---- ---- ---- ---- 299.00 +20.60 278.40 2180 ---- ---- ---- ---- 297.00 +20.50 276.50 2185 ---- ---- ---- ---- 295.00 +20.40 274.60 2190 ---- ---- ---- ---- 293.00 +20.30 272.70 2195 ---- ---- ---- ---- 291.10 +20.20 270.90 2200 ---- ---- ---- ---- 289.10 +20.10 269.00 2205 ---- ---- ---- ---- 287.20 +20.00 267.20 2210 ---- ---- ---- ---- 285.40 +19.90 265.50 2215 ---- ---- ---- ---- 283.60 +19.80 263.80 2220 ---- ---- ---- ---- 281.80 +19.70 262.10 2225 ---- ---- ---- ---- 280.00 +19.60 260.40 2230 ---- ---- ---- ---- 278.30 +19.50 258.80 2235 ---- ---- ---- ---- 276.60 +19.50 257.10 2240 ---- ---- ---- ---- 274.90 +19.30 255.60 2245 ---- ---- ---- ---- 273.20 +19.20 254.00 2250 ---- ---- ---- ---- 271.60 +19.10 252.50 2255 ---- ---- ---- ---- 270.10 +19.10 251.00 2260 ---- ---- ---- ---- 268.50 +18.90 249.60 2265 ---- ---- ---- ---- 267.00 +18.80 248.20 2270 ---- ---- ---- ---- 265.50 +18.70 246.80 2275 ---- ---- ---- ---- 264.10 +18.70 245.40 2280 ---- ---- ---- ---- 262.70 +18.60 244.10 2285 ---- ---- ---- ---- 261.30 +18.50 242.80 2290 ---- ---- ---- ---- 260.00 +18.40 241.60 2295 ---- ---- ---- ---- 258.70 +18.40 240.30 2300 ---- ---- ---- ---- 257.40 +18.30 239.10 2305 ---- ---- ---- ---- 256.10 +18.10 238.00 2310 ---- ---- ---- ---- 254.90 +18.10 236.80 2315 ---- ---- ---- ---- 253.70 +18.00 235.70 2320 ---- ---- ---- ---- 252.50 +17.90 234.60 2325 ---- ---- ---- ---- 251.30 +17.80 233.50 2330 ---- ---- ---- ---- 250.20 +17.70 232.50 2335 ---- ---- ---- ---- 249.10 +17.70 231.40 2340 ---- ---- ---- ---- 248.00 +17.60 230.40 2345 ---- ---- ---- ---- 246.90 +17.50 229.40 2350 ---- ---- ---- ---- 245.90 +17.40 228.50 2355 ---- ---- ---- ---- 244.80 +17.30 227.50 2360 ---- ---- ---- ---- 243.80 +17.20 226.60 2365 ---- ---- ---- ---- 242.80 +17.20 225.60 2370 ---- ---- ---- ---- 241.80 +17.10 224.70 2375 ---- ---- ---- ---- 240.80 +17.00 223.80 2380 ---- ---- ---- ---- 239.90 +17.00 222.90 2385 ---- ---- ---- ---- 238.90 +16.90 222.00 2390 ---- ---- ---- ---- 238.00 +16.80 221.20 2395 ---- ---- ---- ---- 237.00 +16.70 220.30 2400 ---- ---- ---- ---- 236.10 +16.70 219.40 2405 ---- ---- ---- ---- 235.20 +16.60 218.60 2410 ---- ---- ---- ---- 234.30 +16.50 217.80 2415 ---- ---- ---- ---- 233.40 +16.50 216.90 2420 ---- ---- ---- ---- 232.50 +16.40 216.10 2425 ---- ---- ---- ---- 231.60 +16.30 215.30 2430 ---- ---- ---- ---- 230.80 +16.30 214.50 2435 ---- ---- ---- ---- 229.90 +16.20 213.70 2440 ---- ---- ---- ---- 229.00 +16.10 212.90 2445 ---- ---- ---- ---- 228.20 +16.00 212.20 2450 ---- ---- ---- ---- 227.40 +16.00 211.40 2455 ---- ---- ---- ---- 226.60 +16.00 210.60 2460 ---- ---- ---- ---- 225.80 +15.90 209.90 2465 ---- ---- ---- ---- 225.00 +15.80 209.20 2470 ---- ---- ---- ---- 224.20 +15.80 208.40 2475 ---- ---- ---- ---- 223.40 +15.70 207.70 2480 ---- ---- ---- ---- 222.60 +15.60 207.00 2485 ---- ---- ---- ---- 221.80 +15.50 206.30 2490 ---- ---- ---- ---- 221.10 +15.50 205.60 2495 ---- ---- ---- ---- 220.30 +15.40 204.90 2500 ---- ---- ---- ---- 219.60 +15.40 204.20 2505 ---- ---- ---- ---- 218.80 +15.30 203.50 2510 ---- ---- ---- ---- 218.10 +15.20 202.90 2515 ---- ---- ---- ---- 217.40 +15.20 202.20 2520 ---- ---- ---- ---- 216.70 +15.10 201.60 2525 ---- ---- ---- ---- 216.00 ---- ---- 2530 ---- ---- ---- ---- 215.30 +15.00 200.30 2540 ---- ---- ---- ---- 213.90 +14.90 199.00 2550 ---- ---- ---- ---- 212.60 +14.80 197.80 2560 ---- ---- ---- ---- 211.30 +14.70 196.60 2570 ---- ---- ---- ---- 210.00 +14.60 195.40 2575 ---- ---- ---- ---- 209.40 +14.60 194.80 2580 ---- ---- ---- ---- 208.80 +14.50 194.30 2590 ---- ---- ---- ---- 207.50 +14.30 193.20 2600 ---- ---- ---- ---- 206.40 +14.30 192.10 2610 ---- ---- ---- ---- 205.20 +14.20 191.00 2625 ---- ---- ---- ---- 203.50 +14.10 189.40 2650 ---- ---- ---- ---- 200.80 +13.90 186.90 2675 ---- ---- ---- ---- 198.20 +13.60 184.60 2700 ---- ---- ---- ---- 195.80 +13.40 182.40 2725 ---- ---- ---- ---- 193.50 +13.20 180.30 2750 ---- ---- ---- ---- 191.30 +13.00 178.30 2775 ---- ---- ---- ---- 189.30 +12.80 176.50 2800 ---- ---- ---- ---- 187.30 +12.60 174.70 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 48 1250 ---- ---- ---- ---- .10 .00 .10 155 1275 ---- ---- ---- ---- .10 .00 .10 16 1300 .10 .10 .10 .10 .10 .00 7 .10 20 1325 .10 .10 .10 .10 .10 .00 39 .10 40 436 1350 ---- ---- ---- ---- .10 .00 .10 2076 1375 ---- ---- .10A .10A .10 -.10 .20 40 369 1400 ---- ---- .10A .10A .10 -.10 .20 2 697 1420 ---- ---- .10A .10A .10 -.10 .20 5 1425 .20 .20 .20 .20 .10 -.10 17 .20 150 286 1430 .20 .20 .20 .20 .20 .00 50 .20 58 38 1440 .20 .20 .20 .20 .20 -.10 1 .30 85 85 1450 .20 .20 .20 .20 .20 -.10 1240 .30 331 673 1460 ---- ---- .20A .20A .20 -.10 .30 18 18 1470 ---- ---- .20A .20A .20 -.10 .30 69 75 1475 ---- ---- .20A .20A .20 -.10 .30 59 196 1480 ---- ---- .20A .20A .20 -.10 .30 110 1490 ---- ---- .20A .20A .20 -.10 .30 83 1500 .20 .20 .20 .20 .20 -.20 1183 .40 3607 1510 ---- ---- .20A .20A .20 -.20 .40 102 52 1515 .20 .20 .20 .20 .20 -.20 10 .40 10 10 1520 .20 .20 .20 .20 .30 -.10 20 .40 30 1525 .20 .20 .20 .20 .30 -.10 50 .40 90 150 1530 .20 .30 .20 .30 .30 -.20 17 .50 9 1535 .20 .20 .20 .30B .30 -.20 20 .50 1 1540 .20 .20 .20 .30B .30 -.20 30 .50 1545 .20 .20 .20 .30B .30 -.20 30 .50 8 8 1550 .30 .30 .20A .30 .30 -.20 10 .50 12 87 1555 ---- ---- .20A .20A .30 -.20 .50 1 30 1560 ---- ---- .30A .30A .30 -.30 .60 1565 ---- ---- .30A .30A .30 -.30 .60 14 1570 ---- ---- .30A .30A .30 -.30 .60 1575 .30 .30 .30 .30 .40 -.20 13 .60 35 75 1580 ---- ---- .30A .30A .40 -.20 .60 78 1585 ---- ---- .30A .30A .40 -.30 .70 21 1590 ---- ---- .30A .30A .40 -.30 .70 1 1595 ---- ---- .30A .30A .40 -.30 .70 4 12 1600 .40 .40 .30A .40 .40 -.30 98 .70 29 1090 1605 ---- ---- .40A .40A .40 -.30 .70 5 27 1610 ---- ---- .40A .40A .40 -.40 .80 8 1615 ---- ---- .40A .40A .50 -.30 .80 20 1620 ---- ---- .40A .40A .50 -.30 .80 44 19 1625 .40 .40 .40 .40 .50 -.30 105 .80 36 68 1630 ---- ---- .40A .40A .50 -.30 .80 2 63 1635 .40 .40 .40 .40 .50 -.40 40 .90 2 12 1640 ---- ---- .50A .50A .50 -.40 .90 6 8 1645 .40 .40 .40 .40 .50 -.40 40 .90 151 143 1650 .90 .90 .50 .50 .50 -.40 250 .90 148 226 1655 ---- ---- .50A .50A .60 -.40 1.00 63 1660 ---- ---- .60A .60A .60 -.40 1.00 13 41 1665 ---- ---- .60A .60A .60 -.40 1.00 118 103 1670 ---- ---- .60A .60A .60 -.40 1.00 44 153 1675 .60 .60 .60 .60 .60 -.50 86 1.10 78 133 1680 ---- ---- .60A .60A .60 -.50 1 1.10 2 13 1685 ---- ---- .70A .70A .70 -.40 1.10 13 113 1690 .70 .70 .70 .70 .70 -.40 13 1.10 164 1695 1.10 1.10 .70A .70A .70 -.50 2 1.20 26 53 1700 1.00 1.00 .70A .70A .70 -.50 109 1.20 55 3029 1705 .80 .80 .70A .70A .80 -.50 28 1.30 2 1710 ---- ---- .80A .80A .80 -.50 4 1.30 6 20 1715 ---- ---- .80A .80A .80 -.60 2 1.40 148 114 1720 ---- ---- .80A .80A .90 -.50 1.40 151 130 1725 ---- ---- .90A .90A .90 -.60 1 1.50 30 136 1730 1.40 1.40 .90A .90A 1.00 -.50 11 1.50 80 53 1735 ---- ---- .90A .90A 1.00 -.60 1 1.60 4 1740 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 2 38 1745 1.00 1.00 1.00 1.30B 1.20 -.60 2 1.80 44 62 1750 1.00 1.00 1.00 1.40B 1.30 -.60 183 1.90 561 899 1755 1.20 1.20 1.10A 1.50B 1.40 -.60 2 2.00 22 25 1760 ---- ---- 1.20A 1.20A 1.50 -.60 8 2.10 30 52 1765 ---- ---- 1.30A 1.30A 1.60 -.60 2.20 5 9 1770 1.80 1.80 1.40A 1.60A 1.80 -.60 1 2.40 62 100 1775 1.90 2.20 1.50A 1.70A 2.00 -.50 874 2.50 224 206 1780 1.80 2.50B 1.60A 1.80 2.20 -.50 67 2.70 12 162 1785 2.50 2.80B 1.70A 2.80B 2.50 -.40 40 2.90 3 64 1790 2.00 3.10 1.80A 2.30A 2.70 -.40 15 3.10 55 98 1795 3.10 3.50B 2.00A 3.50B 3.10 -.20 7 3.30 101 143 1800 3.40 4.10 2.20A 2.90A 3.50 -.10 1847 3.60 791 1142 1805 3.40 4.50B 2.50A 3.20A 3.90 -.10 19 4.00 22 206 1810 3.00 5.10B 2.70A 3.60A 4.40 .00 189 4.40 27 181 1815 3.40 5.70B 3.00A 5.70B 5.00 +.20 91 4.80 28 111 1820 4.40 6.50B 3.40A 4.60A 5.60 +.30 306 5.30 1338 886 1825 4.30 7.30B 3.90A 6.40B 6.40 +.50 238 5.90 389 499 1830 5.80 8.30 4.30A 5.90A 7.20 +.60 217 6.60 331 330 1835 6.50 9.30B 4.90A 8.20B 8.20 +.80 75 7.40 75 202 1840 7.60 10.70 5.50A 7.60A 9.30 +1.10 690 8.20 165 719 1845 8.10 11.90 6.30A 8.60A 10.50 +1.30 401 9.20 199 218 1850 8.60 13.40B 7.20A 9.80A 11.90 +1.70 1829 10.20 2362 3032 1855 10.40 15.00B 8.20A 13.40B 13.40 +2.10 697 11.30 1223 1392 1860 11.00 16.90B 9.30A 12.60A 15.00 +2.40 1006 12.60 340 498 1865 12.30 18.80B 10.50A 15.00B 16.90 +2.90 377 14.00 200 626 1870 13.30 21.00B 11.90A 16.10A 18.90 +3.30 351 15.60 412 466 1875 15.00 23.50 13.40 19.00B 21.10 +3.80 853 17.30 753 1513 1880 17.60 25.90B 15.20A 21.30A 23.50 +4.20 574 19.30 884 961 1885 19.00 28.60B 17.10A 22.70A 26.10 +4.70 122 21.40 483 606 1890 20.60 31.50B 19.20A 25.20A 28.90 +5.30 364 23.60 314 860 1895 23.70 34.50B 21.50A 28.00A 31.90 +5.80 538 26.10 125 858 1900 27.80 37.80 24.00A 31.00A 35.00 +6.30 351 28.70 1442 2743 1905 29.90 41.20B 26.70A 38.70B 38.40 +6.80 29 31.60 29 674 1910 32.50 44.80B 29.60A 37.60A 41.90 +7.30 26 34.60 181 293 1915 ---- 48.60B 32.70A 32.70A 45.60 +7.80 167 37.80 124 1133 1920 48.10 52.50B 36.00A 49.80B 49.40 +8.20 53 41.20 204 966 1925 49.60 56.60B 39.50A 56.60B 53.40 +8.60 20 44.80 97 2001 1930 45.30 60.80B 43.10A 58.00B 57.50 +9.00 535 48.50 232 1643 1935 63.20 65.10B 46.90A 65.00B 61.70 +9.40 5 52.30 101 656 1940 ---- 69.50B 50.80A 50.80A 66.10 +9.80 5 56.30 37 391 1945 ---- 74.00B 54.90A 54.90A 70.50 +10.10 60.40 1 563 1950 63.90 78.50B 59.10A 70.00A 75.00 +10.40 33 64.60 346 526 1955 71.30 83.10B 63.40A 73.70A 79.60 +10.70 2 68.90 4 116 1960 ---- 87.60B 67.80A 67.80A 84.20 +10.90 73.30 334 1965 ---- 92.30B 72.20A 72.20A 88.90 +11.10 2 77.80 2 359 1970 ---- 97.00B 76.80A 76.80A 93.60 +11.30 3 82.30 74 1975 ---- 102.00B 81.40A 81.40A 98.40 +11.50 86.90 111 1980 ---- 106.60B 86.10A 86.10A 103.10 +11.50 91.60 173 1985 ---- 111.10B 91.20A 91.20A 107.90 +11.60 96.30 1 103 1990 ---- 116.00B 95.90A 95.90A 112.80 +11.80 101.00 2 749 1995 ---- 120.80B 100.70A 100.70A 117.60 +11.80 105.80 1 161 2000 ---- 126.20B 105.10A 105.10A 122.50 +11.90 110.60 3 419 2005 ---- 130.60B 110.30A 110.30A 127.40 +12.00 115.40 78 2010 ---- 135.50B 115.20A 115.20A 132.30 +12.00 1 120.30 74 2015 ---- 140.40B 120.00A 120.00A 137.20 +12.00 125.20 1 272 2020 ---- 145.40B 124.90A 124.90A 142.10 +12.10 130.00 304 2025 ---- 150.80B 129.40A 129.40A 147.10 +12.20 134.90 25 2030 ---- 155.30B 134.70A 134.70A 152.00 +12.10 139.90 26 2035 ---- 160.20B 139.60A 139.60A 156.90 +12.10 144.80 10 2040 ---- 165.20B 144.60A 144.60A 161.90 +12.20 149.70 3 2045 ---- 170.10B 149.50A 149.50A 166.80 +12.20 154.60 4 2050 ---- 175.60B 154.10A 154.10A 171.80 +12.20 4 159.60 2 77 2055 ---- 180.10B 159.40A 159.40A 176.80 +12.30 164.50 4 2060 ---- 185.00B 164.40A 164.40A 181.70 +12.20 169.50 27 2065 ---- 190.00B 169.40A 169.40A 186.70 +12.30 174.40 1 2070 ---- 195.00B 174.30A 174.30A 191.70 +12.30 179.40 181 2075 ---- 200.40B 178.90A 178.90A 196.60 +12.20 184.40 12 2080 ---- 204.90B 184.30A 184.30A 201.60 +12.30 189.30 153 2085 ---- 209.90B 189.30A 189.30A 206.60 +12.30 194.30 9 2090 ---- 214.90B 194.20A 194.20A 211.60 +12.30 199.30 3 2095 ---- 219.90B 199.20A 199.20A 216.60 +12.40 204.20 6 2100 ---- 225.40B 203.80A 203.80A 221.50 +12.30 209.20 10 2105 ---- 229.70B 209.20A 209.20A 226.50 +12.30 214.20 2110 ---- 234.70B 214.10A 214.10A 231.50 +12.30 219.20 2 2115 ---- 239.70B 219.20A 219.20A 236.50 +12.30 224.20 2 2120 ---- 244.70B 224.20A 224.20A 241.50 +12.30 229.20 2 2125 ---- 250.30B 228.70A 228.70A 246.50 +12.40 234.10 17 2130 ---- 254.70B 234.20A 234.20A 251.50 +12.40 239.10 2 2135 ---- 259.70B 239.20A 239.20A 256.40 +12.30 244.10 2140 ---- 264.60B 244.20A 244.20A 261.40 +12.30 249.10 2145 ---- 269.60B 249.10A 249.10A 266.40 +12.30 254.10 2150 ---- 274.60B 253.60A 253.60A 271.40 +12.30 259.10 2155 ---- 279.60B 259.10A 259.10A 276.40 +12.30 264.10 1 2160 ---- 284.60B 264.10A 264.10A 281.40 +12.30 269.10 2 2165 ---- 289.60B 269.10A 269.10A 286.40 +12.30 274.10 3 2170 ---- 294.60B 274.10A 274.10A 291.40 +12.30 279.10 4 2175 ---- 299.60B 278.60A 278.60A 296.40 +12.30 284.10 3 1 2180 ---- 304.60B 284.10A 284.10A 301.40 +12.30 289.10 2185 ---- 309.60B 289.10A 289.10A 306.40 +12.30 294.10 6 2190 ---- 314.60B 294.10A 294.10A 311.40 +12.30 299.10 2195 ---- 319.60B 299.10A 299.10A 316.40 +12.30 304.10 2200 ---- 324.60B 304.00A 304.00A 321.40 +12.30 309.10 1 2205 ---- 329.60B 309.10A 309.10A 326.40 +12.30 314.10 2210 ---- 334.60B 314.10A 314.10A 331.40 +12.30 319.10 2215 ---- 339.60B 319.10A 319.10A 336.40 +12.30 324.10 2220 ---- 344.60B 324.10A 324.10A 341.40 +12.30 329.10 2225 ---- 349.60B 329.10A 329.10A 346.40 +12.30 334.10 2230 ---- 354.60B 334.10A 334.10A 351.40 +12.30 339.10 2235 ---- 359.60B 339.10A 339.10A 356.40 +12.30 344.10 2240 ---- 364.60B 344.10A 344.10A 361.40 +12.30 349.10 2245 ---- 369.60B 349.00A 349.00A 366.40 +12.30 354.10 2250 ---- 374.60B 354.00A 354.00A 371.40 +12.30 359.10 2255 ---- 379.60B 359.00A 359.00A 376.40 +12.30 364.10 2260 ---- 384.60B 364.00A 364.00A 381.40 +12.30 369.10 2265 ---- 389.60B 369.00A 369.00A 386.40 +12.30 374.10 2270 ---- 394.60B 374.00A 374.00A 391.40 +12.30 379.10 2275 ---- 399.60B 379.00A 379.00A 396.40 +12.30 384.10 2280 ---- 404.60B 384.00A 384.00A 401.40 +12.30 389.10 2285 ---- 409.50B 389.00A 389.00A 406.40 +12.30 394.10 2290 ---- 414.50B 394.00A 394.00A 411.40 +12.30 399.10 2295 ---- 419.50B 399.00A 399.00A 416.40 +12.30 404.10 2300 ---- 424.60B 404.00A 404.00A 421.40 +12.30 409.10 2305 ---- 429.50B 409.00A 409.00A 426.40 +12.30 414.10 2310 ---- 434.50B 414.00A 414.00A 431.40 +12.30 419.10 2320 ---- 444.50B 424.00A 424.00A 441.40 +12.30 429.10 2325 ---- 449.50B 429.00A 429.00A 446.40 +12.30 434.10 2330 ---- 454.50B 434.00A 434.00A 451.40 +12.30 439.10 2340 ---- 464.50B 444.00A 444.00A 461.40 +12.30 449.10 2350 ---- 474.60B 454.00A 454.00A 471.40 +12.30 459.10 2360 ---- 484.50B 464.00A 464.00A 481.40 +12.30 469.10 2370 ---- 494.50B 474.00A 474.00A 491.40 +12.30 479.10 2375 ---- 499.50B 479.00A 479.00A 496.40 +12.30 484.10 2380 ---- 504.50B 484.00A 484.00A 501.40 +12.30 489.10 2390 ---- 514.50B 494.00A 494.00A 511.40 +12.30 499.10 2400 ---- 524.50B 504.00A 504.00A 521.40 +12.30 509.10 2410 ---- 534.50B 514.00A 514.00A 531.40 +12.30 519.10 2425 ---- 549.50B 529.00A 529.00A 546.40 +12.30 534.10 2450 ---- 574.50B 554.00A 554.00A 571.40 +12.30 559.10 2475 ---- 599.50B 579.00A 579.00A 596.40 +12.30 584.10 2500 ---- 624.50B 604.00A 604.00A 621.40 +12.30 609.10 2525 ---- 649.50B 629.00A 629.00A 646.40 +12.30 634.10 2550 ---- 674.50B 654.00A 654.00A 671.40 +12.30 659.10 2575 ---- 699.50B 679.00A 679.00A 696.40 +12.30 684.10 2600 ---- 724.50B 704.00A 704.00A 721.40 +12.30 709.10 2800 ---- 924.50B 904.00A 904.00A 921.40 +12.30 909.10 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 1 .10 102 38 925 ---- ---- ---- ---- .10 .00 .10 6 6 950 ---- ---- ---- ---- .10 .00 .10 9 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 19 157 1025 ---- ---- ---- ---- .10 .00 .10 34 34 1050 ---- ---- ---- ---- .10 .00 .10 41 77 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 625 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 82 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- .10A .10A .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 139 1295 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 .20 .20 .20 .20 .10 -.10 28 .20 166 1230 ---- ---- ---- ---- .10 -.10 .20 1235 ---- ---- ---- ---- .10 -.10 .20 1240 ---- ---- ---- ---- .10 -.10 .20 2 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 56 .20 142 286 1255 ---- ---- ---- ---- .20 .00 .20 1260 ---- ---- ---- ---- .20 .00 .20 17 1265 ---- ---- ---- ---- .20 .00 .20 1270 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 59 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- .20A .20A .20 -.10 .30 1300 ---- ---- .20A .20A .20 -.10 .30 11 394 1305 ---- ---- ---- ---- .20 -.10 .30 1 1310 ---- ---- ---- ---- .20 -.10 .30 1315 ---- ---- ---- ---- .20 -.10 .30 1320 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- .20A .20A .20 -.10 .30 264 1931 1330 ---- ---- .20A .20A .20 -.10 .30 1 1335 .20 .20 .20 .20 .20 -.10 10 .30 1340 .20 .20 .20 .20 .20 -.10 30 .30 1345 .20 .20 .20 .20 .20 -.10 30 .30 1350 .20 .20 .20 .20 .30 .00 70 .30 2050 1355 ---- ---- ---- ---- .30 .00 .30 25 1360 ---- ---- ---- ---- .30 .00 .30 1365 .30 .30 .30 .30 .30 .00 23 .30 1370 .30 .30 .30 .30 .30 .00 56 .30 1375 ---- ---- ---- ---- .30 .00 .30 742 1380 ---- ---- ---- ---- .30 .00 .30 4 1385 ---- ---- .30A .30A .30 -.10 .40 12 1390 ---- ---- .30A .30A .30 -.10 .40 20 1395 ---- ---- .30A .30A .30 -.10 .40 1400 .30 .30 .30 .30 .30 -.10 21 .40 102 479 1405 ---- ---- .30A .30A .30 -.10 .40 1410 ---- ---- .30A .30A .30 -.10 .40 1415 ---- ---- .30A .30A .30 -.10 .40 1420 ---- ---- .30A .30A .30 -.10 .40 1425 ---- ---- .30A .30A .30 -.10 .40 26 142 1430 ---- ---- .30A .30A .30 -.10 .40 1435 ---- ---- .30A .30A .30 -.10 .40 40 40 1440 ---- ---- .30A .30A .30 -.10 .40 10 514 1445 ---- ---- .30A .30A .30 -.10 .40 1450 .50 .50 .30A .30A .30 -.20 229 .50 84 1622 1455 ---- ---- .30A .30A .30 -.20 .50 38 1460 ---- ---- .30A .30A .30 -.20 .50 1465 ---- ---- .30A .30A .30 -.20 .50 83 1470 ---- ---- .30A .30A .30 -.20 .50 4 1475 ---- ---- .30A .30A .30 -.20 .50 51 1480 ---- ---- .40A .40A .30 -.20 .50 3 1485 ---- ---- .40A .40A .30 -.20 .50 1490 ---- ---- .40A .40A .30 -.20 .50 25 1495 ---- ---- .40A .40A .30 -.20 .50 3 1500 ---- ---- .40A .40A .40 -.10 .50 40 1514 1505 ---- ---- .40A .40A .40 -.20 .60 11 11 1510 ---- ---- .40A .40A .40 -.20 .60 25 1515 ---- ---- .40A .40A .40 -.20 .60 14 40 1520 ---- ---- .40A .40A .40 -.20 .60 100 100 1525 ---- ---- .40A .40A .40 -.20 .60 210 1530 ---- ---- .40A .40A .40 -.20 .60 1535 ---- ---- .40A .40A .40 -.20 .60 1000 1540 ---- ---- .50A .50A .40 -.20 .60 3 1545 ---- ---- .50A .50A .50 -.20 .70 23 23 1550 .70 .80 .50A .50A .50 -.20 165 .70 534 3213 1555 ---- ---- .50A .50A .50 -.20 .70 59 1560 .70 .70 .50A .50A .50 -.20 24 .70 1565 ---- ---- .50A .50A .50 -.20 .70 1570 .70 .70 .50A .50A .50 -.20 1 .70 4 1575 ---- ---- .50A .50A .50 -.30 .80 490 1580 ---- ---- .50A .50A .60 -.20 .80 1 34 1585 ---- ---- .50A .50A .60 -.20 .80 40 1590 ---- ---- .50A .50A .60 -.20 .80 3 27 1595 ---- ---- .60A .60A .60 -.30 .90 2 1600 .70 .70 .60A .60A .60 -.30 102 .90 36 1346 1605 ---- ---- .60A .60A .70 -.20 .90 19 19 1610 ---- ---- .60A .60A .70 -.20 .90 100 24 1615 ---- ---- .60A .60A .70 -.30 1.00 15 16 1620 ---- ---- .70A .70A .70 -.30 1.00 6 1625 ---- ---- .70A .70A .80 -.20 1.00 141 1630 ---- ---- .70A .70A .80 -.30 1.10 49 1635 ---- ---- .70A .70A .80 -.30 1.10 2 1640 ---- ---- .80A .80A .90 -.30 1.20 1 1645 ---- ---- .80A .80A .90 -.30 8 1.20 11 1650 1.00 1.00 .80A .90A .90 -.40 34 1.30 252 688 1655 ---- ---- .90A .90A 1.00 -.30 1.30 1660 1.00 1.10 .90A 1.00A 1.00 -.40 6 1.40 102 96 1665 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 21 1670 1.20 1.20 1.00A 1.10A 1.10 -.40 2 1.50 13 52 1675 1.10 1.10 1.10 1.10 1.20 -.40 2 1.60 1029 1680 1.50 1.50 1.10A 1.10A 1.30 -.30 9 1.60 13 20 1685 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1690 ---- ---- 1.20A 1.20A 1.40 -.40 9 1.80 8 1695 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 113 1700 1.80 1.80 1.40A 1.50 1.60 -.40 133 2.00 258 5987 1705 ---- ---- 1.40A 1.40A 1.70 -.40 2.10 3 109 1710 ---- ---- 1.50A 1.50A 1.80 -.40 2.20 5 210 1715 1.90 1.90 1.60A 1.90 2.00 -.40 1 2.40 2 14 1720 2.00 2.30B 1.70A 2.30B 2.10 -.40 2 2.50 15 33 1725 2.50 2.50 1.80A 2.00 2.30 -.30 82 2.60 142 613 1730 2.00 2.70 1.90A 2.30A 2.50 -.30 5 2.80 2 30 1735 ---- ---- 2.00A 2.00A 2.70 -.30 2 3.00 1 38 1740 3.10 3.20B 2.20A 3.20B 2.90 -.30 1 3.20 18 1076 1745 ---- 3.50B 2.40A 2.40A 3.20 -.20 2 3.40 4 21 1750 3.30 3.80B 2.60A 3.40B 3.40 -.20 455 3.60 461 2176 1755 ---- 4.20B 2.70A 2.70A 3.80 -.10 5 3.90 31 49 1760 4.00 4.60B 3.00A 3.70A 4.10 -.10 35 4.20 29 58 1765 4.10 5.00B 3.20A 4.20 4.50 .00 9 4.50 89 291 1770 3.60 5.50B 3.50A 4.30A 4.90 .00 30 4.90 24 236 1775 4.20 6.00 3.80 5.30B 5.40 +.20 109 5.20 84 1083 1780 5.10 6.60B 4.10A 5.20A 5.90 +.20 40 5.70 107 194 1785 5.10 7.20B 4.50A 5.90A 6.40 +.30 13 6.10 75 196 1790 5.30 7.90B 4.90A 6.20A 7.10 +.40 174 6.70 559 655 1795 6.40 8.60B 5.30A 6.80A 7.70 +.50 37 7.20 81 131 1800 7.10 9.40B 5.70 7.50 8.50 +.60 673 7.90 1290 3562 1805 7.00 10.30B 6.40A 8.50 9.30 +.80 55 8.50 216 340 1810 7.80 11.30B 7.00A 8.90A 10.10 +.80 70 9.30 29 522 1815 8.60 12.30B 7.60A 11.10B 11.10 +1.00 32 10.10 83 196 1820 9.10 13.50B 8.40A 12.20B 12.10 +1.10 43 11.00 99 517 1825 10.50 14.80 9.20A 12.40B 13.30 +1.40 303 11.90 1218 1303 1830 11.50 16.10B 10.10A 12.80A 14.50 +1.50 874 13.00 537 538 1835 12.30 17.50B 11.10A 14.10A 15.90 +1.80 209 14.10 99 1189 1840 13.50 19.20 12.20A 15.80 17.40 +2.10 813 15.30 61 647 1845 15.70 20.90 13.40A 16.80A 19.00 +2.40 381 16.60 532 1654 1850 17.20 22.70 14.70 20.80B 20.70 +2.70 506 18.00 1802 4539 1855 18.40 24.60B 16.10A 20.80B 22.50 +2.90 260 19.60 47 340 1860 19.30 26.70B 17.60A 22.50B 24.50 +3.30 71 21.20 428 475 1865 21.90 28.90B 19.20A 23.70A 26.60 +3.60 93 23.00 119 221 1870 23.00 31.20 21.00A 28.90B 28.80 +3.90 142 24.90 41 823 1875 23.80 33.60B 22.90A 28.00A 31.10 +4.20 398 26.90 846 2474 1880 27.80 36.20B 24.90A 31.20B 33.50 +4.50 280 29.00 1091 1316 1885 33.50 39.00 27.00A 33.70B 36.10 +4.80 53 31.30 125 256 1890 31.40 41.70B 29.30A 35.40A 38.90 +5.30 929 33.60 349 1307 1895 32.70 44.60B 31.70A 44.60B 41.70 +5.50 59 36.20 421 642 1900 37.50 47.70B 34.20A 41.00A 44.70 +5.90 1331 38.80 1847 7031 1905 40.50 50.80B 36.90A 50.80B 47.80 +6.20 3 41.60 307 393 1910 ---- 54.10B 39.70A 39.70A 51.10 +6.60 17 44.50 288 473 1915 42.70 57.50B 42.70 57.50B 54.50 +7.00 25 47.50 41 281 1920 47.30 61.10B 45.70A 45.70A 58.00 +7.40 124 50.60 71 527 1925 52.80 64.70B 49.00A 57.30A 61.60 +7.70 56 53.90 45 2762 1930 66.90 68.50B 52.30A 68.50B 65.30 +8.00 7 57.30 18 730 1935 57.80 72.30B 55.70A 64.60A 69.10 +8.30 124 60.80 61 439 1940 ---- 76.30B 59.30A 59.30A 73.00 +8.60 3 64.40 38 229 1945 65.50 80.30B 62.90A 80.30B 77.00 +8.90 2 68.10 15 390 1950 69.00 84.40B 66.70A 68.80A 81.10 +9.20 18 71.90 197 2017 1955 ---- 88.60B 70.60A 70.60A 85.30 +9.50 75.80 19 300 1960 92.30 92.90B 74.50A 92.50B 89.50 +9.70 16 79.80 1 314 1965 84.10 97.20B 78.60A 97.10B 93.80 +9.90 2 83.90 2 284 1970 ---- 101.60B 82.70A 82.70A 98.10 +10.10 88.00 1654 1975 ---- 106.00B 86.90A 86.90A 102.60 +10.40 22 92.20 1206 1296 1980 95.80 110.50B 91.10A 91.10A 107.00 +10.50 10 96.50 3 211 1985 ---- 115.10B 95.50A 95.50A 111.50 +10.70 1 100.80 225 1990 ---- 119.60B 99.90A 99.90A 116.10 +10.90 105.20 1 625 1995 ---- 124.30B 104.30A 104.30A 120.70 +11.00 109.70 370 2000 125.50 128.90B 108.80A 125.20B 125.30 +11.10 22 114.20 3 1188 2005 ---- 133.20B 113.30A 113.30A 130.00 +11.30 118.70 353 2010 ---- 137.80B 117.90A 117.90A 134.70 +11.40 123.30 305 2015 ---- 142.60B 122.50A 122.50A 139.40 +11.50 127.90 1 649 2020 ---- 147.30B 127.20A 127.20A 144.10 +11.50 132.60 80 2025 ---- 152.60B 131.80A 131.80A 148.90 +11.60 137.30 425 2030 ---- 156.80B 137.10A 137.10A 153.70 +11.70 142.00 375 2035 ---- 161.60B 141.80A 141.80A 158.50 +11.80 146.70 157 2040 ---- 166.50B 146.60A 146.60A 163.30 +11.80 151.50 98 2045 ---- 171.30B 151.30A 151.30A 168.10 +11.80 156.30 14 2050 ---- 176.70B 155.60A 155.60A 173.00 +11.90 161.10 80 199 2055 ---- 181.00B 160.90A 160.90A 177.80 +11.90 165.90 25 2060 ---- 185.90B 165.80A 165.80A 182.70 +12.00 170.70 87 2065 ---- 190.80B 170.60A 170.60A 187.60 +12.10 175.50 6 2070 ---- 195.70B 175.50A 175.50A 192.50 +12.10 180.40 62 2075 ---- 201.20B 179.80A 179.80A 197.40 +12.20 185.20 297 2080 ---- 205.50B 185.20A 185.20A 202.30 +12.20 190.10 35 2085 ---- 210.40B 190.10A 190.10A 207.20 +12.20 195.00 35 222 2090 ---- 215.30B 195.00A 195.00A 212.10 +12.20 199.90 14 119 2095 ---- 220.30B 200.00A 200.00A 217.10 +12.30 204.80 1 46 2100 ---- 225.80B 204.30A 204.30A 222.00 +12.20 38 209.80 4 618 2105 ---- 230.20B 209.80A 209.80A 226.90 +12.20 214.70 2 2110 ---- 235.10B 214.70A 214.70A 231.90 +12.30 219.60 1 82 2115 ---- 240.10B 219.70A 219.70A 236.80 +12.20 224.60 15 2120 ---- 245.00B 224.60A 224.60A 241.80 +12.30 229.50 11 2125 ---- 250.50B 229.00A 229.00A 246.80 +12.30 234.50 2130 ---- 254.90B 234.50A 234.50A 251.70 +12.30 239.40 25 2135 ---- 259.90B 239.50A 239.50A 256.70 +12.30 244.40 5 2140 ---- 264.90B 244.40A 244.40A 261.60 +12.20 249.40 8 2145 ---- 269.80B 249.40A 249.40A 266.60 +12.30 254.30 3 2150 ---- 275.40B 253.80A 253.80A 271.60 +12.30 259.30 23 2155 ---- 279.80B 259.30A 259.30A 276.60 +12.30 264.30 3 2160 ---- 284.70B 264.30A 264.30A 281.50 +12.30 269.20 3 2165 ---- 289.60B 269.30A 269.30A 286.50 +12.30 274.20 2170 ---- 294.60B 274.20A 274.20A 291.50 +12.30 279.20 2 2175 ---- 300.30B 278.70A 278.70A 296.50 +12.30 284.20 8 93 2180 ---- 304.50B 284.20A 284.20A 301.50 +12.40 289.10 4 2185 ---- 309.50B 289.30A 289.30A 306.40 +12.30 294.10 1 2190 ---- 314.50B 294.30A 294.30A 311.40 +12.30 299.10 1 2195 ---- 319.50B 299.20A 299.20A 316.40 +12.30 304.10 1 2200 ---- 324.50B 303.60A 303.60A 321.40 +12.30 309.10 86 2205 ---- 329.50B 309.20A 309.20A 326.40 +12.30 314.10 1 2210 ---- 334.50B 314.20A 314.20A 331.40 +12.30 319.10 2 2215 ---- 339.50B 319.20A 319.20A 336.40 +12.30 324.10 2220 ---- 344.50B 324.20A 324.20A 341.40 +12.30 329.10 2225 ---- 349.50B 329.20A 329.20A 346.40 +12.30 334.10 6 2230 ---- 354.50B 334.20A 334.20A 351.40 +12.30 339.10 2 2235 ---- 359.50B 339.20A 339.20A 356.40 +12.30 344.10 2240 ---- 364.50B 344.20A 344.20A 361.40 +12.30 349.10 2245 ---- 369.50B 349.20A 349.20A 366.40 +12.30 354.10 2250 ---- 374.50B 354.10A 354.10A 371.40 +12.30 359.10 1 1 2255 ---- 379.50B 359.20A 359.20A 376.40 +12.30 364.10 2260 ---- 384.50B 364.20A 364.20A 381.40 +12.30 369.10 2265 ---- 389.50B 369.20A 369.20A 386.40 +12.30 374.10 2270 ---- 394.50B 374.20A 374.20A 391.40 +12.30 379.10 2275 ---- 399.50B 379.20A 379.20A 396.40 +12.30 384.10 2280 ---- 404.50B 384.20A 384.20A 401.40 +12.30 389.10 2285 ---- 409.50B 389.20A 389.20A 406.40 +12.30 394.10 2290 ---- 414.50B 394.20A 394.20A 411.40 +12.30 399.10 2295 ---- 419.50B 399.20A 399.20A 416.40 +12.30 404.10 2300 ---- 424.50B 404.10A 404.10A 421.40 +12.30 409.10 2305 ---- 429.50B 409.20A 409.20A 426.40 +12.30 414.10 2310 ---- 434.50B 414.10A 414.10A 431.40 +12.30 419.10 2315 ---- 439.40B 419.10A 419.10A 436.40 +12.30 424.10 2320 ---- 444.40B 424.10A 424.10A 441.40 +12.30 429.10 2325 ---- 449.40B 429.10A 429.10A 446.40 +12.30 434.10 2330 ---- 454.40B 434.10A 434.10A 451.40 +12.30 439.10 2335 ---- 459.40B 439.10A 439.10A 456.40 +12.30 444.10 2340 ---- 464.40B 444.10A 444.10A 461.40 +12.30 449.10 2345 ---- 469.40B 449.10A 449.10A 466.40 +12.30 454.10 2350 ---- 474.50B 454.10A 454.10A 471.40 +12.30 459.10 2360 ---- 484.40B 464.10A 464.10A 481.40 +12.30 469.10 2370 ---- 494.40B 474.10A 474.10A 491.40 +12.30 479.10 2375 ---- 499.40B 479.10A 479.10A 496.40 +12.30 484.10 2380 ---- 504.40B 484.10A 484.10A 501.40 +12.30 489.10 2390 ---- 514.40B 494.10A 494.10A 511.40 +12.30 499.10 2400 ---- 524.40B 504.10A 504.10A 521.40 +12.30 509.10 2410 ---- 534.40B 514.10A 514.10A 531.40 +12.30 519.10 2420 ---- 544.40B 524.10A 524.10A 541.40 +12.30 529.10 2425 ---- 549.40B 529.10A 529.10A 546.40 +12.30 534.10 2430 ---- 554.40B 534.10A 534.10A 551.40 +12.30 539.10 2440 ---- 564.40B 544.10A 544.10A 561.40 +12.30 549.10 2450 ---- 574.40B 554.10A 554.10A 571.40 +12.30 559.10 258 2475 ---- 599.40B 579.10A 579.10A 596.40 +12.30 584.10 2490 ---- 614.40B 594.10A 594.10A 611.40 +12.30 599.10 2500 615.20 624.40B 604.10A 618.30B 621.40 +12.30 10 609.10 70 2525 ---- 649.40B 629.10A 629.10A 646.40 +12.30 634.10 2550 ---- 674.40B 654.10A 654.10A 671.40 +12.30 659.10 2575 ---- 699.30B 679.10A 679.10A 696.40 +12.30 684.10 2600 ---- 724.40B 704.10A 704.10A 721.40 +12.30 709.10 2625 ---- 749.30B 729.10A 729.10A 746.40 +12.30 734.10 2650 ---- 774.40B 754.10A 754.10A 771.40 +12.30 759.10 2700 ---- 824.30B 804.10A 804.10A 821.40 +12.30 809.10 2750 ---- 874.30B 854.10A 854.10A 871.40 +12.30 859.10 2800 ---- 924.30B 904.10A 904.10A 921.40 +12.30 909.10 2900 ---- 1024.30B 1004.10A 1004.10A 1021.40 +12.30 1009.10 3000 ---- 1124.30B 1104.10A 1104.10A 1121.40 +12.30 1109.10 3100 ---- 1224.20B 1204.10A 1204.10A 1221.40 +12.30 1209.10 3200 ---- 1324.20B 1304.10A 1304.10A 1321.40 +12.30 1309.10 3400 ---- 1524.20B 1504.10A 1504.10A 1521.40 +12.30 1509.10 3600 ---- 1724.10B 1704.10A 1704.10A 1721.40 +12.30 1709.10 3800 ---- 1924.00B 1904.10A 1904.10A 1921.40 +12.30 1909.10 4000 ---- 2124.00B 2104.00A 2104.00A 2121.40 +12.30 2109.10 OG JAN24 Gold Option PUT 1250 .20 .20 .20 .20 .10 -.10 41 .20 53 1275 ---- ---- ---- ---- .10 -.20 .30 1 57 1300 ---- ---- .20A .20A .20 -.10 .30 3 34 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 105 1375 ---- ---- .30A .30A .20 -.20 .40 50 1400 ---- ---- .30A .30A .30 -.10 .40 3964 1425 ---- ---- .40A .40A .30 -.20 .50 28 28 1430 ---- ---- .40A .40A .30 -.20 .50 5 1440 ---- ---- .40A .40A .30 -.20 .50 1 1450 .50 .60 .40A .40A .30 -.20 100 .50 27 1460 ---- ---- .40A .40A .30 -.20 .50 1 1470 ---- ---- .40A .40A .40 -.20 .60 2 1475 ---- ---- .40A .40A .40 -.20 .60 3 1480 ---- ---- .40A .40A .40 -.20 .60 1490 ---- ---- .40A .40A .40 -.20 .60 28 28 1500 ---- ---- .40A .40A .40 -.20 .60 83 1510 ---- ---- .50A .50A .40 -.30 .70 41 1520 ---- ---- .50A .50A .50 -.20 .70 5 8 1525 ---- ---- .50A .50A .50 -.20 .70 51 98 1530 ---- ---- .50A .50A .50 -.20 .70 6 1535 ---- ---- .50A .50A .50 -.20 .70 1540 ---- ---- .50A .50A .50 -.20 .70 1545 ---- ---- .50A .50A .50 -.30 .80 1550 .80 .80 .60A .60A .50 -.30 75 .80 70 1555 ---- ---- .60A .60A .60 -.20 .80 1560 ---- ---- .60A .60A .60 -.20 .80 1565 ---- ---- .60A .60A .60 -.20 .80 1570 ---- ---- .60A .60A .60 -.30 .90 10 1575 ---- ---- .70A .70A .60 -.30 .90 20 71 1580 ---- ---- .70A .70A .70 -.20 .90 1585 ---- ---- .70A .70A .70 -.30 1.00 1590 ---- ---- .70A .70A .70 -.30 1.00 1 1595 ---- ---- .80A .80A .80 -.20 1.00 1 1 1600 ---- ---- .80A .80A .80 -.30 2 1.10 45 145 1605 ---- ---- .80A .80A .80 -.30 1.10 3 1610 ---- ---- .90A .90A .90 -.20 1.10 1615 ---- ---- .90A .90A .90 -.30 1.20 1620 ---- ---- .90A .90A .90 -.30 1.20 534 1625 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 35 40 1630 .90 .90 .90 1.00B 1.00 -.30 41 1.30 1635 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1640 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1645 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 1650 1.50 1.50 1.20A 1.30 1.30 -.30 130 1.60 746 847 1655 1.50 1.50 1.30A 1.30A 1.40 -.30 3 1.70 1660 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 1665 1.70 1.70 1.40A 1.40A 1.50 -.40 10 1.90 1670 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 17 1675 2.00 2.00 1.50A 1.70 1.70 -.40 26 2.10 4 34 1680 ---- ---- 1.60A 1.60A 1.80 -.40 2.20 1685 2.20 2.20 1.70A 1.70A 2.00 -.30 1 2.30 1690 ---- ---- 1.80A 1.80A 2.10 -.30 2.40 7 1695 ---- ---- 1.90A 1.90A 2.20 -.30 2.50 1 3 1700 2.20 2.60B 2.00A 2.20 2.40 -.30 115 2.70 505 502 1705 ---- ---- 2.10A 2.10A 2.60 -.20 2.80 2 4 1710 ---- ---- 2.20A 2.20A 2.70 -.30 3.00 6 7 1715 2.90 3.20B 2.40A 2.40A 2.90 -.30 19 3.20 4 35 1720 3.10 3.10 2.50A 3.00A 3.20 -.20 6 3.40 8 1725 3.40 3.70B 2.70A 2.70A 3.40 -.20 57 3.60 2 146 1730 3.90 4.00B 2.90A 4.00B 3.60 -.20 2 3.80 4 21 1735 3.80 4.30B 3.10 4.30B 3.90 -.20 8 4.10 5 21 1740 4.10 4.60B 3.30A 3.90A 4.20 -.10 5 4.30 11 29 1745 ---- 5.00B 3.50A 3.50A 4.50 -.10 21 4.60 7 10 1750 4.10 5.40 3.70A 4.50A 4.90 .00 321 4.90 2966 2142 1755 ---- 5.80B 4.00A 4.00A 5.30 +.10 5.20 63 89 1760 5.60 6.20B 4.30A 5.20A 5.70 +.10 5 5.60 34 65 1765 ---- 6.70B 4.60A 4.60A 6.10 +.10 23 6.00 11 35 1770 6.60 7.20B 5.00A 6.00A 6.60 +.20 5 6.40 20 319 1775 7.80 7.80 5.30A 6.50A 7.10 +.20 48 6.90 25 222 1780 6.10 8.40B 5.70A 7.00A 7.70 +.40 31 7.30 94 94 1785 6.80 9.00B 6.10A 7.50A 8.30 +.40 54 7.90 5 171 1790 9.00 9.80B 6.60A 8.10A 8.90 +.50 25 8.40 15 180 1795 7.70 10.50B 7.10A 7.50A 9.60 +.60 6 9.00 20 200 1800 9.20 11.50 7.70A 9.40A 10.40 +.70 142 9.70 3095 2760 1805 12.10 12.20B 8.30A 10.10A 11.20 +.80 17 10.40 22 96 1810 10.00 13.20 8.90A 10.90A 12.10 +.90 19 11.20 821 844 1815 10.70 14.20 9.60A 11.70A 13.00 +1.00 103 12.00 57 149 1820 10.60 15.30B 10.40A 12.70A 14.00 +1.20 167 12.80 122 157 1825 12.60 16.40B 11.20A 11.20A 15.10 +1.30 250 13.80 38 362 1830 13.40 17.60B 12.10A 14.70A 16.20 +1.40 76 14.80 12 115 1835 14.40 18.90B 13.10A 15.80A 17.50 +1.70 37 15.80 347 370 1840 16.10 20.50 14.10A 17.00A 18.80 +1.80 270 17.00 68 495 1845 17.10 21.90B 15.30A 18.30A 20.20 +2.00 24 18.20 1 118 1850 18.00 23.50B 16.40A 19.70A 21.70 +2.20 1281 19.50 2109 3393 1855 23.20 25.20B 17.70A 21.20A 23.30 +2.40 8 20.90 341 1860 20.60 27.00B 19.10A 22.80A 25.00 +2.70 18 22.30 1129 3446 1865 28.00 28.80B 20.50A 28.80B 26.80 +2.90 2 23.90 212 357 1870 24.00 30.80B 22.10A 23.30A 28.70 +3.20 13 25.50 14 856 1875 ---- 32.90B 23.70A 23.70A 30.70 +3.40 16 27.30 54 1421 1880 ---- 35.20B 25.50A 25.50A 32.80 +3.70 29.10 17 491 1885 32.20 37.50B 27.30A 32.20A 35.10 +4.10 58 31.00 7 84 1890 30.80 39.90B 29.30A 39.90B 37.40 +4.30 54 33.10 2 177 1895 39.00 42.40B 31.30A 42.40B 39.80 +4.60 284 35.20 41 180 1900 35.70 44.90B 33.50A 40.10B 42.30 +4.80 646 37.50 476 1123 1905 ---- 47.60B 35.70A 35.70A 45.00 +5.20 28 39.80 32 59 1910 ---- 50.40B 38.10A 38.10A 47.70 +5.50 74 42.20 94 140 1915 ---- 53.30B 40.60A 40.60A 50.50 +5.70 31 44.80 78 1920 ---- 56.30B 43.10A 43.10A 53.50 +6.00 1 47.50 2 198 1925 ---- 59.40B 45.80A 45.80A 56.50 +6.30 211 50.20 1409 1677 1930 ---- 62.50B 48.60A 48.60A 59.60 +6.50 5 53.10 171 162 1935 ---- 65.80B 51.50A 51.50A 62.90 +6.80 445 56.10 30 96 1940 57.10 69.20B 54.50 69.20B 66.20 +7.10 69 59.10 126 131 1945 ---- 72.60B 57.60A 57.60A 69.60 +7.30 62.30 2 32 1950 62.30 76.20B 60.80A 76.20B 73.20 +7.70 2 65.50 52 537 1955 67.90 79.80B 64.10A 66.00A 76.80 +7.90 6 68.90 107 365 1960 71.40 83.50B 67.50A 69.50A 80.50 +8.20 12 72.30 260 1965 74.70 87.30B 71.00A 73.00A 84.30 +8.50 3 75.80 1 279 1970 88.00 91.20B 74.50A 83.70A 88.10 +8.70 1 79.40 135 1975 ---- 95.10B 78.20A 78.20A 92.00 +8.90 83.10 528 1980 ---- 99.10B 81.90A 81.90A 96.00 +9.10 86.90 15 1985 ---- 103.20B 85.70A 85.70A 100.10 +9.40 90.70 34 1990 ---- 107.40B 89.60A 89.60A 104.20 +9.60 94.60 51 1995 ---- 111.60B 93.60A 93.60A 108.40 +9.80 98.60 80 2000 ---- 115.80B 97.60A 97.60A 112.60 +10.00 102.60 729 2005 ---- 120.10B 101.70A 101.70A 116.80 +10.10 106.70 295 2010 ---- 124.50B 105.80A 105.80A 121.20 +10.30 110.90 69 2015 ---- 128.90B 110.00A 110.00A 125.50 +10.40 37 115.10 103 2020 125.00 133.30B 114.20A 123.90A 129.90 +10.50 35 119.40 18 2025 ---- 137.80B 118.50A 118.50A 134.40 +10.70 123.70 110 2030 ---- 142.30B 122.90A 122.90A 138.90 +10.90 128.00 12 2035 ---- 146.80B 127.30A 127.30A 143.40 +11.00 132.40 35 2040 ---- 151.40B 131.70A 131.70A 147.90 +11.00 136.90 11 2045 ---- 156.00B 136.20A 136.20A 152.50 +11.20 141.30 2050 ---- 160.60B 140.70A 140.70A 157.10 +11.30 145.80 112 2055 ---- 165.30B 145.20A 145.20A 161.80 +11.40 150.40 3 2060 ---- 169.90B 149.80A 149.80A 166.40 +11.40 155.00 31 2065 ---- 174.20B 154.40A 154.40A 171.10 +11.50 159.60 6 2070 ---- 178.90B 159.00A 159.00A 175.80 +11.60 164.20 67 2075 ---- 184.10B 163.70A 163.70A 180.60 +11.70 168.90 111 2080 ---- 188.40B 168.30A 168.30A 185.30 +11.80 173.50 13 2085 ---- 193.10B 173.60A 173.60A 190.10 +11.90 178.20 10 2090 ---- 197.30B 178.80A 178.80A 194.80 +11.80 183.00 2095 ---- 202.70B 183.10A 183.10A 199.60 +11.90 187.70 35 2100 ---- 208.00B 187.30A 187.30A 204.40 +11.90 192.50 93 2105 ---- 211.90B 193.00A 193.00A 209.30 +12.00 197.30 2110 ---- 216.60B 197.80A 197.80A 214.10 +12.00 202.10 2115 ---- 222.00B 202.20A 202.20A 218.90 +12.00 206.90 30 2120 ---- 226.90B 207.00A 207.00A 223.80 +12.10 211.70 2 2125 ---- 232.30B 211.30A 211.30A 228.60 +12.10 216.50 17 2130 ---- 236.10B 217.10A 217.10A 233.50 +12.10 221.40 2135 ---- 241.00B 221.90A 221.90A 238.40 +12.20 226.20 2140 ---- 245.80B 226.80A 226.80A 243.20 +12.10 231.10 2145 ---- 251.20B 231.20A 231.20A 248.10 +12.10 236.00 2 2150 241.10 256.70B 235.60A 256.70B 253.00 +12.20 4 240.80 10 5 2155 ---- 261.10B 241.00A 241.00A 257.90 +12.20 245.70 1 2160 ---- 265.30B 246.30A 246.30A 262.80 +12.20 250.60 2165 ---- 270.40B 251.20A 251.20A 267.80 +12.30 255.50 2170 ---- 275.30B 256.10A 256.10A 272.70 +12.30 260.40 2175 ---- 281.30B 260.10A 260.10A 277.60 +12.20 265.40 3 2180 ---- 285.70B 265.50A 265.50A 282.50 +12.20 270.30 1 2185 ---- 290.20B 270.90A 270.90A 287.50 +12.30 275.20 2190 ---- 295.10B 275.80A 275.80A 292.40 +12.30 280.10 2195 ---- 300.50B 280.30A 280.30A 297.40 +12.30 285.10 1 2200 ---- 306.10B 284.70A 284.70A 302.30 +12.30 290.00 1 1 2205 ---- 309.90B 290.90A 290.90A 307.30 +12.30 295.00 2210 ---- 315.00B 295.60A 295.60A 312.20 +12.30 299.90 2215 ---- 319.80B 300.70A 300.70A 317.20 +12.30 304.90 2220 ---- 324.90B 305.50A 305.50A 322.20 +12.40 309.80 2225 ---- 330.90B 309.40A 309.40A 327.10 +12.30 314.80 1 2230 ---- 334.80B 315.40A 315.40A 332.10 +12.40 319.70 2235 ---- 339.70B 320.40A 320.40A 337.10 +12.40 324.70 2240 ---- 344.80B 325.30A 325.30A 342.10 +12.40 329.70 2245 ---- 349.50B 330.30A 330.30A 347.00 +12.30 334.70 2250 ---- 355.80B 334.30A 334.30A 352.00 +12.40 12 339.60 12 8 2255 ---- 359.50B 340.20A 340.20A 357.00 +12.40 344.60 2260 ---- 364.60B 345.30A 345.30A 362.00 +12.40 349.60 2265 ---- 369.50B 350.50A 350.50A 367.00 +12.40 354.60 2270 ---- 374.60B 355.30A 355.30A 372.00 +12.40 359.60 2275 ---- 379.60B 359.20A 359.20A 377.00 +12.40 364.60 2280 ---- 384.50B 365.30A 365.30A 382.00 +12.40 369.60 2285 ---- 389.40B 370.50A 370.50A 387.00 +12.40 374.60 2290 ---- 394.50B 375.20A 375.20A 392.00 +12.40 379.60 2295 ---- 399.40B 380.20A 380.20A 397.00 +12.40 384.60 2300 ---- 405.00B 384.70A 384.70A 402.00 +12.40 389.60 4 2305 ---- 409.40B 390.40A 390.40A 407.00 +12.40 394.60 2310 ---- 414.40B 395.20A 395.20A 412.00 +12.40 399.60 2315 ---- 419.40B 400.20A 400.20A 417.00 +12.40 404.60 2320 ---- 424.40B 405.20A 405.20A 422.00 +12.40 409.60 2325 ---- 429.50B 410.20A 410.20A 427.00 +12.40 414.60 2330 ---- 434.40B 415.20A 415.20A 432.00 +12.40 419.60 2340 ---- 444.40B 425.40A 425.40A 442.00 +12.40 429.60 2350 ---- 455.00B 434.70A 434.70A 452.00 +12.40 439.60 3 5 2360 ---- 464.40B 445.20A 445.20A 462.00 +12.40 449.60 2370 ---- 474.40B 455.40A 455.40A 472.00 +12.40 459.60 2375 ---- 479.50B 460.20A 460.20A 477.00 +12.40 464.60 2380 ---- 484.40B 465.20A 465.20A 482.00 +12.40 469.60 2390 ---- 494.40B 475.20A 475.20A 492.00 +12.40 479.60 2400 ---- 505.00B 484.70A 484.70A 502.00 +12.40 489.60 2410 ---- 514.30B 495.20A 495.20A 512.00 +12.40 499.60 2420 ---- 524.30B 505.20A 505.20A 522.00 +12.40 509.60 2425 ---- 529.40B 510.20A 510.20A 527.00 +12.40 514.60 2430 ---- 534.30B 515.20A 515.20A 532.00 +12.40 519.60 2450 ---- 554.90B 534.60A 534.60A 552.00 +12.40 539.60 2475 ---- 579.40B 560.20A 560.20A 577.00 +12.40 564.60 2500 ---- 604.90B 584.60A 584.60A 602.00 +12.40 589.60 1 2525 ---- 629.40B 610.40A 610.40A 627.00 +12.40 614.60 2550 ---- 654.90B 634.60A 634.60A 652.00 +12.40 639.60 2575 ---- 679.40B 660.40A 660.40A 677.00 +12.40 664.60 2600 ---- 704.90B 684.60A 684.60A 702.00 +12.40 689.60 2625 ---- 729.40B 710.20A 710.20A 727.00 +12.40 714.60 2700 ---- 804.80B 784.60A 784.60A 802.00 +12.40 789.60 3000 ---- 1104.70B 1084.60A 1084.60A 1102.00 +12.40 1089.60 1 3500 ---- 1604.50B 1584.60A 1584.60A 1602.00 +12.40 1589.60 4000 ---- 2104.30B 2084.60A 2084.60A 2102.00 +12.40 2089.60 OG FEB24 Gold Option PUT 1250 .30 .30 .30 .30 .30 +.10 1 .20 2 107 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 -.10 .40 70 71 1350 .30 .30 .30 .30 .30 -.10 65 .40 194 1375 ---- ---- .40A .40A .40 -.10 .50 1400 ---- ---- .40A .40A .40 -.10 .50 176 176 1425 ---- ---- .50A .50A .40 -.20 .60 1430 ---- ---- .50A .50A .40 -.20 .60 1440 ---- ---- .50A .50A .40 -.20 .60 1450 ---- ---- .50A .50A .40 -.30 .70 25 1460 ---- ---- .50A .50A .50 -.20 .70 1 1470 ---- ---- .50A .50A .50 -.20 .70 1475 ---- ---- .60A .60A .50 -.20 .70 1480 ---- ---- .60A .60A .50 -.30 .80 1 1490 ---- ---- .60A .60A .50 -.30 .80 2 1500 ---- ---- .60A .60A .60 -.20 .80 3 1510 ---- ---- .60A .60A .60 -.30 .90 3 1520 ---- ---- .70A .70A .70 -.20 .90 1525 ---- ---- .70A .70A .70 -.30 1.00 1 1530 ---- ---- .70A .70A .70 -.30 1.00 1535 ---- ---- .80A .80A .70 -.30 1.00 8 8 1540 ---- ---- .80A .80A .80 -.20 1.00 2 1545 ---- ---- .80A .80A .80 -.30 1.10 58 1550 ---- ---- .80A .80A .80 -.30 1.10 815 1555 ---- ---- .90A .90A .90 -.20 1.10 10 1560 ---- ---- .90A .90A .90 -.30 1.20 5 1565 ---- ---- .90A .90A 1.00 -.20 1.20 6 1570 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 8 8 1575 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 68 1580 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 11 1585 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1 1590 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1595 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1600 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 200 413 1605 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 2 2 1610 1.60 1.60 1.40A 1.50A 1.50 -.20 2 1.70 24 108 1615 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 2 3 1620 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 3 1625 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 54 1630 ---- ---- 1.60A 1.60A 1.80 -.30 2.10 1635 ---- ---- 1.70A 1.70A 1.90 -.30 2.20 1640 ---- ---- 1.80A 1.80A 2.00 -.30 2.30 1645 ---- ---- 1.90A 1.90A 2.10 -.30 2.40 18 18 1650 1.90 1.90 1.90 2.40B 2.30 -.20 31 2.50 10 498 1655 ---- ---- 2.10A 2.10A 2.40 -.30 2.70 1 1660 2.50 2.50 2.20A 2.50 2.50 -.30 1 2.80 2 165 1665 ---- ---- 2.40A 2.40A 2.70 -.30 3.00 1670 ---- ---- 2.50A 2.50A 2.90 -.20 3.10 1 190 1675 3.10 3.20B 2.60A 2.60A 3.00 -.30 26 3.30 56 1680 ---- ---- 2.80A 2.80A 3.20 -.30 3.50 1 11 1685 ---- 3.70B 3.00A 3.00A 3.40 -.20 3.60 3 1690 3.80 3.90B 3.10A 3.30 3.60 -.20 22 3.80 1 11 1695 ---- 4.20B 3.30A 3.30A 3.90 -.20 4.10 2 1700 3.60 4.40B 3.40A 4.00A 4.10 -.20 4 4.30 242 1214 1705 ---- 4.70B 3.70A 3.70A 4.40 -.10 1 4.50 96 1710 4.60 5.00B 3.80A 4.50A 4.70 -.10 13 4.80 4 3 1715 ---- 5.40B 4.00A 4.00A 5.00 -.10 5.10 4 15 1720 5.00 5.70B 4.30A 4.30A 5.30 -.10 8 5.40 1 4 1725 6.30 6.30 4.60A 5.40A 5.70 .00 5 5.70 48 70 1730 5.10 6.50B 4.80A 4.80A 6.10 +.10 2 6.00 4 15 1735 ---- 6.90B 5.20A 5.20A 6.50 +.10 6.40 104 1740 ---- 7.40B 5.50A 5.50A 6.90 +.10 6.80 21 111 1745 ---- 7.90B 5.80A 5.80A 7.40 +.20 7.20 6 700 1750 7.00 8.60 6.20A 7.30A 7.90 +.30 168 7.60 37 417 1755 ---- 9.00B 6.60A 6.60A 8.40 +.30 8.10 1 71 1760 7.60 9.60B 7.00A 7.40A 9.00 +.40 4 8.60 8 82 1765 9.80 10.30 7.50A 8.80A 9.60 +.50 3 9.10 4 79 1770 10.30 11.00B 8.00A 9.40A 10.20 +.50 20 9.70 3 48 1775 11.90 11.90 8.50A 10.00A 10.90 +.60 16 10.30 40 292 1780 9.90 12.50B 9.10A 10.70A 11.60 +.70 4 10.90 13 83 1785 10.30 13.30B 9.70A 13.30B 12.40 +.80 3 11.60 10 94 1790 10.80 14.20B 10.30A 10.30A 13.20 +.90 132 12.30 64 157 1795 11.70 15.20B 11.00A 13.00A 14.10 +1.00 28 13.10 13 104 1800 15.20 16.20B 11.80A 13.90A 15.10 +1.20 38 13.90 104 1570 1805 ---- 17.20B 12.60A 12.60A 16.10 +1.30 14.80 81 538 1810 ---- 18.40B 13.40A 13.40A 17.10 +1.30 15.80 18 16 1815 ---- 19.60B 14.30A 14.30A 18.20 +1.50 16.70 1 9 1820 ---- 20.80B 15.30A 15.30A 19.50 +1.70 13 17.80 11 41 1825 20.80 22.20B 16.30A 19.10A 20.70 +1.80 161 18.90 207 1438 1830 18.60 23.60B 17.40A 17.40A 22.10 +2.00 4 20.10 22 26 1835 ---- 25.10B 18.60A 18.60A 23.50 +2.10 21.40 3 13 1840 21.10 26.70B 19.80A 25.80B 25.00 +2.30 3 22.70 14 1845 ---- 28.30B 21.10A 21.10A 26.60 +2.50 1 24.10 8 1850 ---- 30.10B 22.50A 22.50A 28.30 +2.70 10 25.60 478 896 1855 31.10 31.90B 24.00A 31.90B 30.00 +2.90 2 27.10 8 28 1860 ---- 33.80B 25.50A 25.50A 31.90 +3.20 7 28.70 19 29 1865 ---- 35.80B 27.10A 27.10A 33.80 +3.40 10 30.40 20 51 1870 ---- 37.90B 28.80A 28.80A 35.80 +3.60 50 32.20 6 218 1875 37.10 40.10B 30.60A 38.10B 37.90 +3.80 49 34.10 95 273 1880 ---- 42.40B 32.50A 32.50A 40.10 +4.00 4 36.10 2 176 1885 35.80 44.80B 34.50A 34.50A 42.40 +4.30 1 38.10 39 113 1890 ---- 47.20B 36.50A 36.50A 44.80 +4.50 40.30 32 74 1895 46.60 49.70B 38.70A 49.70B 47.20 +4.70 11 42.50 125 139 1900 43.40 52.30B 40.90A 52.30B 49.80 +5.00 113 44.80 212 1068 1905 ---- 55.10B 43.20A 43.20A 52.50 +5.30 1 47.20 1 45 1910 48.60 57.90B 45.70A 48.40A 55.20 +5.50 15 49.70 96 1915 ---- 60.80B 48.30A 48.30A 58.00 +5.70 52.30 78 1920 ---- 63.80B 50.90A 50.90A 60.90 +5.90 96 55.00 144 1010 1925 ---- 66.80B 53.60A 53.60A 64.00 +6.30 31 57.70 1 388 1930 59.20 69.90B 56.30A 56.30A 67.00 +6.40 2 60.60 25 56 1935 62.10 73.10B 59.20A 59.20A 70.20 +6.70 1 63.50 3 146 1940 ---- 76.40B 62.20A 62.20A 73.50 +7.00 7 66.50 223 1945 67.10 79.80B 65.20A 65.20A 76.80 +7.20 9 69.60 19 44 1950 69.60 83.30B 68.30A 83.30B 80.30 +7.50 1 72.80 374 1955 ---- 86.80B 71.60A 71.60A 83.70 +7.60 76.10 16 1960 77.50 90.40B 74.90A 90.30B 87.30 +7.90 97 79.40 152 291 1965 82.10 93.90B 78.30A 80.20A 91.00 +8.20 3 82.80 37 1970 82.70 97.60B 81.70A 97.60B 94.70 +8.40 1 86.30 154 1975 86.20 101.40B 85.20A 101.40B 98.40 +8.50 1 89.90 557 1980 89.80 105.30B 88.80A 105.20B 102.30 +8.80 1 93.50 84 1985 ---- 109.20B 92.50A 92.50A 106.20 +9.00 97.20 3 69 1990 ---- 113.10B 96.20A 96.20A 110.10 +9.10 101.00 7 1995 ---- 117.20B 100.00A 100.00A 114.10 +9.30 104.80 10 2000 ---- 121.20B 103.80A 103.80A 118.20 +9.50 108.70 887 2005 ---- 125.40B 107.80A 107.80A 122.30 +9.70 112.60 1 11 2010 ---- 129.50B 111.70A 111.70A 126.40 +9.80 116.60 8 2015 ---- 133.80B 115.80A 115.80A 130.60 +9.90 120.70 5 2020 ---- 138.00B 119.80A 119.80A 134.80 +10.10 124.70 357 2025 ---- 142.30B 123.90A 123.90A 139.10 +10.20 128.90 5 385 2030 ---- 146.60B 128.10A 128.10A 143.40 +10.30 133.10 243 2035 ---- 151.00B 132.30A 132.30A 147.80 +10.50 137.30 23 2040 ---- 155.40B 136.60A 136.60A 152.20 +10.60 141.60 117 2045 ---- 159.90B 140.90A 140.90A 156.60 +10.70 145.90 11 2050 ---- 164.30B 145.20A 145.20A 161.00 +10.70 150.30 270 2055 ---- 168.80B 149.60A 149.60A 165.50 +10.90 154.60 101 2060 ---- 173.30B 154.00A 154.00A 170.00 +11.00 159.00 14 2065 ---- 177.90B 158.50A 158.50A 174.50 +11.00 163.50 153 2070 ---- 182.50B 162.90A 162.90A 179.10 +11.10 168.00 10 2075 ---- 187.10B 167.40A 167.40A 183.70 +11.20 56 172.50 1 103 2080 ---- 191.70B 171.90A 171.90A 188.30 +11.30 177.00 2 2085 ---- 196.30B 176.50A 176.50A 192.90 +11.30 181.60 1 2090 ---- 201.00B 181.10A 181.10A 197.60 +11.50 186.10 9 2095 ---- 205.70B 185.60A 185.60A 202.20 +11.50 190.70 2100 ---- 210.40B 190.20A 190.20A 206.90 +11.50 36 195.40 319 2105 ---- 214.00B 194.80A 194.80A 211.60 +11.60 200.00 210 2110 ---- 218.70B 199.50A 199.50A 216.30 +11.70 204.60 2115 ---- 223.50B 204.20A 204.20A 221.00 +11.70 209.30 2120 ---- 228.20B 208.90A 208.90A 225.80 +11.80 214.00 1 2125 ---- 234.00B 213.60A 213.60A 230.60 +11.90 218.70 6 2130 ---- 237.50B 219.40A 219.40A 235.30 +11.80 223.50 5 2135 ---- 242.30B 224.20A 224.20A 240.10 +11.90 228.20 2140 ---- 247.10B 228.90A 228.90A 244.90 +12.00 232.90 2145 ---- 252.10B 233.70A 233.70A 249.70 +12.00 237.70 2150 ---- 258.10B 237.40A 237.40A 254.50 +12.00 242.50 2155 ---- 261.70B 243.30A 243.30A 259.30 +12.00 247.30 2 2160 ---- 266.60B 248.10A 248.10A 264.20 +12.10 252.10 2165 ---- 271.60B 252.90A 252.90A 269.00 +12.10 256.90 2170 ---- 276.30B 257.70A 257.70A 273.90 +12.20 261.70 1 2175 ---- 282.30B 261.40A 261.40A 278.70 +12.10 266.60 28 2180 ---- 286.00B 267.40A 267.40A 283.60 +12.20 271.40 2185 ---- 291.10B 272.20A 272.20A 288.50 +12.20 276.30 2190 ---- 295.90B 277.10A 277.10A 293.30 +12.20 281.10 2195 ---- 300.70B 282.00A 282.00A 298.20 +12.20 286.00 2200 ---- 306.80B 285.70A 285.70A 303.10 +12.20 290.90 2 2205 ---- 310.60B 291.70A 291.70A 308.00 +12.20 295.80 2210 ---- 315.30B 296.60A 296.60A 312.90 +12.20 300.70 1 2215 ---- 320.30B 301.50A 301.50A 317.80 +12.20 305.60 3 2220 ---- 325.00B 306.40A 306.40A 322.70 +12.20 310.50 2225 ---- 331.30B 310.20A 310.20A 327.70 +12.30 315.40 5 2230 ---- 335.20B 316.20A 316.20A 332.60 +12.30 320.30 1 2235 ---- 340.00B 321.10A 321.10A 337.50 +12.30 325.20 2240 ---- 345.10B 326.10A 326.10A 342.50 +12.30 330.20 1 2245 ---- 349.70B 331.20A 331.20A 347.40 +12.30 335.10 2250 ---- 356.10B 334.80A 334.80A 352.40 +12.40 340.00 41 2255 ---- 359.60B 340.80A 340.80A 357.30 +12.30 345.00 2260 ---- 364.70B 345.80A 345.80A 362.30 +12.40 349.90 1 2265 ---- 369.50B 350.80A 350.80A 367.20 +12.30 354.90 2270 ---- 374.60B 355.80A 355.80A 372.20 +12.40 359.80 2275 ---- 380.90B 359.50A 359.50A 377.10 +12.30 364.80 2280 ---- 384.50B 365.70A 365.70A 382.10 +12.30 369.80 2285 ---- 389.40B 370.70A 370.70A 387.10 +12.40 374.70 1 2290 ---- 394.50B 375.60A 375.60A 392.10 +12.40 379.70 2295 ---- 399.30B 380.60A 380.60A 397.00 +12.30 384.70 1 2300 ---- 405.70B 384.30A 384.30A 402.00 +12.30 389.70 10 16 2305 ---- 409.30B 390.50A 390.50A 407.00 +12.40 394.60 2310 ---- 414.30B 395.50A 395.50A 412.00 +12.40 399.60 2315 ---- 419.30B 400.50A 400.50A 417.00 +12.40 404.60 2320 ---- 424.30B 405.70A 405.70A 422.00 +12.40 409.60 3 2325 ---- 429.40B 409.20A 409.20A 427.00 +12.40 414.60 2330 ---- 434.30B 415.40A 415.40A 432.00 +12.40 419.60 2340 ---- 444.20B 425.60A 425.60A 442.00 +12.40 429.60 2350 ---- 454.90B 434.80A 434.80A 452.00 +12.40 439.60 1 2360 ---- 464.20B 445.60A 445.60A 462.00 +12.40 449.60 2370 ---- 474.20B 455.40A 455.40A 472.00 +12.40 459.60 2375 ---- 479.30B 460.40A 460.40A 477.00 +12.40 464.60 3 2380 ---- 484.30B 465.40A 465.40A 482.00 +12.40 469.60 2390 ---- 494.20B 475.40A 475.40A 492.00 +12.40 479.60 2400 ---- 504.90B 484.80A 484.80A 502.00 +12.40 489.60 2 2410 ---- 514.20B 495.60A 495.60A 512.00 +12.40 499.60 2420 ---- 524.10B 505.40A 505.40A 522.00 +12.40 509.60 2425 ---- 529.20B 510.40A 510.40A 527.00 +12.40 514.60 2430 ---- 534.10B 515.40A 515.40A 532.00 +12.40 519.60 2450 ---- 554.80B 534.80A 534.80A 552.00 +12.40 539.60 2475 ---- 579.20B 560.60A 560.60A 577.00 +12.40 564.60 2500 ---- 604.80B 584.80A 584.80A 602.00 +12.40 589.60 2525 ---- 629.20B 610.60A 610.60A 627.00 +12.40 614.60 2550 ---- 654.70B 634.80A 634.80A 652.00 +12.40 639.60 2575 ---- 679.20B 660.60A 660.60A 677.00 +12.40 664.60 2600 ---- 704.70B 684.80A 684.80A 702.00 +12.40 689.60 2625 ---- 729.20B 710.70A 710.70A 727.00 +12.40 714.60 2700 ---- 804.70B 784.90A 784.90A 802.00 +12.40 789.60 2800 ---- 904.60B 884.90A 884.90A 902.00 +12.40 889.60 3000 ---- 1104.50B 1084.90A 1084.90A 1102.00 +12.40 1089.60 3500 ---- 1604.20B 1585.00A 1585.00A 1602.00 +12.40 1589.60 4000 ---- 2103.90B 2085.00A 2085.00A 2102.00 +12.40 2089.60 OG MAR24 Gold Option PUT 1250 ---- ---- .30A .30A .30 -.10 .40 100 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- .30A .30A .30 -.20 .50 41 1325 ---- ---- .40A .40A .40 -.10 .50 50 1350 ---- ---- .40A .40A .40 -.10 .50 30 1375 ---- ---- .50A .50A .40 -.20 .60 30 1400 ---- ---- .50A .50A .50 -.10 .60 80 1425 ---- ---- .60A .60A .50 -.20 .70 1440 ---- ---- .60A .60A .50 -.20 .70 1450 ---- ---- .60A .60A .60 -.20 .80 4 1460 ---- ---- .60A .60A .60 -.20 .80 1470 ---- ---- .70A .70A .60 -.20 .80 1475 ---- ---- .70A .70A .60 -.30 43 .90 750 1480 ---- ---- .70A .70A .70 -.20 .90 1490 ---- ---- .70A .70A .70 -.20 .90 1500 ---- ---- .80A .80A .70 -.30 1.00 295 1510 ---- ---- .80A .80A .80 -.30 1.10 85 1520 ---- ---- .90A .90A .90 -.20 1.10 82 1525 ---- ---- .90A .90A .90 -.30 1.20 16 17 1530 ---- ---- .90A .90A .90 -.30 1.20 1 1540 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 5 1545 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1550 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 34 20 1555 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1560 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 1565 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1570 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 3 1575 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 1580 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1585 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1590 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 1595 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1600 ---- ---- 1.70A 1.70A 1.80 -.30 6 2.10 52 1605 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 1 1610 ---- ---- 1.80A 1.80A 2.00 -.20 2.20 1 1615 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 15 45 1620 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 1625 ---- ---- 2.10A 2.10A 2.30 -.30 2 2.60 41 1630 2.70 2.70 2.20A 2.20A 2.40 -.30 2 2.70 7 1635 ---- ---- 2.30A 2.30A 2.60 -.20 4 2.80 20 1640 ---- ---- 2.40A 2.40A 2.70 -.20 2.90 22 1645 ---- ---- 2.60A 2.60A 2.90 -.20 3.10 10 1650 3.00 3.10 2.70A 3.00A 3.00 -.20 39 3.20 54 1655 ---- ---- 2.80A 2.80A 3.20 -.20 3.40 17 1660 ---- ---- 3.00A 3.00A 3.40 -.10 3.50 35 1665 ---- ---- 3.10A 3.10A 3.60 -.10 3.70 1670 ---- ---- 3.30A 3.30A 3.80 -.10 3.90 20 1675 ---- 4.20B 3.40A 3.40A 4.00 -.10 4.10 8 1680 ---- 4.40B 3.60A 3.60A 4.20 -.10 4.30 3 1685 ---- 4.60B 3.90A 3.90A 4.40 -.10 4.50 1 1690 ---- 4.90B 4.10A 4.10A 4.70 .00 4.70 10 1695 ---- 5.20B 4.30A 4.30A 5.00 .00 5.00 1 1700 5.00 5.70 4.50A 5.10A 5.30 +.10 12 5.20 15 190 1705 ---- 5.80B 4.70A 4.70A 5.60 +.10 5.50 2 5 1710 ---- 6.20B 5.00A 5.00A 5.90 +.10 5.80 1 1715 ---- 6.50B 5.20A 5.20A 6.20 +.10 6.10 3 1720 ---- 6.90B 5.60A 5.60A 6.60 +.10 6.50 1 1725 6.40 7.40B 5.90A 7.40B 7.00 +.20 34 6.80 5 81 1730 ---- 7.80B 6.20A 6.20A 7.40 +.20 7.20 14 14 1735 ---- 8.30B 6.60A 6.60A 7.90 +.30 7.60 3 1740 ---- 8.80B 6.90A 6.90A 8.30 +.30 8.00 2 1745 ---- 9.30B 7.30A 7.30A 8.80 +.30 8.50 3 1750 9.70 9.90B 7.70A 8.90A 9.30 +.40 53 8.90 6 903 1755 ---- 10.50B 8.20A 8.20A 9.90 +.50 9.40 22 1760 ---- 11.20B 8.60A 8.60A 10.50 +.50 10.00 4 1765 11.80 11.80 9.10A 10.40A 11.10 +.60 7 10.50 3 1770 ---- 12.50B 9.70A 9.70A 11.80 +.70 11.10 2 1775 11.50 13.30B 10.20A 11.70A 12.50 +.80 33 11.70 73 1780 ---- 14.10B 10.80A 10.80A 13.20 +.80 12.40 1785 ---- 14.90B 11.40A 11.40A 14.00 +.90 13.10 45 101 1790 ---- 15.80B 12.10A 12.10A 14.80 +1.00 13.80 7 11 1795 ---- 16.70B 12.80A 12.80A 15.70 +1.10 14.60 1 1800 ---- 17.70B 13.60A 13.60A 16.60 +1.20 63 15.40 61 676 1805 ---- 18.70B 14.40A 14.40A 17.60 +1.30 16.30 19 19 1810 ---- 19.80B 15.20A 15.20A 18.60 +1.40 17.20 2 922 1815 ---- 21.00B 16.10A 16.10A 19.70 +1.60 18.10 1820 ---- 22.20B 17.00A 17.00A 20.90 +1.70 19.20 6 1825 ---- 23.40B 18.00A 18.00A 22.10 +1.90 20.20 29 1830 20.00 24.80B 19.10A 19.10A 23.40 +2.10 1 21.30 13 1835 ---- 26.20B 20.20A 20.20A 24.70 +2.20 22.50 14 1840 ---- 27.60B 21.30A 21.30A 26.10 +2.30 23.80 2 10 1845 ---- 29.20B 22.60A 22.60A 27.60 +2.50 25.10 2 5 1850 ---- 30.80B 23.90A 23.90A 29.10 +2.70 94 26.40 266 374 1855 ---- 32.50B 25.20A 25.20A 30.70 +2.80 27.90 6 1860 ---- 34.20B 26.70A 26.70A 32.40 +3.00 29.40 1865 ---- 36.10B 28.20A 28.20A 34.20 +3.20 31.00 107 1870 30.70 38.00B 29.80A 34.80B 36.00 +3.40 19 32.60 1 30 1875 32.40 40.00B 31.40A 35.70A 37.90 +3.60 14 34.30 21 347 1880 ---- 42.00B 33.10A 33.10A 39.90 +3.80 36.10 15 1885 ---- 44.10B 34.90A 34.90A 42.00 +4.00 38.00 3 103 1890 ---- 46.40B 36.80A 36.80A 44.10 +4.20 39.90 12 1895 39.70 48.70B 38.70A 48.70B 46.30 +4.30 27 42.00 12 30 1900 ---- 51.00B 40.80A 40.80A 48.70 +4.60 32 44.10 201 792 1905 ---- 53.50B 42.90A 42.90A 51.00 +4.70 46.30 1 1910 ---- 55.90B 45.10A 45.10A 53.50 +5.00 48.50 460 1915 ---- 58.50B 47.40A 47.40A 56.10 +5.30 50.80 1920 53.20 61.20B 49.70A 55.70A 58.70 +5.40 4 53.30 8 1925 ---- 64.00B 52.20A 52.20A 61.40 +5.60 55.80 40 1930 ---- 66.80B 54.70A 54.70A 64.20 +5.90 58.30 7 1935 ---- 69.70B 57.30A 57.30A 67.00 +6.00 150 61.00 21 1940 ---- 72.70B 59.90A 59.90A 70.00 +6.30 20 63.70 36 1945 ---- 75.80B 62.70A 62.70A 73.00 +6.50 66.50 322 1950 ---- 78.90B 65.50A 65.50A 76.10 +6.70 69.40 1 355 1955 ---- 82.10B 68.40A 68.40A 79.20 +6.80 72.40 6 2 1960 ---- 85.40B 71.40A 71.40A 82.50 +7.10 75.40 45 1965 ---- 88.70B 74.40A 74.40A 85.80 +7.30 78.50 72 1970 ---- 92.10B 77.50A 77.50A 89.10 +7.40 81.70 69 1975 81.00 95.60B 80.70A 82.70A 92.60 +7.70 2 84.90 6 34 1980 86.60 99.10B 84.10A 86.30A 96.10 +7.90 1 88.20 20 1985 ---- 102.70B 87.40A 87.40A 99.60 +8.00 91.60 5 1990 ---- 106.20B 90.80A 90.80A 103.20 +8.20 95.00 189 1995 ---- 109.80B 94.20A 94.20A 106.90 +8.40 98.50 6 2000 ---- 113.60B 97.70A 97.70A 110.60 +8.50 102.10 80 2005 ---- 117.40B 101.30A 101.30A 114.40 +8.70 105.70 3 2010 ---- 121.30B 104.90A 104.90A 118.20 +8.90 109.30 16 2015 ---- 125.20B 108.60A 108.60A 122.10 +9.00 113.10 9 2020 ---- 129.10B 112.30A 112.30A 126.00 +9.20 116.80 5 2025 ---- 133.10B 116.10A 116.10A 130.00 +9.40 120.60 3 2030 ---- 137.10B 120.00A 120.00A 134.00 +9.50 124.50 2 2035 ---- 141.20B 123.90A 123.90A 138.10 +9.70 128.40 1 2040 ---- 145.30B 127.80A 127.80A 142.20 +9.80 132.40 1 2045 ---- 149.50B 131.80A 131.80A 146.30 +9.90 136.40 1 2050 ---- 153.70B 135.80A 135.80A 150.50 +10.00 140.50 284 2055 ---- 157.90B 139.90A 139.90A 154.70 +10.20 144.50 38 2060 ---- 162.20B 144.00A 144.00A 159.00 +10.30 148.70 60 2065 ---- 166.40B 148.20A 148.20A 163.20 +10.40 152.80 4 2070 ---- 170.80B 152.40A 152.40A 167.60 +10.60 157.00 30 2075 ---- 175.10B 156.60A 156.60A 171.90 +10.60 161.30 2080 ---- 179.50B 160.80A 160.80A 176.30 +10.80 165.50 2085 ---- 183.90B 165.10A 165.10A 180.70 +10.90 169.80 1 2090 ---- 188.30B 169.40A 169.40A 185.10 +10.90 174.20 2 2095 ---- 192.80B 173.70A 173.70A 189.50 +11.00 178.50 2100 ---- 197.30B 178.20A 178.20A 194.00 +11.10 182.90 11 2105 ---- 201.80B 182.60A 182.60A 198.50 +11.20 187.30 2110 ---- 206.30B 187.00A 187.00A 203.00 +11.30 191.70 10 2115 ---- 210.80B 191.40A 191.40A 207.50 +11.30 196.20 2120 ---- 215.40B 195.90A 195.90A 212.10 +11.40 200.70 2125 ---- 220.00B 200.40A 200.40A 216.60 +11.40 205.20 169 2130 ---- 224.60B 204.90A 204.90A 221.20 +11.50 209.70 2135 ---- 229.20B 209.40A 209.40A 225.80 +11.50 214.30 2140 ---- 233.80B 214.00A 214.00A 230.40 +11.60 218.80 1 2145 ---- 238.50B 218.50A 218.50A 235.10 +11.70 223.40 1 2150 ---- 243.10B 223.20A 223.20A 239.70 +11.70 228.00 2 2155 ---- 247.80B 227.80A 227.80A 244.40 +11.80 232.60 2160 ---- 252.50B 232.40A 232.40A 249.10 +11.80 237.30 2 2165 ---- 257.20B 237.10A 237.10A 253.80 +11.90 241.90 3 2170 ---- 260.80B 241.70A 241.70A 258.50 +11.90 246.60 5 2175 ---- 266.70B 246.40A 246.40A 263.20 +11.90 251.30 3 2180 ---- 269.90B 251.10A 251.10A 267.90 +11.90 256.00 3 2185 ---- 275.00B 255.70A 255.70A 272.70 +12.00 260.70 5 2190 ---- 279.70B 261.60A 261.60A 277.40 +12.00 265.40 6 2195 ---- 284.20B 266.30A 266.30A 282.20 +12.10 270.10 1 2200 ---- 290.50B 269.90A 269.90A 287.00 +12.10 274.90 6 2205 ---- 294.10B 275.80A 275.80A 291.70 +12.10 279.60 2210 ---- 298.60B 280.60A 280.60A 296.50 +12.10 284.40 1 2215 ---- 303.70B 285.40A 285.40A 301.30 +12.10 289.20 2220 ---- 308.40B 290.10A 290.10A 306.20 +12.20 294.00 6 2225 ---- 314.60B 293.80A 293.80A 311.00 +12.20 298.80 2 2230 ---- 318.10B 299.80A 299.80A 315.80 +12.20 303.60 4 2235 ---- 322.70B 304.60A 304.60A 320.70 +12.30 308.40 2 2240 ---- 327.70B 309.40A 309.40A 325.50 +12.30 313.20 3 2245 ---- 332.40B 314.30A 314.30A 330.40 +12.40 318.00 3 2250 ---- 338.80B 317.90A 317.90A 335.20 +12.30 322.90 4 2255 ---- 342.30B 323.90A 323.90A 340.10 +12.40 327.70 5 2260 ---- 347.20B 328.80A 328.80A 345.00 +12.40 332.60 2265 ---- 351.80B 333.70A 333.70A 349.80 +12.30 337.50 1 2270 ---- 356.70B 338.50A 338.50A 354.70 +12.40 342.30 1 2275 ---- 363.20B 342.10A 342.10A 359.60 +12.40 347.20 17 2280 ---- 366.50B 348.30A 348.30A 364.50 +12.40 352.10 2285 ---- 371.70B 353.30A 353.30A 369.40 +12.40 357.00 2290 ---- 376.60B 358.20A 358.20A 374.30 +12.40 361.90 2295 ---- 381.40B 363.10A 363.10A 379.20 +12.40 366.80 2300 ---- 387.80B 366.60A 366.60A 384.10 +12.40 371.70 5 2305 ---- 391.20B 372.90A 372.90A 389.10 +12.50 376.60 2310 ---- 396.20B 377.80A 377.80A 394.00 +12.50 381.50 2315 ---- 401.10B 382.70A 382.70A 398.90 +12.50 386.40 2320 ---- 406.10B 387.60A 387.60A 403.90 +12.50 391.40 2325 ---- 412.50B 391.10A 391.10A 408.80 +12.50 396.30 2 2330 ---- 416.00B 397.50A 397.50A 413.70 +12.50 401.20 2335 ---- 420.80B 402.40A 402.40A 418.70 +12.50 406.20 1 2340 ---- 425.90B 407.30A 407.30A 423.60 +12.50 411.10 1 2345 ---- 430.70B 412.30A 412.30A 428.60 +12.50 416.10 2350 ---- 437.30B 415.90A 415.90A 433.60 +12.60 421.00 4 2360 ---- 445.60B 427.20A 427.20A 443.50 +12.60 430.90 2370 ---- 455.70B 437.10A 437.10A 453.50 +12.60 440.90 2375 ---- 462.20B 440.60A 440.60A 458.40 +12.50 445.90 7 2380 ---- 465.60B 447.00A 447.00A 463.40 +12.60 450.80 2390 ---- 475.60B 457.00A 457.00A 473.40 +12.60 460.80 2400 ---- 487.20B 465.50A 465.50A 483.40 +12.60 470.80 10 2410 ---- 495.40B 476.90A 476.90A 493.40 +12.60 480.80 2420 ---- 505.40B 487.10A 487.10A 503.40 +12.60 490.80 2425 ---- 510.50B 490.50A 490.50A 508.40 +12.60 495.80 16 2430 ---- 515.40B 496.90A 496.90A 513.40 +12.60 500.80 2440 ---- 525.40B 506.90A 506.90A 523.40 +12.60 510.80 2450 ---- 536.10B 516.20A 516.20A 533.40 +12.60 10 520.80 10 2475 ---- 560.30B 541.80A 541.80A 558.40 +12.60 545.80 2500 ---- 585.30B 567.00A 567.00A 583.40 +12.60 570.80 2525 ---- 610.30B 591.90A 591.90A 608.40 +12.60 595.80 2550 ---- 635.40B 616.80A 616.80A 633.40 +12.60 620.80 2575 ---- 660.20B 641.90A 641.90A 658.40 +12.60 645.80 2600 ---- 685.30B 666.80A 666.80A 683.40 +12.60 670.80 2625 ---- 710.20B 691.90A 691.90A 708.40 +12.60 695.80 2750 ---- 835.10B 816.90A 816.90A 833.40 +12.60 820.80 2800 ---- 885.00B 866.90A 866.90A 883.40 +12.60 870.80 2975 ---- 1059.80B 1042.00A 1042.00A 1058.40 +12.60 1045.80 3000 ---- 1084.80B 1067.20A 1067.20A 1083.40 +12.60 1070.80 3250 ---- 1334.60B 1317.10A 1317.10A 1333.40 +12.60 1320.80 3500 ---- 1584.60B 1567.20A 1567.20A 1583.40 +12.60 1570.80 4000 ---- 2084.30B 2067.40A 2067.40A 2083.40 +12.60 2070.80 OG APR24 Gold Option PUT 1250 ---- ---- .30A .30A .30 -.20 .50 1 1275 ---- ---- ---- ---- .40 -.10 .50 6 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- .50A .50A .40 -.20 .60 1350 ---- ---- .50A .50A .50 -.10 .60 1 1375 ---- ---- .60A .60A .50 -.20 .70 1400 ---- ---- .60A .60A .60 -.10 .70 1425 ---- ---- .70A .70A .70 -.10 .80 1440 ---- ---- .80A .80A .70 -.20 .90 1450 ---- ---- .80A .80A .80 -.10 .90 4 1460 ---- ---- .80A .80A .80 -.20 1.00 1470 ---- ---- .90A .90A .90 -.10 1.00 20 1475 ---- ---- .90A .90A .90 -.20 1.10 1480 ---- ---- .90A .90A .90 -.20 1.10 1490 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1500 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 86 1510 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1520 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1525 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1530 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1540 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1545 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1550 1.90 1.90 1.50A 1.50A 1.60 -.30 25 1.90 18 26 1555 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1560 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 4 1565 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 1570 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 1575 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 13 24 1580 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 1585 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 1590 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 1595 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 1 1600 2.50 2.50 2.40A 2.50 2.60 -.30 27 2.90 46 266 1605 ---- ---- 2.50A 2.50A 2.70 -.30 3.00 1610 ---- ---- 2.60A 2.60A 2.80 -.30 3.10 1615 ---- ---- 2.70A 2.70A 3.00 -.30 3.30 1620 ---- ---- 2.90A 2.90A 3.20 -.20 3.40 1625 3.30 3.50B 3.00A 3.50B 3.30 -.30 25 3.60 24 48 1630 3.20 3.20 3.10A 3.10A 3.50 -.20 2 3.70 1635 ---- ---- 3.30A 3.30A 3.70 -.20 3.90 1640 3.50 4.00B 3.50 4.00B 3.90 -.20 4 4.10 1645 3.70 4.20B 3.60A 3.60A 4.10 -.10 1 4.20 1650 ---- 4.50B 3.80A 3.80A 4.30 -.10 10 4.40 374 1655 ---- ---- 4.00A 4.00A 4.60 -.10 4.70 1660 ---- ---- 4.20A 4.20A 4.80 -.10 4.90 1665 ---- 5.20B 4.50A 4.50A 5.10 .00 5.10 1670 ---- 5.50B 4.70A 4.70A 5.40 +.10 5.30 5 1675 5.30 6.10 4.90A 5.60B 5.70 +.10 43 5.60 4 124 1680 ---- 6.10B 5.20A 5.20A 6.00 +.10 5.90 1685 ---- 6.40B 5.40A 5.40A 6.30 +.10 6.20 1690 ---- 6.80B 5.70A 5.70A 6.60 +.10 6.50 1695 ---- 7.20B 6.00A 6.00A 7.00 +.20 6.80 1700 7.80 7.80 6.30A 7.10A 7.40 +.30 6 7.10 10 506 1705 ---- 8.00B 6.60A 6.60A 7.80 +.30 7.50 1710 ---- 8.40B 6.90A 6.90A 8.20 +.30 7.90 1715 ---- 8.90B 7.30A 7.30A 8.60 +.30 8.30 1720 ---- 9.40B 7.70A 7.70A 9.10 +.40 8.70 1725 10.20 10.20 8.10A 9.20A 9.60 +.50 63 9.10 43 89 1730 ---- 10.40B 8.50A 8.50A 10.10 +.50 9.60 1735 ---- 11.10B 9.00A 9.00A 10.70 +.60 10.10 1740 ---- 11.70B 9.40A 9.40A 11.20 +.60 10.60 25 186 1745 ---- 12.30B 9.90A 9.90A 11.80 +.60 11.20 1750 ---- 13.10B 10.40A 10.40A 12.50 +.80 132 11.70 100 240 1755 11.60 13.70B 11.00A 11.00A 13.10 +.70 300 12.40 5 1760 ---- 14.50B 11.60A 11.60A 13.90 +.90 13.00 46 1765 ---- 15.30B 12.20A 12.20A 14.60 +.90 13.70 1770 ---- 16.10B 12.80A 12.80A 15.40 +1.00 14.40 1775 14.30 17.10B 13.50A 17.10B 16.20 +1.10 115 15.10 3 377 1780 ---- 17.90B 14.20A 14.20A 17.10 +1.20 15.90 36 1785 ---- 18.90B 15.00A 15.00A 18.00 +1.30 16.70 1790 ---- 19.90B 15.80A 15.80A 19.00 +1.40 17.60 15 1795 ---- 20.90B 16.60A 16.60A 20.00 +1.50 18.50 7 1800 18.50 22.20B 17.50A 17.50A 21.10 +1.70 36 19.40 104 384 1805 ---- 23.20B 18.50A 18.50A 22.20 +1.80 20.40 1810 ---- 24.40B 19.40A 19.40A 23.40 +1.90 21.50 1815 ---- 25.70B 20.50A 20.50A 24.60 +2.10 22.50 1820 ---- 27.00B 21.60A 21.60A 25.90 +2.20 23.70 1825 25.50 28.60B 22.70A 28.60B 27.20 +2.30 10 24.90 3 227 1830 ---- 29.90B 23.90A 23.90A 28.60 +2.50 26.10 2 2 1835 ---- 31.40B 25.20A 25.20A 30.10 +2.70 27.40 403 1840 ---- 33.00B 26.50A 26.50A 31.60 +2.80 28.80 1845 ---- 34.70B 27.90A 27.90A 33.20 +3.00 30.20 1850 ---- 36.60B 29.20A 29.20A 34.90 +3.20 31.70 6 435 1855 ---- 38.20B 30.80A 30.80A 36.60 +3.30 33.30 1860 ---- 40.10B 32.40A 32.40A 38.40 +3.50 2 34.90 30 1865 ---- 42.20B 34.00A 34.00A 40.30 +3.70 36.60 11 67 1870 ---- 44.00B 35.70A 35.70A 42.20 +3.90 1 38.30 1 30 1875 ---- 46.20B 37.40A 37.40A 44.20 +4.00 113 40.20 116 430 1880 ---- 48.10B 39.30A 39.30A 46.30 +4.30 42.00 16 1885 45.90 50.50B 41.20A 50.50B 48.40 +4.40 11 44.00 6 11 1890 ---- 52.60B 43.10A 43.10A 50.60 +4.60 1 46.00 31 1895 ---- 55.00B 45.20A 45.20A 52.90 +4.80 48.10 5 1900 48.60 57.60B 47.30A 55.00B 55.30 +5.00 53 50.30 50 1058 1905 ---- 59.90B 49.50A 49.50A 57.70 +5.10 52.60 1 1910 ---- 62.50B 51.80A 51.80A 60.20 +5.30 54.90 30 1915 57.50 65.20B 54.10A 55.80A 62.80 +5.50 5 57.30 53 1920 ---- 67.80B 56.50A 56.50A 65.50 +5.80 59.70 100 1925 ---- 70.70B 58.90A 58.90A 68.20 +5.90 116 62.30 1 145 1930 ---- 73.40B 61.50A 61.50A 71.00 +6.10 64.90 2 1935 ---- 76.30B 64.10A 64.10A 73.90 +6.30 67.60 1940 ---- 79.30B 66.80A 66.80A 76.80 +6.50 70.30 1945 ---- 82.40B 69.50A 69.50A 79.80 +6.70 73.10 1950 80.70 85.60B 72.30A 82.90B 82.90 +6.90 3 76.00 33 353 1955 84.40 88.80B 75.20A 82.40A 86.00 +7.00 3 79.00 15 1960 ---- 91.90B 78.30A 78.30A 89.20 +7.20 82.00 7 1965 ---- 95.10B 81.30A 81.30A 92.40 +7.30 85.10 50 1970 ---- 98.60B 84.40A 84.40A 95.80 +7.60 88.20 10 1975 ---- 102.00B 87.60A 87.60A 99.10 +7.70 91.40 3 174 1980 ---- 105.40B 90.80A 90.80A 102.60 +7.90 94.70 100 1985 103.90 109.00B 94.10A 102.20A 106.10 +8.10 3 98.00 29 1990 107.10 112.40B 97.50A 112.40B 109.60 +8.20 3 101.40 1995 ---- 116.00B 100.90A 100.90A 113.20 +8.30 104.90 2000 ---- 119.70B 104.40A 104.40A 116.80 +8.40 108.40 1 623 2005 117.90 123.50B 107.80A 123.40B 120.50 +8.60 3 111.90 7 2010 ---- 127.20B 111.40A 111.40A 124.30 +8.80 115.50 2015 ---- 131.00B 115.00A 115.00A 128.10 +8.90 119.20 174 2020 ---- 134.90B 118.70A 118.70A 131.90 +9.00 122.90 2025 ---- 138.80B 122.40A 122.40A 135.80 +9.20 126.60 15 2030 ---- 142.70B 126.20A 126.20A 139.70 +9.30 130.40 151 2035 ---- 146.70B 130.00A 130.00A 143.70 +9.50 134.20 2040 ---- 150.70B 133.80A 133.80A 147.70 +9.60 138.10 2 2045 ---- 154.80B 137.70A 137.70A 151.70 +9.70 142.00 2050 ---- 158.90B 141.60A 141.60A 155.80 +9.80 146.00 377 2055 ---- 163.00B 145.60A 145.60A 159.90 +9.90 150.00 3 2060 ---- 167.20B 149.60A 149.60A 164.10 +10.10 154.00 1 2065 ---- 171.30B 153.70A 153.70A 168.20 +10.10 158.10 2070 ---- 175.60B 157.70A 157.70A 172.40 +10.20 162.20 1 2075 ---- 179.80B 161.90A 161.90A 176.70 +10.40 166.30 1 2080 ---- 184.10B 166.00A 166.00A 180.90 +10.40 170.50 27 2085 ---- 188.40B 170.20A 170.20A 185.20 +10.60 174.60 1 2090 ---- 192.70B 174.40A 174.40A 189.50 +10.60 178.90 2095 ---- 197.00B 178.70A 178.70A 193.90 +10.80 183.10 2100 ---- 201.40B 182.90A 182.90A 198.20 +10.80 187.40 26 2105 ---- 205.80B 187.20A 187.20A 202.60 +10.90 191.70 2110 ---- 210.20B 191.50A 191.50A 207.00 +11.00 196.00 2115 ---- 214.70B 195.90A 195.90A 211.50 +11.10 200.40 1 2120 ---- 219.10B 200.20A 200.20A 215.90 +11.10 204.80 2125 ---- 223.60B 204.70A 204.70A 220.40 +11.20 209.20 4 2130 ---- 228.10B 209.10A 209.10A 224.90 +11.30 213.60 2135 ---- 232.70B 213.40A 213.40A 229.40 +11.30 218.10 2140 ---- 237.20B 217.90A 217.90A 233.90 +11.40 222.50 2145 ---- 241.70B 222.40A 222.40A 238.50 +11.50 227.00 2150 ---- 246.30B 226.80A 226.80A 243.00 +11.50 231.50 2 2155 ---- 250.90B 231.30A 231.30A 247.60 +11.50 236.10 2160 ---- 255.50B 235.90A 235.90A 252.20 +11.60 240.60 2165 ---- 260.10B 240.40A 240.40A 256.80 +11.60 245.20 2170 ---- 264.70B 245.00A 245.00A 261.40 +11.70 249.70 2175 ---- 269.40B 249.50A 249.50A 266.00 +11.70 254.30 2180 ---- 274.00B 254.10A 254.10A 270.70 +11.80 258.90 2185 ---- 278.70B 258.70A 258.70A 275.30 +11.80 263.50 2190 ---- 283.40B 263.40A 263.40A 280.00 +11.80 268.20 1 2195 ---- 288.10B 268.00A 268.00A 284.70 +11.90 272.80 2200 ---- 292.80B 272.60A 272.60A 289.40 +11.90 277.50 1 2205 ---- 297.00B 277.30A 277.30A 294.10 +12.00 282.10 2210 ---- 300.60B 282.00A 282.00A 298.80 +12.00 286.80 2215 ---- 305.30B 286.70A 286.70A 303.50 +12.00 291.50 2220 ---- 310.10B 291.40A 291.40A 308.20 +12.00 296.20 1 2225 ---- 316.40B 296.10A 296.10A 313.00 +12.10 300.90 2230 ---- 319.60B 301.90A 301.90A 317.70 +12.00 305.70 2235 ---- 324.40B 306.70A 306.70A 322.50 +12.10 310.40 2240 ---- 329.10B 311.50A 311.50A 327.20 +12.00 315.20 2245 ---- 333.90B 316.30A 316.30A 332.00 +12.10 319.90 2250 ---- 340.30B 319.70A 319.70A 336.80 +12.10 324.70 1 2255 ---- 343.50B 325.80A 325.80A 341.60 +12.10 329.50 2260 ---- 348.20B 330.60A 330.60A 346.40 +12.20 334.20 2265 ---- 353.40B 335.40A 335.40A 351.20 +12.20 339.00 2270 ---- 357.90B 340.20A 340.20A 356.00 +12.20 343.80 2275 ---- 364.50B 343.70A 343.70A 360.90 +12.30 348.60 2 2280 ---- 367.60B 349.80A 349.80A 365.70 +12.20 353.50 2285 ---- 372.40B 354.70A 354.70A 370.50 +12.20 358.30 2290 ---- 377.30B 359.60A 359.60A 375.40 +12.30 363.10 2295 ---- 382.10B 364.40A 364.40A 380.20 +12.20 368.00 2300 ---- 388.80B 367.90A 367.90A 385.10 +12.30 372.80 2305 ---- 391.90B 374.10A 374.10A 390.00 +12.30 377.70 2310 ---- 396.70B 378.90A 378.90A 394.80 +12.30 382.50 2315 ---- 401.60B 383.80A 383.80A 399.70 +12.30 387.40 2320 ---- 406.50B 388.90A 388.90A 404.60 +12.30 392.30 2325 ---- 413.20B 392.20A 392.20A 409.50 +12.40 397.10 13 2330 ---- 416.30B 398.50A 398.50A 414.40 +12.40 402.00 2335 ---- 421.20B 403.30A 403.30A 419.30 +12.40 406.90 2340 ---- 426.30B 408.40A 408.40A 424.20 +12.40 411.80 2345 ---- 431.20B 413.10A 413.10A 429.10 +12.40 416.70 2350 ---- 437.80B 416.60A 416.60A 434.10 +12.50 421.60 16 2360 ---- 446.10B 427.90A 427.90A 443.90 +12.40 431.50 2370 ---- 455.90B 437.70A 437.70A 453.80 +12.50 441.30 2375 ---- 462.50B 441.20A 441.20A 458.70 +12.40 446.30 2380 ---- 465.90B 447.60A 447.60A 463.70 +12.50 451.20 2390 ---- 475.60B 457.50A 457.50A 473.60 +12.50 461.10 2400 ---- 487.20B 465.90A 465.90A 483.50 +12.50 471.00 38 2410 ---- 495.50B 477.20A 477.20A 493.50 +12.60 480.90 2420 ---- 505.50B 487.20A 487.20A 503.40 +12.50 490.90 2425 ---- 512.10B 490.60A 490.60A 508.40 +12.60 495.80 5 2430 ---- 515.40B 497.10A 497.10A 513.40 +12.60 500.80 2440 ---- 525.30B 507.10A 507.10A 523.40 +12.60 510.80 2450 ---- 537.10B 515.50A 515.50A 533.40 +12.60 520.80 2475 ---- 560.30B 540.50A 540.50A 558.40 +12.60 545.80 19 2500 ---- 585.20B 567.10A 567.10A 583.40 +12.60 570.80 6 2525 ---- 610.20B 591.90A 591.90A 608.40 +12.60 595.80 2550 ---- 635.20B 616.90A 616.90A 633.40 +12.60 620.80 2575 ---- 660.10B 641.90A 641.90A 658.40 +12.60 645.80 2600 ---- 685.20B 666.90A 666.90A 683.40 +12.60 670.80 2625 ---- 710.10B 692.10A 692.10A 708.40 +12.60 695.80 2700 ---- 785.10B 767.10A 767.10A 783.40 +12.60 770.80 3000 ---- 1084.80B 1067.00A 1067.00A 1083.40 +12.60 1070.80 3100 ---- 1184.70B 1167.00A 1167.00A 1183.40 +12.60 1170.80 3200 ---- 1284.60B 1267.20A 1267.20A 1283.40 +12.60 1270.80 3300 ---- 1384.50B 1367.10A 1367.10A 1383.40 +12.60 1370.80 3400 ---- 1484.50B 1467.10A 1467.10A 1483.40 +12.60 1470.80 4000 ---- 2084.10B 2067.30A 2067.30A 2083.40 +12.60 2070.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1460 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1500 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1510 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1520 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1525 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1530 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1540 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1545 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1550 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1555 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1560 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1565 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1570 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1575 ---- ---- 2.40A 2.40A 2.60 -.10 2.70 1580 ---- ---- 2.50A 2.50A 2.70 -.20 2.90 1585 ---- ---- 2.60A 2.60A 2.80 -.20 3.00 1590 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 1595 ---- ---- 2.90A 2.90A 3.10 -.20 3.30 1600 ---- ---- 3.00A 3.00A 3.20 -.20 3.40 3 15 1605 ---- ---- 3.10A 3.10A 3.40 -.10 3.50 1610 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 1615 ---- ---- 3.40A 3.40A 3.70 -.20 3.90 1 1 1620 ---- ---- 3.60A 3.60A 3.90 -.10 4.00 1 1625 ---- ---- 3.70A 3.70A 4.10 -.10 4.20 5 1630 ---- ---- 3.90A 3.90A 4.30 -.10 4.40 1635 ---- ---- 4.10A 4.10A 4.50 -.10 4.60 1640 4.90 4.90 4.30A 4.30A 4.70 -.10 2 4.80 1645 4.50 5.00B 4.40A 4.40A 5.00 .00 2 5.00 1650 ---- ---- 4.60A 4.60A 5.20 -.10 5.30 2 1655 ---- ---- 4.90A 4.90A 5.50 .00 5.50 1660 ---- 5.80B 5.20A 5.20A 5.70 .00 5.70 1665 ---- 6.10B 5.40A 5.40A 6.00 .00 6.00 1670 ---- 6.40B 5.60A 5.60A 6.30 .00 6.30 1675 ---- 6.70B 5.90A 5.90A 6.60 .00 6.60 3 1680 ---- 7.10B 6.20A 6.20A 7.00 +.10 6.90 1685 ---- 7.40B 6.50A 6.50A 7.30 +.10 7.20 1690 ---- 7.80B 6.80A 6.80A 7.70 +.20 7.50 1695 ---- 8.20B 7.10A 7.10A 8.00 +.10 7.90 1700 ---- 8.70B 7.40A 7.40A 8.40 +.20 8.20 3 1705 ---- 9.00B 7.80A 7.80A 8.90 +.30 8.60 1710 ---- 9.50B 8.10A 8.10A 9.30 +.30 9.00 1715 ---- 10.00B 8.50A 8.50A 9.80 +.40 9.40 1720 ---- 10.50B 8.90A 8.90A 10.30 +.40 9.90 1725 ---- 11.00B 9.30A 9.30A 10.80 +.50 10.30 3 1730 11.60 11.60 9.80A 10.70 11.30 +.50 4 10.80 1735 ---- 12.10B 10.20A 10.20A 11.90 +.60 11.30 1740 ---- 12.90B 10.70A 10.70A 12.50 +.70 11.80 1745 ---- 13.50B 11.20A 11.20A 13.10 +.70 12.40 1750 ---- 14.30B 11.70A 11.70A 13.70 +.70 13.00 2 1755 ---- 14.90B 12.40A 12.40A 14.40 +.80 13.60 1760 ---- 15.60B 12.90A 12.90A 15.10 +.90 14.20 1765 ---- 16.40B 13.50A 13.50A 15.90 +1.00 14.90 1770 ---- 17.20B 14.10A 14.10A 16.60 +1.00 15.60 1775 15.40 18.10B 14.80A 14.80A 17.50 +1.20 402 16.30 2 1780 ---- 19.00B 15.50A 15.50A 18.30 +1.20 17.10 5 1785 18.00 19.90B 16.30A 18.10B 19.20 +1.30 2 17.90 1790 18.90 20.90B 17.10A 18.90B 20.10 +1.40 2 18.70 1795 19.90 21.90B 17.90A 19.90 21.10 +1.50 2 19.60 1800 ---- 23.10B 18.80A 18.80A 22.10 +1.60 20.50 79 1805 ---- 24.10B 19.70A 19.70A 23.20 +1.80 21.40 1810 ---- 25.20B 20.70A 20.70A 24.30 +1.90 22.40 1815 26.10 26.50B 21.60A 24.10A 25.50 +2.00 2 23.50 2 2 1820 27.30 27.70B 22.70A 25.50A 26.70 +2.10 2 24.60 2 3 1825 26.20 29.00B 23.80A 26.50B 27.90 +2.20 2 25.70 2 3 1830 ---- 30.40B 24.90A 24.90A 29.20 +2.30 26.90 1 1835 ---- 31.80B 26.10A 26.10A 30.60 +2.50 28.10 1840 ---- 33.30B 27.40A 27.40A 32.00 +2.60 29.40 1845 ---- 34.80B 28.70A 28.70A 33.50 +2.80 30.70 1850 ---- 36.50B 29.90A 29.90A 35.00 +2.90 32.10 272 1855 ---- 38.00B 31.40A 31.40A 36.60 +3.00 33.60 1860 ---- 39.70B 32.90A 32.90A 38.30 +3.20 35.10 1865 ---- 41.50B 34.40A 34.40A 40.00 +3.40 36.60 1870 ---- 43.40B 35.90A 35.90A 41.80 +3.60 38.20 1875 41.20 45.20B 37.60A 41.70B 43.60 +3.70 2 39.90 1880 ---- 47.20B 39.20A 39.20A 45.50 +3.80 41.70 1885 ---- 49.20B 41.00A 41.00A 47.50 +4.00 43.50 1890 ---- 51.30B 42.80A 42.80A 49.50 +4.20 45.30 1895 ---- 53.40B 44.70A 44.70A 51.60 +4.40 47.20 1900 49.50 55.80B 46.50A 51.70B 53.70 +4.50 7 49.20 156 1905 ---- 57.90B 48.60A 48.60A 56.00 +4.70 51.30 1910 ---- 60.30B 50.70A 50.70A 58.20 +4.80 53.40 1915 ---- 62.70B 52.80A 52.80A 60.60 +5.00 55.60 1920 ---- 65.10B 55.00A 55.00A 63.00 +5.20 57.80 1925 ---- 67.70B 57.20A 57.20A 65.50 +5.40 60.10 1930 ---- 70.30B 59.50A 59.50A 68.10 +5.60 62.50 1935 ---- 72.90B 61.90A 61.90A 70.70 +5.70 65.00 1 1940 ---- 75.70B 64.40A 64.40A 73.40 +5.90 67.50 1945 ---- 78.50B 66.90A 66.90A 76.20 +6.20 70.00 1950 73.30 81.40B 69.40A 73.20A 79.00 +6.30 1 72.70 72 1955 ---- 84.40B 72.10A 72.10A 81.90 +6.50 75.40 1960 ---- 87.20B 74.80A 74.80A 84.80 +6.70 78.10 1965 ---- 90.20B 77.60A 77.60A 87.80 +6.80 81.00 1970 ---- 93.50B 80.40A 80.40A 90.90 +7.10 83.80 1975 ---- 96.50B 83.30A 83.30A 94.00 +7.20 86.80 1980 ---- 99.70B 86.30A 86.30A 97.20 +7.40 89.80 1 1985 ---- 103.00B 89.30A 89.30A 100.50 +7.60 92.90 1990 ---- 106.20B 92.40A 92.40A 103.80 +7.80 96.00 1995 ---- 109.60B 95.50A 95.50A 107.10 +7.90 99.20 2000 ---- 113.10B 98.70A 98.70A 110.50 +8.10 102.40 3 96 2005 ---- 116.40B 102.00A 102.00A 114.00 +8.30 105.70 5 2010 ---- 120.00B 105.30A 105.30A 117.50 +8.50 109.00 2015 ---- 123.60B 108.70A 108.70A 121.00 +8.60 112.40 3 4 2020 ---- 127.10B 112.10A 112.10A 124.60 +8.80 115.80 2025 ---- 130.80B 115.60A 115.60A 128.20 +8.90 119.30 2030 ---- 134.50B 119.10A 119.10A 131.90 +9.00 122.90 2035 ---- 138.20B 122.60A 122.60A 135.60 +9.20 126.40 2040 ---- 142.00B 126.20A 126.20A 139.40 +9.30 130.10 2045 ---- 145.80B 129.90A 129.90A 143.20 +9.50 133.70 2050 ---- 149.70B 133.50A 133.50A 147.00 +9.60 137.40 3 29 2055 ---- 153.50B 137.20A 137.20A 150.90 +9.70 141.20 2060 ---- 157.50B 141.00A 141.00A 154.80 +9.80 145.00 20 2065 ---- 161.40B 144.80A 144.80A 158.70 +9.90 148.80 2070 ---- 165.40B 148.70A 148.70A 162.70 +10.00 152.70 50 2075 ---- 169.50B 152.50A 152.50A 166.70 +10.10 156.60 2080 ---- 173.50B 156.50A 156.50A 170.70 +10.20 160.50 2085 ---- 177.60B 160.40A 160.40A 174.80 +10.30 164.50 1 2090 ---- 181.70B 164.40A 164.40A 178.90 +10.40 168.50 2095 ---- 185.90B 168.40A 168.40A 183.00 +10.50 172.50 2100 ---- 190.10B 172.50A 172.50A 187.20 +10.60 176.60 5 2105 ---- 194.30B 176.60A 176.60A 191.30 +10.60 180.70 1 2110 ---- 198.50B 180.60A 180.60A 195.50 +10.70 184.80 2115 ---- 202.70B 184.80A 184.80A 199.80 +10.80 189.00 2120 ---- 207.00B 189.00A 189.00A 204.00 +10.80 193.20 2125 ---- 211.30B 193.10A 193.10A 208.30 +10.90 197.40 2130 ---- 215.60B 197.40A 197.40A 212.60 +11.00 201.60 1 2135 ---- 220.00B 201.60A 201.60A 217.00 +11.10 205.90 2140 ---- 224.40B 205.90A 205.90A 221.30 +11.20 210.10 1 2145 ---- 228.70B 210.20A 210.20A 225.70 +11.30 214.40 2150 ---- 233.10B 214.50A 214.50A 230.10 +11.30 218.80 2155 ---- 237.60B 218.80A 218.80A 234.50 +11.40 223.10 2160 ---- 242.00B 223.20A 223.20A 239.00 +11.50 227.50 2165 ---- 246.50B 227.50A 227.50A 243.40 +11.50 231.90 1 2170 ---- 250.90B 231.90A 231.90A 247.90 +11.60 236.30 2175 ---- 255.40B 236.30A 236.30A 252.40 +11.70 240.70 2180 ---- 259.90B 240.70A 240.70A 256.90 +11.80 245.10 2185 ---- 264.50B 245.20A 245.20A 261.40 +11.80 249.60 2190 ---- 269.00B 249.60A 249.60A 265.90 +11.80 254.10 2195 ---- 273.60B 254.10A 254.10A 270.40 +11.80 258.60 2200 ---- 278.10B 258.60A 258.60A 275.00 +11.90 263.10 2205 ---- 282.70B 263.10A 263.10A 279.60 +12.00 267.60 2210 ---- 287.30B 267.70A 267.70A 284.20 +12.10 272.10 2215 ---- 291.90B 272.20A 272.20A 288.70 +12.00 276.70 2220 ---- 296.50B 276.80A 276.80A 293.40 +12.10 281.30 2225 ---- 301.20B 281.30A 281.30A 298.00 +12.20 285.80 2230 ---- 305.80B 285.90A 285.90A 302.60 +12.20 290.40 2235 ---- 310.40B 290.50A 290.50A 307.20 +12.20 295.00 2240 ---- 315.10B 295.10A 295.10A 311.90 +12.20 299.70 2245 ---- 319.80B 299.70A 299.70A 316.60 +12.30 304.30 2250 ---- 324.50B 304.40A 304.40A 321.20 +12.30 308.90 2255 ---- 329.20B 309.00A 309.00A 325.90 +12.30 313.60 2260 ---- 333.90B 313.70A 313.70A 330.60 +12.30 318.30 2265 ---- 338.60B 318.30A 318.30A 335.30 +12.40 322.90 2270 ---- 341.70B 323.00A 323.00A 340.00 +12.40 327.60 2275 ---- 348.00B 327.70A 327.70A 344.70 +12.40 332.30 2280 ---- 350.70B 332.40A 332.40A 349.50 +12.50 337.00 2285 ---- 355.50B 337.10A 337.10A 354.20 +12.50 341.70 2290 ---- 360.20B 341.80A 341.80A 359.00 +12.50 346.50 2295 ---- 365.00B 348.10A 348.10A 363.70 +12.50 351.20 2300 ---- 371.80B 351.40A 351.40A 368.50 +12.50 356.00 2305 ---- 374.50B 357.80A 357.80A 373.30 +12.60 360.70 2310 ---- 379.30B 362.60A 362.60A 378.00 +12.50 365.50 2315 ---- 384.10B 367.30A 367.30A 382.80 +12.60 370.20 2320 ---- 388.90B 372.10A 372.10A 387.60 +12.60 375.00 2325 ---- 395.80B 375.20A 375.20A 392.40 +12.60 379.80 2330 ---- 398.60B 381.70A 381.70A 397.20 +12.60 384.60 2335 ---- 403.40B 386.50A 386.50A 402.10 +12.70 389.40 2340 ---- 408.20B 391.30A 391.30A 406.90 +12.70 394.20 2345 ---- 413.10B 396.10A 396.10A 411.70 +12.70 399.00 2350 ---- 420.00B 399.20A 399.20A 416.60 +12.80 403.80 1 2355 ---- 422.70B 405.80A 405.80A 421.40 +12.70 408.70 2360 ---- 427.60B 410.60A 410.60A 426.30 +12.80 413.50 2370 ---- 437.30B 420.30A 420.30A 436.00 +12.80 423.20 2375 ---- 444.30B 423.30A 423.30A 440.90 +12.80 428.10 2380 ---- 447.20B 430.00A 430.00A 445.70 +12.80 432.90 2390 ---- 457.00B 439.90A 439.90A 455.50 +12.80 442.70 2400 ---- 468.80B 447.60A 447.60A 465.30 +12.90 452.40 2410 ---- 476.60B 459.30A 459.30A 475.10 +12.90 462.20 2420 ---- 486.50B 469.10A 469.10A 484.90 +12.90 472.00 2425 ---- 493.40B 472.10A 472.10A 489.80 +12.90 476.90 2430 ---- 496.30B 479.10A 479.10A 494.80 +13.00 481.80 2440 ---- 506.20B 488.90A 488.90A 504.60 +12.90 491.70 2450 ---- 518.10B 496.70A 496.70A 514.50 +13.00 501.50 12 2460 ---- 526.00B 508.50A 508.50A 524.40 +13.00 511.40 3 2475 ---- 542.80B 521.40A 521.40A 539.30 +13.00 526.30 2500 ---- 567.70B 546.10A 546.10A 564.20 +13.10 551.10 2525 ---- 592.70B 571.00A 571.00A 589.20 +13.10 576.10 4 2550 ---- 615.50B 596.00A 596.00A 614.20 +13.10 601.10 5 2575 ---- 640.40B 623.10A 623.10A 639.20 +13.10 626.10 2600 ---- 665.50B 647.80A 647.80A 664.20 +13.10 651.10 2625 ---- 690.30B 672.90A 672.90A 689.20 +13.10 676.10 2650 ---- 715.40B 697.80A 697.80A 714.20 +13.10 701.10 2750 ---- 815.30B 797.90A 797.90A 814.20 +13.10 801.10 3000 ---- 1065.00B 1048.10A 1048.10A 1064.20 +13.10 1051.10 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 1 .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 1067 .20 17 1075 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.20 .30 1110 ---- ---- ---- ---- .10 -.20 .30 1120 ---- ---- ---- ---- .10 -.20 .30 1125 ---- ---- ---- ---- .10 -.20 .30 1130 ---- ---- ---- ---- .10 -.20 .30 1 1140 ---- ---- ---- ---- .10 -.20 .30 1150 ---- ---- ---- ---- .20 -.10 .30 10 10 1160 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .20 -.20 .40 1175 ---- ---- ---- ---- .20 -.20 .40 1180 ---- ---- ---- ---- .20 -.20 .40 1190 ---- ---- ---- ---- .20 -.20 .40 1195 ---- ---- ---- ---- .20 -.20 .40 1200 ---- ---- ---- ---- .20 -.20 .40 9 1205 ---- ---- ---- ---- .20 -.20 .40 1210 ---- ---- ---- ---- .20 -.20 .40 1215 ---- ---- ---- ---- .20 -.20 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .30 -.20 .50 1230 ---- ---- ---- ---- .30 -.20 .50 1235 ---- ---- ---- ---- .30 -.20 .50 6 1240 ---- ---- ---- ---- .30 -.20 .50 1245 ---- ---- ---- ---- .30 -.20 .50 1250 ---- ---- ---- ---- .30 -.20 .50 40 1255 ---- ---- ---- ---- .30 -.20 .50 1260 ---- ---- ---- ---- .30 -.20 .50 1265 ---- ---- ---- ---- .30 -.20 .50 1270 ---- ---- .50A .50A .40 -.20 .60 1275 ---- ---- .50A .50A .40 -.20 .60 1280 ---- ---- .50A .50A .40 -.20 .60 1285 ---- ---- .50A .50A .40 -.20 .60 1290 ---- ---- .50A .50A .40 -.20 .60 1295 ---- ---- ---- ---- .40 -.20 .60 1300 ---- ---- ---- ---- .40 -.20 9 .60 10 1020 1305 ---- ---- .60A .60A .40 -.30 .70 1310 ---- ---- .60A .60A .50 -.20 .70 1315 ---- ---- .60A .60A .50 -.20 .70 1320 ---- ---- .60A .60A .50 -.20 .70 1325 ---- ---- .60A .60A .50 -.20 .70 1330 ---- ---- ---- ---- .50 -.20 .70 1335 ---- ---- .70A .70A .50 -.30 .80 1340 ---- ---- .70A .70A .50 -.30 .80 1345 ---- ---- .70A .70A .60 -.20 .80 1350 ---- ---- .70A .70A .60 -.20 .80 1 1355 ---- ---- .70A .70A .60 -.20 .80 1360 ---- ---- .80A .80A .60 -.30 .90 2 1365 ---- ---- .80A .80A .60 -.30 .90 1370 ---- ---- .80A .80A .70 -.20 .90 1375 ---- ---- .80A .80A .70 -.20 .90 1380 ---- ---- .80A .80A .70 -.20 .90 1385 ---- ---- .90A .90A .70 -.30 1.00 1390 ---- ---- .90A .90A .80 -.20 1.00 1395 ---- ---- .90A .90A .80 -.20 1.00 1400 ---- ---- .90A .90A .80 -.30 1.10 1405 ---- ---- 1.00A 1.00A .90 -.20 1.10 1410 ---- ---- 1.00A 1.00A .90 -.20 1.10 683 683 1415 ---- ---- 1.00A 1.00A .90 -.30 1.20 1420 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1425 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1430 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1435 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1440 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1445 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1450 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 28 1543 1455 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1460 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1465 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1470 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1475 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 26 51 1480 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1 1485 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 2 1490 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 1495 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1500 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2000 2031 1505 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1510 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1515 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 1520 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 15 15 1525 2.50 2.60 2.20A 2.20A 2.30 -.10 14 2.40 1530 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 1535 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1540 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1545 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 1550 2.90 2.90 2.70A 2.90 2.80 -.20 12 3.00 40 1555 ---- ---- 2.80A 2.80A 3.00 -.10 3.10 1560 ---- ---- 2.90A 2.90A 3.10 -.10 3.20 1565 ---- ---- 3.10A 3.10A 3.20 -.20 3.40 1570 ---- ---- 3.20A 3.20A 3.40 -.10 3.50 2 1575 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 38 57 1580 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 1585 ---- ---- 3.60A 3.60A 3.90 -.10 4.00 1 1590 ---- ---- 3.80A 3.80A 4.10 .00 4.10 1595 ---- ---- 3.90A 3.90A 4.30 .00 4.30 1600 ---- ---- 4.10A 4.10A 4.50 .00 9 4.50 22 436 1605 ---- ---- 4.30A 4.30A 4.70 .00 4.70 1 1610 ---- ---- 4.40A 4.40A 4.90 .00 4.90 1 1615 ---- 5.20B 4.60A 4.60A 5.10 .00 5.10 1620 ---- 5.40B 4.80A 4.80A 5.30 .00 5.30 1625 ---- 5.70B 5.00A 5.00A 5.60 +.10 5.50 1630 ---- 5.90B 5.30A 5.30A 5.90 +.10 5.80 1635 ---- 6.20B 5.60A 5.60A 6.10 +.10 6.00 1640 ---- 6.50B 5.80A 5.80A 6.40 +.10 6.30 1645 ---- 6.80B 6.10A 6.10A 6.70 +.10 6.60 1650 ---- 7.20B 6.30A 6.30A 7.00 +.20 6.80 1000 1032 1655 ---- 7.40B 6.60A 6.60A 7.30 +.20 7.10 1660 ---- 7.80B 6.90A 6.90A 7.70 +.20 7.50 1665 ---- 8.10B 7.20A 7.20A 8.00 +.20 7.80 1670 ---- 8.50B 7.50A 7.50A 8.40 +.30 8.10 1 1675 ---- 9.00B 7.80A 7.80A 8.80 +.30 8.50 100 1680 ---- 9.30B 8.20A 8.20A 9.20 +.30 8.90 1685 ---- 9.80B 8.50A 8.50A 9.60 +.40 9.20 1690 ---- 10.20B 8.90A 8.90A 10.00 +.40 9.60 1695 ---- 10.70B 9.30A 9.30A 10.50 +.40 10.10 1700 ---- 11.40B 9.70A 9.70A 11.00 +.50 10.50 13 502 1705 ---- 11.70B 10.10A 10.10A 11.50 +.50 11.00 1710 ---- 12.20B 10.60A 10.60A 12.00 +.50 11.50 1715 ---- 12.80B 11.00A 11.00A 12.60 +.60 12.00 1720 ---- 13.40B 11.50A 11.50A 13.20 +.70 12.50 1725 ---- 14.40B 12.00A 12.00A 13.80 +.80 13.00 83 1730 ---- 14.80B 12.60A 12.60A 14.40 +.80 13.60 1735 ---- 15.50B 13.10A 13.10A 15.00 +.80 14.20 30 1740 ---- 16.20B 13.70A 13.70A 15.70 +.90 14.80 1745 ---- 16.90B 14.30A 14.30A 16.40 +.90 15.50 1750 17.70 18.00B 15.00A 16.40A 17.20 +1.00 65 16.20 2 556 1755 ---- 18.50B 15.60A 15.60A 18.00 +1.10 16.90 1760 ---- 19.40B 16.30A 16.30A 18.80 +1.20 17.60 1765 ---- 20.30B 17.10A 17.10A 19.60 +1.20 18.40 1770 ---- 21.20B 17.80A 17.80A 20.50 +1.30 19.20 1775 ---- 22.40B 18.60A 18.60A 21.50 +1.50 20.00 11 851 1780 ---- 23.10B 19.40A 19.40A 22.40 +1.50 20.90 1785 ---- 24.20B 20.30A 20.30A 23.40 +1.60 21.80 1790 ---- 25.30B 21.20A 21.20A 24.50 +1.80 22.70 1795 ---- 26.40B 22.10A 22.10A 25.60 +1.90 23.70 30 1800 ---- 27.80B 23.10A 23.10A 26.70 +1.90 43 24.80 24 1144 1805 ---- 28.80B 24.10A 24.10A 27.90 +2.10 25.80 1810 ---- 30.10B 25.20A 25.20A 29.10 +2.20 26.90 1815 ---- 31.40B 26.30A 26.30A 30.40 +2.30 28.10 1820 ---- 32.70B 27.50A 27.50A 31.70 +2.40 29.30 1825 ---- 34.30B 28.70A 28.70A 33.00 +2.50 30.50 100 201 1830 ---- 35.60B 29.90A 29.90A 34.50 +2.70 31.80 20 1835 ---- 37.10B 31.20A 31.20A 35.90 +2.70 33.20 1840 ---- 38.70B 32.60A 32.60A 37.50 +2.90 34.60 1 1845 ---- 40.30B 34.00A 34.00A 39.00 +3.00 36.00 10 1850 ---- 42.20B 35.40A 35.40A 40.70 +3.20 37.50 280 1855 ---- 43.80B 36.90A 36.90A 42.40 +3.30 39.10 16 1860 ---- 45.60B 38.50A 38.50A 44.10 +3.40 40.70 1865 ---- 47.40B 40.10A 40.10A 45.90 +3.60 42.30 27 1870 ---- 49.50B 41.70A 41.70A 47.80 +3.80 44.00 100 1875 ---- 51.50B 43.50A 43.50A 49.70 +3.90 45.80 98 1880 46.00 53.60B 45.20A 45.20A 51.70 +4.10 45 47.60 492 1885 ---- 55.40B 47.10A 47.10A 53.70 +4.20 49.50 1890 ---- 57.80B 49.00A 49.00A 55.80 +4.30 51.50 500 1895 ---- 59.80B 50.90A 50.90A 58.00 +4.50 53.50 1900 ---- 62.30B 52.90A 52.90A 60.20 +4.70 55.50 187 624 1905 ---- 64.30B 55.00A 55.00A 62.50 +4.90 57.60 6 1910 ---- 66.70B 57.10A 57.10A 64.80 +5.00 59.80 2 1915 ---- 69.20B 59.30A 59.30A 67.20 +5.20 62.00 1920 ---- 71.70B 61.60A 61.60A 69.70 +5.40 64.30 1925 ---- 74.50B 63.90A 63.90A 72.20 +5.50 66.70 1 1930 ---- 76.80B 66.20A 66.20A 74.80 +5.70 69.10 1935 ---- 79.50B 68.70A 68.70A 77.50 +6.00 71.50 1940 ---- 82.30B 71.20A 71.20A 80.20 +6.10 74.10 1 1945 ---- 85.10B 73.70A 73.70A 82.90 +6.30 76.60 1950 ---- 88.10B 76.30A 76.30A 85.80 +6.50 130 79.30 92 1955 ---- 90.80B 79.00A 79.00A 88.60 +6.60 82.00 1960 ---- 94.00B 81.70A 81.70A 91.60 +6.90 84.70 40 1965 ---- 96.80B 84.50A 84.50A 94.60 +7.00 87.60 1970 ---- 100.10B 87.30A 87.30A 97.60 +7.20 90.40 100 1975 ---- 103.20B 90.20A 90.20A 100.70 +7.30 93.40 15 90 1980 ---- 106.40B 93.10A 93.10A 103.90 +7.50 96.40 1985 ---- 109.60B 96.10A 96.10A 107.10 +7.70 99.40 1 77 1990 ---- 112.70B 99.20A 99.20A 110.30 +7.80 102.50 1995 ---- 116.00B 102.30A 102.30A 113.60 +7.90 105.70 2000 ---- 119.60B 105.50A 105.50A 117.00 +8.10 108.90 501 2005 ---- 122.80B 108.70A 108.70A 120.40 +8.30 112.10 150 2010 ---- 126.40B 112.00A 112.00A 123.80 +8.40 115.40 704 2015 ---- 129.70B 115.30A 115.30A 127.30 +8.50 118.80 2020 ---- 133.50B 118.70A 118.70A 130.80 +8.60 122.20 30 2025 ---- 137.10B 122.20A 122.20A 134.40 +8.70 125.70 28 2030 ---- 140.50B 125.60A 125.60A 138.00 +8.80 129.20 50 2035 ---- 144.20B 129.10A 129.10A 141.70 +9.00 132.70 100 2040 ---- 147.90B 132.60A 132.60A 145.40 +9.10 136.30 50 2045 ---- 151.70B 136.20A 136.20A 149.10 +9.20 139.90 2050 ---- 155.50B 139.80A 139.80A 152.90 +9.30 143.60 232 2055 ---- 159.30B 143.50A 143.50A 156.70 +9.40 147.30 2060 ---- 163.20B 147.20A 147.20A 160.50 +9.50 151.00 2065 ---- 167.00B 150.90A 150.90A 164.40 +9.60 154.80 2070 ---- 171.00B 154.70A 154.70A 168.30 +9.70 158.60 2075 ---- 174.90B 158.50A 158.50A 172.20 +9.80 162.40 275 2080 ---- 178.90B 162.30A 162.30A 176.20 +9.90 166.30 3 2085 ---- 182.90B 166.20A 166.20A 180.20 +10.00 170.20 3 2090 ---- 187.00B 170.10A 170.10A 184.20 +10.10 174.10 2095 ---- 191.00B 174.10A 174.10A 188.30 +10.20 178.10 2100 ---- 195.10B 178.10A 178.10A 192.40 +10.30 182.10 2 2105 ---- 199.30B 182.10A 182.10A 196.50 +10.40 186.10 2110 ---- 203.40B 186.10A 186.10A 200.60 +10.50 190.10 120 2115 ---- 207.60B 190.10A 190.10A 204.80 +10.60 194.20 2120 ---- 211.80B 194.20A 194.20A 209.00 +10.70 198.30 2125 ---- 216.00B 198.30A 198.30A 213.20 +10.80 202.40 3 2130 ---- 220.20B 202.50A 202.50A 217.40 +10.80 206.60 2135 ---- 224.50B 206.60A 206.60A 221.60 +10.80 210.80 2140 ---- 228.80B 210.80A 210.80A 225.90 +10.90 215.00 2145 ---- 233.10B 215.00A 215.00A 230.20 +11.00 219.20 2150 ---- 237.40B 219.30A 219.30A 234.50 +11.10 223.40 2155 ---- 241.80B 223.50A 223.50A 238.80 +11.10 227.70 2160 ---- 246.10B 227.80A 227.80A 243.20 +11.20 232.00 2165 ---- 250.50B 232.10A 232.10A 247.60 +11.30 236.30 2170 ---- 254.90B 236.40A 236.40A 251.90 +11.30 240.60 2175 ---- 259.30B 240.70A 240.70A 256.40 +11.40 245.00 2180 ---- 263.80B 245.10A 245.10A 260.80 +11.50 249.30 2185 ---- 268.20B 249.40A 249.40A 265.20 +11.50 253.70 2190 ---- 272.70B 253.80A 253.80A 269.70 +11.60 258.10 2195 ---- 277.20B 258.20A 258.20A 274.10 +11.60 262.50 2200 ---- 281.60B 262.60A 262.60A 278.60 +11.60 267.00 5 2205 ---- 286.20B 267.10A 267.10A 283.10 +11.70 271.40 2210 ---- 290.70B 271.50A 271.50A 287.60 +11.70 275.90 2215 ---- 295.20B 276.00A 276.00A 292.10 +11.70 280.40 2220 ---- 299.80B 280.50A 280.50A 296.70 +11.90 284.80 1 2225 ---- 304.30B 285.00A 285.00A 301.20 +11.80 289.40 2230 ---- 308.90B 289.50A 289.50A 305.80 +11.90 293.90 20 2235 ---- 313.50B 294.00A 294.00A 310.30 +11.90 298.40 2240 ---- 318.10B 298.60A 298.60A 314.90 +11.90 303.00 2245 ---- 322.70B 303.10A 303.10A 319.50 +12.00 307.50 2250 ---- 327.30B 307.70A 307.70A 324.10 +12.00 312.10 2255 ---- 331.90B 312.20A 312.20A 328.70 +12.00 316.70 2260 ---- 336.60B 316.80A 316.80A 333.40 +12.10 321.30 2265 ---- 341.20B 321.40A 321.40A 338.00 +12.10 325.90 2270 ---- 345.90B 326.00A 326.00A 342.70 +12.20 330.50 2275 ---- 350.50B 330.60A 330.60A 347.30 +12.20 335.10 2280 ---- 355.20B 335.30A 335.30A 352.00 +12.20 339.80 16 2285 ---- 359.90B 339.90A 339.90A 356.70 +12.30 344.40 2290 ---- 364.60B 344.60A 344.60A 361.30 +12.20 349.10 2295 ---- 369.30B 349.20A 349.20A 366.00 +12.30 353.70 2300 ---- 374.00B 354.00A 354.00A 370.70 +12.30 358.40 2305 ---- 378.80B 358.70A 358.70A 375.50 +12.40 363.10 2310 ---- 381.70B 363.40A 363.40A 380.20 +12.40 367.80 2315 ---- 385.80B 368.10A 368.10A 384.90 +12.40 372.50 2320 ---- 390.50B 372.80A 372.80A 389.60 +12.40 377.20 2325 ---- 397.70B 377.50A 377.50A 394.40 +12.50 381.90 2330 ---- 400.00B 382.20A 382.20A 399.10 +12.40 386.70 2335 ---- 404.80B 388.50A 388.50A 403.90 +12.50 391.40 2340 ---- 409.60B 393.30A 393.30A 408.70 +12.50 396.20 2345 ---- 414.40B 398.00A 398.00A 413.40 +12.50 400.90 2350 ---- 421.60B 401.20A 401.20A 418.20 +12.50 405.70 2355 ---- 423.90B 407.70A 407.70A 423.00 +12.50 410.50 1 2360 ---- 428.70B 412.50A 412.50A 427.80 +12.60 415.20 2370 ---- 438.40B 422.00A 422.00A 437.40 +12.60 424.80 2375 ---- 445.70B 425.10A 425.10A 442.20 +12.60 429.60 2380 ---- 448.00B 431.60A 431.60A 447.10 +12.70 434.40 2390 ---- 457.70B 441.30A 441.30A 456.70 +12.70 444.00 2400 ---- 469.90B 449.10A 449.10A 466.40 +12.70 453.70 1 2410 ---- 477.10B 460.60A 460.60A 476.10 +12.70 463.40 2420 ---- 486.80B 470.30A 470.30A 485.90 +12.80 473.10 2425 ---- 494.20B 473.30A 473.30A 490.70 +12.80 477.90 2430 ---- 496.80B 480.00A 480.00A 495.60 +12.80 482.80 2440 ---- 506.70B 489.80A 489.80A 505.40 +12.80 492.60 2450 ---- 518.70B 497.60A 497.60A 515.20 +12.90 502.30 2460 ---- 526.30B 509.40A 509.40A 525.00 +12.90 512.10 2475 ---- 543.30B 522.10A 522.10A 539.80 +12.90 526.90 2500 ---- 568.00B 546.70A 546.70A 564.50 +13.00 551.50 15 2525 ---- 592.70B 571.40A 571.40A 589.30 +13.00 576.30 2550 ---- 617.70B 596.10A 596.10A 614.20 +13.10 601.10 2575 ---- 642.70B 621.00A 621.00A 639.20 +13.10 626.10 2600 ---- 665.30B 646.00A 646.00A 664.20 +13.10 651.10 2625 ---- 690.00B 673.10A 673.10A 689.20 +13.10 676.10 2650 ---- 715.00B 697.90A 697.90A 714.20 +13.10 701.10 2700 ---- 765.00B 748.00A 748.00A 764.20 +13.10 751.10 2750 ---- 814.90B 798.00A 798.00A 814.20 +13.10 801.10 2800 ---- 864.80B 848.00A 848.00A 864.20 +13.10 851.10 2850 ---- 914.80B 898.00A 898.00A 914.20 +13.10 901.10 2875 ---- 939.70B 923.30A 923.30A 939.20 +13.10 926.10 2950 ---- 1014.70B 998.00A 998.00A 1014.20 +13.10 1001.10 3000 ---- 1064.70B 1048.10A 1048.10A 1064.20 +13.10 1051.10 3200 ---- 1264.50B 1248.40A 1248.40A 1264.20 +13.10 1251.10 3500 ---- 1564.30B 1548.30A 1548.30A 1564.20 +13.10 1551.10 4000 ---- 2064.00B 2048.40A 2048.40A 2064.20 +13.10 2051.10 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .90 -.20 1.10 1400 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1470 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1475 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1480 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1490 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1500 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 20 1510 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1520 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1525 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1530 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 1540 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1550 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1560 ---- ---- 3.40A 3.40A 3.60 -.10 3.70 1565 ---- ---- 3.60A 3.60A 3.70 -.20 3.90 1570 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1 1575 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 1580 ---- ---- 4.00A 4.00A 4.30 -.10 4.40 1585 ---- ---- 4.20A 4.20A 4.40 -.10 4.50 1590 ---- ---- 4.40A 4.40A 4.60 -.10 4.70 1595 ---- ---- 4.50A 4.50A 4.80 -.10 4.90 1600 ---- ---- 4.70A 4.70A 5.10 .00 5.10 1605 ---- ---- 4.90A 4.90A 5.30 .00 5.30 10 1610 ---- ---- 5.10A 5.10A 5.50 .00 5.50 1615 ---- ---- 5.30A 5.30A 5.80 .00 5.80 1620 ---- ---- 5.50A 5.50A 6.00 .00 6.00 1625 ---- ---- 5.80A 5.80A 6.30 .00 6.30 1630 ---- 6.60B 6.10A 6.10A 6.60 +.10 6.50 1635 ---- 6.90B 6.30A 6.30A 6.80 .00 6.80 1640 ---- 7.20B 6.60A 6.60A 7.10 +.10 7.00 1645 ---- 7.50B 6.80A 6.80A 7.40 +.10 7.30 1650 ---- 7.90B 7.10A 7.10A 7.80 +.20 7.60 1655 ---- 8.20B 7.40A 7.40A 8.10 +.20 7.90 1660 ---- 8.50B 7.70A 7.70A 8.50 +.20 8.30 1665 ---- 8.90B 8.00A 8.00A 8.80 +.20 8.60 1670 ---- 9.30B 8.30A 8.30A 9.20 +.30 8.90 1675 ---- 9.80B 8.70A 8.70A 9.60 +.30 9.30 1680 ---- 10.10B 9.00A 9.00A 10.00 +.30 9.70 1685 ---- 10.60B 9.40A 9.40A 10.40 +.30 10.10 1690 ---- 11.00B 9.80A 9.80A 10.90 +.40 10.50 1695 ---- 11.50B 10.20A 10.20A 11.30 +.40 10.90 1700 ---- 12.10B 10.60A 10.60A 11.80 +.40 11.40 1705 ---- 12.50B 11.00A 11.00A 12.30 +.50 11.80 1710 ---- 13.10B 11.50A 11.50A 12.90 +.60 12.30 1715 ---- 13.60B 12.00A 12.00A 13.40 +.60 12.80 1720 ---- 14.20B 12.40A 12.40A 14.00 +.70 13.30 1725 ---- 15.00B 13.00A 13.00A 14.60 +.70 13.90 1730 ---- 15.50B 13.50A 13.50A 15.20 +.70 14.50 1735 ---- 16.10B 14.10A 14.10A 15.80 +.80 15.00 1740 ---- 16.80B 14.60A 14.60A 16.50 +.80 15.70 1745 ---- 17.60B 15.20A 15.20A 17.20 +.90 16.30 1750 ---- 18.50B 15.90A 15.90A 17.90 +.90 17.00 1 1755 ---- 19.10B 16.50A 16.50A 18.70 +1.00 17.70 1760 ---- 19.90B 17.20A 17.20A 19.50 +1.10 18.40 1765 ---- 20.80B 17.90A 17.90A 20.30 +1.20 19.10 1770 ---- 21.70B 18.70A 18.70A 21.20 +1.30 19.90 5 1775 ---- 22.80B 19.50A 19.50A 22.00 +1.30 20.70 30 1780 ---- 23.50B 20.30A 20.30A 23.00 +1.40 21.60 1785 ---- 24.50B 21.10A 21.10A 23.90 +1.40 22.50 1790 ---- 25.60B 22.00A 22.00A 24.90 +1.50 23.40 1795 ---- 26.60B 22.90A 22.90A 26.00 +1.70 24.30 1800 ---- 28.00B 23.80A 23.80A 27.00 +1.70 25.30 1 1805 ---- 28.90B 24.80A 24.80A 28.10 +1.80 26.30 1810 ---- 30.10B 25.80A 25.80A 29.30 +1.90 27.40 1815 ---- 31.30B 26.90A 26.90A 30.50 +2.00 28.50 1820 ---- 32.60B 28.00A 28.00A 31.70 +2.10 29.60 1825 ---- 34.20B 29.10A 29.10A 33.00 +2.20 30.80 1 1830 ---- 35.30B 30.30A 30.30A 34.40 +2.40 32.00 1835 ---- 36.80B 31.50A 31.50A 35.70 +2.40 33.30 1840 ---- 38.20B 32.80A 32.80A 37.20 +2.60 34.60 1845 ---- 39.80B 34.10A 34.10A 38.60 +2.60 36.00 1850 ---- 41.50B 35.50A 35.50A 40.20 +2.90 4 37.30 2 1855 ---- 42.90B 36.90A 36.90A 41.70 +2.90 38.80 1860 ---- 44.60B 38.30A 38.30A 43.40 +3.10 40.30 3 1865 ---- 46.30B 39.90A 39.90A 45.00 +3.20 41.80 1870 ---- 48.10B 41.40A 41.40A 46.80 +3.40 43.40 1875 ---- 50.20B 43.00A 43.00A 48.60 +3.50 45.10 1880 ---- 51.80B 44.70A 44.70A 50.40 +3.70 46.70 400 1885 ---- 53.80B 46.40A 46.40A 52.30 +3.80 48.50 1890 ---- 55.80B 48.10A 48.10A 54.20 +3.90 50.30 1895 ---- 57.80B 49.90A 49.90A 56.20 +4.10 52.10 1900 ---- 60.10B 51.80A 51.80A 58.30 +4.30 54.00 260 1905 ---- 62.00B 53.70A 53.70A 60.40 +4.40 56.00 1 1 1910 ---- 64.30B 55.70A 55.70A 62.50 +4.50 58.00 2 1915 ---- 66.50B 57.70A 57.70A 64.80 +4.70 60.10 1920 ---- 68.80B 59.80A 59.80A 67.00 +4.80 62.20 1925 ---- 71.50B 61.90A 61.90A 69.40 +5.10 64.30 1930 ---- 73.60B 64.10A 64.10A 71.80 +5.20 66.60 1935 ---- 76.10B 66.30A 66.30A 74.20 +5.30 68.90 1940 ---- 78.70B 68.60A 68.60A 76.70 +5.50 71.20 1 1945 ---- 81.30B 71.00A 71.00A 79.30 +5.70 73.60 1950 ---- 84.20B 73.40A 73.40A 81.90 +5.80 76.10 2 1955 ---- 86.60B 75.90A 75.90A 84.60 +6.00 78.60 1960 ---- 89.40B 78.40A 78.40A 87.30 +6.20 81.10 1965 ---- 92.20B 81.00A 81.00A 90.10 +6.30 83.80 1970 ---- 95.00B 83.60A 83.60A 92.90 +6.50 86.40 1975 ---- 98.10B 86.30A 86.30A 95.80 +6.60 89.20 20 1980 ---- 100.90B 89.00A 89.00A 98.80 +6.80 92.00 1985 ---- 104.00B 91.80A 91.80A 101.80 +7.00 94.80 1990 ---- 107.00B 94.70A 94.70A 104.80 +7.10 97.70 1995 ---- 110.10B 97.60A 97.60A 107.90 +7.30 100.60 2000 ---- 113.50B 100.50A 100.50A 111.10 +7.50 103.60 13 2005 ---- 116.50B 103.50A 103.50A 114.30 +7.60 106.70 2010 ---- 119.80B 106.60A 106.60A 117.50 +7.70 109.80 150 2015 ---- 123.10B 109.70A 109.70A 120.80 +7.90 112.90 1 2020 ---- 126.40B 112.90A 112.90A 124.20 +8.10 116.10 1 2025 ---- 130.00B 116.10A 116.10A 127.60 +8.20 119.40 25 2030 ---- 133.30B 119.30A 119.30A 131.00 +8.30 122.70 2035 ---- 136.80B 122.60A 122.60A 134.40 +8.40 126.00 2040 ---- 140.30B 125.90A 125.90A 137.90 +8.50 129.40 2045 ---- 143.80B 129.30A 129.30A 141.50 +8.70 132.80 2050 ---- 147.60B 132.70A 132.70A 145.10 +8.90 136.20 22 2055 ---- 151.10B 136.20A 136.20A 148.70 +9.00 139.70 2060 ---- 154.70B 139.70A 139.70A 152.30 +9.00 143.30 2065 ---- 158.40B 143.30A 143.30A 156.00 +9.20 146.80 2070 ---- 162.20B 146.80A 146.80A 159.70 +9.30 150.40 2075 ---- 166.00B 150.50A 150.50A 163.50 +9.40 154.10 2080 ---- 169.80B 154.10A 154.10A 167.30 +9.50 157.80 2085 ---- 173.60B 157.80A 157.80A 171.10 +9.60 161.50 2090 ---- 177.50B 161.50A 161.50A 174.90 +9.70 165.20 2095 ---- 181.40B 165.30A 165.30A 178.80 +9.80 169.00 2100 ---- 185.30B 169.10A 169.10A 182.70 +9.90 172.80 2105 ---- 189.20B 172.90A 172.90A 186.70 +10.00 176.70 2110 ---- 193.20B 176.80A 176.80A 190.60 +10.00 180.60 2115 ---- 197.20B 180.70A 180.70A 194.60 +10.10 184.50 2120 ---- 201.30B 184.60A 184.60A 198.60 +10.20 188.40 2125 ---- 205.30B 188.50A 188.50A 202.70 +10.30 192.40 2130 ---- 209.40B 192.50A 192.50A 206.70 +10.40 196.30 2135 ---- 213.50B 196.50A 196.50A 210.80 +10.40 200.40 2140 ---- 217.70B 200.50A 200.50A 214.90 +10.50 204.40 2145 ---- 221.80B 204.60A 204.60A 219.10 +10.60 208.50 2150 ---- 226.00B 208.60A 208.60A 223.20 +10.60 212.60 3 2155 ---- 230.20B 212.70A 212.70A 227.40 +10.70 216.70 2160 ---- 234.40B 216.90A 216.90A 231.60 +10.80 220.80 2165 ---- 238.70B 221.00A 221.00A 235.80 +10.80 225.00 2170 ---- 242.90B 225.20A 225.20A 240.10 +11.00 229.10 2175 ---- 247.20B 229.40A 229.40A 244.30 +11.00 233.30 2 2180 ---- 251.50B 233.60A 233.60A 248.60 +11.00 237.60 2185 ---- 255.80B 237.80A 237.80A 252.90 +11.10 241.80 2190 ---- 260.20B 242.00A 242.00A 257.20 +11.10 246.10 2195 ---- 264.50B 246.30A 246.30A 261.60 +11.30 250.30 2200 ---- 268.90B 250.60A 250.60A 265.90 +11.30 254.60 2205 ---- 273.30B 254.90A 254.90A 270.30 +11.30 259.00 2210 ---- 277.70B 259.20A 259.20A 274.70 +11.40 263.30 2215 ---- 282.10B 263.60A 263.60A 279.10 +11.50 267.60 2220 ---- 286.50B 267.90A 267.90A 283.50 +11.50 272.00 2225 ---- 291.00B 272.30A 272.30A 288.00 +11.60 276.40 2230 ---- 295.40B 276.70A 276.70A 292.40 +11.60 280.80 2235 ---- 299.90B 281.10A 281.10A 296.90 +11.70 285.20 2240 ---- 304.40B 285.50A 285.50A 301.30 +11.70 289.60 2245 ---- 308.90B 289.90A 289.90A 305.80 +11.70 294.10 2250 ---- 313.40B 294.40A 294.40A 310.30 +11.80 298.50 1 2255 ---- 317.90B 298.80A 298.80A 314.90 +11.90 303.00 2260 ---- 322.50B 303.30A 303.30A 319.40 +11.90 307.50 2265 ---- 327.00B 307.80A 307.80A 323.90 +11.90 312.00 2270 ---- 331.60B 312.30A 312.30A 328.50 +12.00 316.50 2275 ---- 336.20B 316.80A 316.80A 333.00 +12.00 321.00 2280 ---- 340.70B 321.40A 321.40A 337.60 +12.10 325.50 2285 ---- 345.30B 325.90A 325.90A 342.20 +12.10 330.10 2290 ---- 349.90B 330.40A 330.40A 346.80 +12.20 334.60 2295 ---- 354.60B 335.00A 335.00A 351.40 +12.20 339.20 2300 ---- 359.20B 339.60A 339.60A 356.00 +12.20 343.80 2305 ---- 363.80B 344.20A 344.20A 360.60 +12.20 348.40 2310 ---- 368.50B 348.80A 348.80A 365.30 +12.30 353.00 2315 ---- 373.10B 353.40A 353.40A 369.90 +12.30 357.60 2320 ---- 377.80B 358.00A 358.00A 374.60 +12.40 362.20 2325 ---- 382.50B 362.60A 362.60A 379.20 +12.40 366.80 3 2330 ---- 387.10B 367.20A 367.20A 383.90 +12.40 371.50 2335 ---- 391.80B 371.90A 371.90A 388.60 +12.50 376.10 2340 ---- 396.50B 376.50A 376.50A 393.20 +12.40 380.80 2345 ---- 401.20B 381.20A 381.20A 397.90 +12.50 385.40 2350 ---- 405.90B 385.90A 385.90A 402.60 +12.50 390.10 15 2355 ---- 410.70B 390.60A 390.60A 407.30 +12.50 394.80 2360 ---- 415.40B 395.20A 395.20A 412.10 +12.60 399.50 2365 ---- 416.60B 399.90A 399.90A 416.80 +12.60 404.20 2370 ---- 415.40B 404.60A 404.60A 421.50 +12.60 408.90 2375 ---- 429.60B 409.30A 409.30A 426.20 +12.60 413.60 2380 ---- 419.30B 414.10A 414.10A 431.00 +12.70 418.30 1 2390 ---- ---- ---- ---- 440.50 +12.70 427.80 2400 ---- 453.50B 433.00A 433.00A 450.00 +12.70 437.30 7 2410 ---- ---- ---- ---- 459.60 +12.80 446.80 2420 ---- ---- ---- ---- 469.20 +12.80 456.40 2425 ---- 477.50B 456.90A 456.90A 474.00 +12.80 461.20 2430 ---- ---- ---- ---- 478.80 +12.80 466.00 2440 ---- ---- ---- ---- 488.50 +12.90 475.60 2450 ---- 501.70B 480.90A 480.90A 498.10 +12.90 485.20 2460 ---- ---- ---- ---- 507.80 +12.90 494.90 2470 ---- ---- ---- ---- 517.60 +13.00 504.60 2475 ---- 526.00B 505.00A 505.00A 522.40 +13.00 509.40 2500 ---- 550.40B 529.30A 529.30A 546.80 +13.10 533.70 2525 ---- 575.00B 553.80A 553.80A 571.40 +13.20 558.20 2550 ---- 599.60B 578.30A 578.30A 596.10 +13.30 582.80 2575 ---- 624.30B 602.90A 602.90A 620.80 +13.30 607.50 2600 ---- 649.20B 627.60A 627.60A 645.70 +13.30 632.40 2625 ---- 674.20B 652.50A 652.50A 670.70 +13.40 657.30 2650 ---- 699.20B 677.50A 677.50A 695.70 +13.40 682.30 2900 ---- ---- ---- ---- 945.70 +13.40 932.30 3250 ---- ---- ---- ---- 1295.70 +13.40 1282.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.70 -.10 1.80 1450 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1475 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 1500 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1525 ---- ---- 3.40A 3.40A 3.60 -.10 3.70 24 1550 ---- ---- 4.10A 4.10A 4.40 -.10 4.50 18 1575 ---- ---- 5.00A 5.00A 5.30 -.10 5.40 56 1580 ---- ---- 5.20A 5.20A 5.60 .00 5.60 1590 ---- ---- 5.60A 5.60A 6.00 .00 6.00 1600 ---- ---- 6.10A 6.10A 6.50 .00 6.50 1 1610 ---- ---- 6.60A 6.60A 7.00 .00 7.00 1620 ---- 7.60B 7.10A 7.10A 7.60 +.10 7.50 1625 ---- 7.90B 7.40A 7.40A 7.90 +.10 7.80 1630 ---- 8.20B 7.70A 7.70A 8.20 +.10 8.10 1640 ---- 8.90B 8.20A 8.20A 8.90 +.20 8.70 1650 ---- 9.70B 8.90A 8.90A 9.60 +.20 9.40 1 1660 ---- 10.50B 9.60A 9.60A 10.40 +.30 10.10 1670 ---- 11.40B 10.30A 10.30A 11.30 +.40 10.90 1675 ---- 11.90B 10.70A 10.70A 11.70 +.40 11.30 1680 ---- 12.30B 11.10A 11.10A 12.20 +.40 11.80 1685 ---- 12.80B 11.60A 11.60A 12.70 +.50 12.20 1690 ---- 13.40B 12.00A 12.00A 13.20 +.50 12.70 1695 ---- 13.90B 12.50A 12.50A 13.80 +.60 13.20 1700 ---- 14.60B 13.00A 13.00A 14.30 +.60 13.70 158 1705 ---- 15.10B 13.50A 13.50A 14.90 +.60 14.30 1710 ---- 15.70B 14.00A 14.00A 15.50 +.70 14.80 1715 ---- 16.30B 14.50A 14.50A 16.10 +.70 15.40 1720 ---- 17.00B 15.10A 15.10A 16.80 +.80 16.00 1725 ---- 17.80B 15.70A 15.70A 17.40 +.80 16.60 1730 ---- 18.40B 16.30A 16.30A 18.10 +.90 17.20 1735 ---- 19.10B 16.90A 16.90A 18.90 +1.00 17.90 1740 ---- 19.90B 17.60A 17.60A 19.60 +1.00 18.60 1745 ---- 20.70B 18.30A 18.30A 20.40 +1.10 19.30 1750 ---- 21.70B 19.00A 19.00A 21.20 +1.10 20.10 346 1755 ---- 22.40B 19.70A 19.70A 22.10 +1.30 20.80 1760 ---- 23.30B 20.50A 20.50A 22.90 +1.20 21.70 1765 ---- 24.30B 21.30A 21.30A 23.80 +1.30 22.50 1770 ---- 25.20B 22.10A 22.10A 24.80 +1.50 23.30 1775 ---- 26.40B 23.00A 23.00A 25.70 +1.50 24.20 1780 ---- 27.30B 23.90A 23.90A 26.70 +1.50 25.20 1785 ---- 28.30B 24.80A 24.80A 27.80 +1.70 26.10 1790 ---- 29.40B 25.70A 25.70A 28.80 +1.70 27.10 1795 ---- 30.60B 26.70A 26.70A 30.00 +1.80 28.20 1800 ---- 32.00B 27.80A 27.80A 31.10 +1.90 29.20 25 1805 ---- 33.00B 28.80A 28.80A 32.30 +2.00 30.30 1810 ---- 34.30B 29.90A 29.90A 33.50 +2.00 31.50 1815 ---- 35.60B 31.10A 31.10A 34.80 +2.10 32.70 1820 ---- 37.00B 32.30A 32.30A 36.10 +2.20 33.90 8 1825 ---- 38.60B 33.50A 33.50A 37.50 +2.40 35.10 1830 ---- 39.80B 34.80A 34.80A 38.90 +2.50 36.40 1835 ---- 41.30B 36.10A 36.10A 40.30 +2.50 37.80 1840 ---- 42.90B 37.40A 37.40A 41.80 +2.60 39.20 1845 ---- 44.50B 38.80A 38.80A 43.40 +2.80 40.60 1850 ---- 46.30B 40.20A 40.20A 45.00 +2.90 42.10 11 1855 ---- 47.80B 41.70A 41.70A 46.60 +3.00 43.60 1860 ---- 49.50B 43.30A 43.30A 48.30 +3.10 45.20 1865 ---- 51.30B 44.80A 44.80A 50.00 +3.20 46.80 1 1 1870 ---- 53.10B 46.50A 46.50A 51.80 +3.40 48.40 40 1875 ---- 55.30B 48.10A 48.10A 53.70 +3.60 50.10 140 1880 ---- 57.00B 49.90A 49.90A 55.60 +3.70 51.90 1885 ---- 58.90B 51.60A 51.60A 57.50 +3.80 53.70 1890 ---- 61.00B 53.40A 53.40A 59.50 +4.00 55.50 1895 ---- 63.00B 55.30A 55.30A 61.60 +4.20 57.40 1900 ---- 65.40B 57.20A 57.20A 63.70 +4.30 59.40 203 1905 ---- 67.40B 59.20A 59.20A 65.80 +4.40 61.40 1910 ---- 69.60B 61.20A 61.20A 68.00 +4.60 63.40 1915 ---- 71.90B 63.30A 63.30A 70.30 +4.80 65.50 1920 ---- 74.50B 65.40A 65.40A 72.60 +4.90 67.70 1925 ---- 76.90B 67.50A 67.50A 75.00 +5.10 69.90 1930 ---- 79.10B 69.80A 69.80A 77.40 +5.20 72.20 1935 ---- 81.60B 72.10A 72.10A 79.90 +5.40 74.50 1940 ---- 84.10B 74.40A 74.40A 82.40 +5.60 76.80 1945 ---- 86.70B 76.80A 76.80A 85.00 +5.80 79.20 1950 ---- 89.70B 79.20A 79.20A 87.60 +5.90 81.70 1 1955 ---- 92.10B 81.70A 81.70A 90.30 +6.10 84.20 1960 ---- 94.90B 84.20A 84.20A 93.10 +6.30 86.80 1965 ---- 97.70B 86.80A 86.80A 95.90 +6.50 89.40 1970 ---- 100.50B 89.50A 89.50A 98.70 +6.60 92.10 1975 ---- 103.70B 92.20A 92.20A 101.60 +6.70 94.90 1 1980 ---- 106.40B 94.90A 94.90A 104.50 +6.80 97.70 1985 ---- 109.40B 97.70A 97.70A 107.50 +7.00 100.50 1990 ---- 112.50B 100.50A 100.50A 110.50 +7.10 103.40 1995 ---- 115.60B 103.40A 103.40A 113.60 +7.30 106.30 2000 ---- 118.90B 106.40A 106.40A 116.70 +7.40 109.30 38 2005 ---- 121.90B 109.40A 109.40A 119.90 +7.50 112.40 2010 ---- 125.20B 112.40A 112.40A 123.10 +7.60 115.50 2015 ---- 128.40B 115.50A 115.50A 126.40 +7.80 118.60 2020 ---- 131.80B 118.70A 118.70A 129.70 +7.90 121.80 2025 ---- 135.40B 121.80A 121.80A 133.00 +8.00 125.00 100 2030 ---- 138.50B 125.10A 125.10A 136.40 +8.10 128.30 2035 ---- 142.20B 128.30A 128.30A 139.80 +8.20 131.60 2040 ---- 145.50B 131.70A 131.70A 143.30 +8.40 134.90 2045 ---- 149.00B 135.00A 135.00A 146.80 +8.50 138.30 2050 ---- 152.70B 138.30A 138.30A 150.30 +8.60 141.70 100 2055 ---- 156.10B 141.80A 141.80A 153.90 +8.70 145.20 2060 ---- 159.90B 145.20A 145.20A 157.50 +8.80 148.70 150 2065 ---- 163.40B 148.80A 148.80A 161.20 +9.00 152.20 2070 ---- 167.10B 152.40A 152.40A 164.80 +9.00 155.80 2075 ---- 170.90B 156.00A 156.00A 168.50 +9.10 159.40 100 2080 ---- 174.60B 159.60A 159.60A 172.30 +9.30 163.00 2085 ---- 178.40B 163.20A 163.20A 176.10 +9.40 166.70 2090 ---- 182.20B 166.90A 166.90A 179.90 +9.50 170.40 2095 ---- 186.10B 170.60A 170.60A 183.70 +9.50 174.20 2100 ---- 190.00B 174.40A 174.40A 187.60 +9.70 177.90 2105 ---- 193.90B 178.20A 178.20A 191.50 +9.80 181.70 2110 ---- 197.80B 182.00A 182.00A 195.40 +9.90 185.50 2115 ---- 201.70B 185.80A 185.80A 199.30 +9.90 189.40 2120 ---- 205.70B 189.70A 189.70A 203.30 +10.00 193.30 2125 ---- 209.70B 193.60A 193.60A 207.30 +10.10 197.20 2130 ---- 213.80B 197.50A 197.50A 211.30 +10.20 201.10 2135 ---- 217.80B 201.40A 201.40A 215.30 +10.20 205.10 2140 ---- 221.90B 205.40A 205.40A 219.40 +10.30 209.10 2145 ---- 226.00B 209.40A 209.40A 223.50 +10.40 213.10 2150 ---- 230.10B 213.40A 213.40A 227.60 +10.50 217.10 9 2155 ---- 234.30B 217.40A 217.40A 231.70 +10.50 221.20 2160 ---- 238.40B 221.50A 221.50A 235.90 +10.60 225.30 2165 ---- 242.60B 225.60A 225.60A 240.00 +10.60 229.40 2170 ---- 246.80B 229.70A 229.70A 244.20 +10.70 233.50 2175 ---- 251.00B 233.80A 233.80A 248.40 +10.80 237.60 2180 ---- 255.30B 238.00A 238.00A 252.60 +10.80 241.80 2185 ---- 259.50B 242.20A 242.20A 256.90 +10.90 246.00 2190 ---- 263.80B 246.30A 246.30A 261.20 +11.00 250.20 2195 ---- 268.10B 250.60A 250.60A 265.40 +11.00 254.40 2200 ---- 272.40B 254.80A 254.80A 269.70 +11.10 258.60 2205 ---- 276.70B 259.00A 259.00A 274.00 +11.10 262.90 2210 ---- 281.10B 263.30A 263.30A 278.40 +11.30 267.10 2215 ---- 285.40B 267.60A 267.60A 282.70 +11.30 271.40 2220 ---- 289.80B 271.90A 271.90A 287.10 +11.40 275.70 2225 ---- 294.20B 276.20A 276.20A 291.40 +11.30 280.10 2230 ---- 298.60B 280.50A 280.50A 295.80 +11.40 284.40 2235 ---- 303.00B 284.90A 284.90A 300.20 +11.50 288.70 2240 ---- 307.40B 289.20A 289.20A 304.60 +11.50 293.10 2245 ---- 311.90B 293.60A 293.60A 309.10 +11.60 297.50 2250 ---- 316.30B 298.00A 298.00A 313.50 +11.60 301.90 2255 ---- 320.80B 302.40A 302.40A 318.00 +11.70 306.30 2260 ---- 325.30B 306.80A 306.80A 322.40 +11.70 310.70 2265 ---- 329.80B 311.20A 311.20A 326.90 +11.70 315.20 2270 ---- 334.30B 315.70A 315.70A 331.40 +11.80 319.60 2275 ---- 338.80B 320.10A 320.10A 335.90 +11.80 324.10 2280 ---- 343.40B 324.60A 324.60A 340.40 +11.80 328.60 2285 ---- 347.90B 329.10A 329.10A 345.00 +11.90 333.10 2290 ---- 352.50B 333.60A 333.60A 349.50 +11.90 337.60 2295 ---- 357.00B 338.10A 338.10A 354.10 +12.00 342.10 2300 ---- 361.60B 342.60A 342.60A 358.60 +12.00 346.60 2305 ---- 366.20B 347.20A 347.20A 363.20 +12.00 351.20 2310 ---- 370.80B 351.70A 351.70A 367.80 +12.10 355.70 2315 ---- 375.40B 356.30A 356.30A 372.40 +12.10 360.30 2320 ---- 380.00B 360.80A 360.80A 377.00 +12.20 364.80 2325 ---- 384.60B 365.40A 365.40A 381.60 +12.20 369.40 2330 ---- 389.20B 370.00A 370.00A 386.20 +12.20 374.00 2335 ---- 393.90B 374.60A 374.60A 390.80 +12.20 378.60 2340 ---- 398.50B 379.20A 379.20A 395.50 +12.30 383.20 2345 ---- 403.20B 383.80A 383.80A 400.10 +12.30 387.80 2350 ---- 407.90B 388.40A 388.40A 404.80 +12.30 392.50 2355 ---- 412.60B 393.00A 393.00A 409.40 +12.30 397.10 2360 ---- 417.20B 397.70A 397.70A 414.10 +12.40 401.70 2365 ---- 421.90B 402.30A 402.30A 418.80 +12.40 406.40 2370 ---- 426.60B 407.00A 407.00A 423.50 +12.40 411.10 2375 ---- 431.30B 411.70A 411.70A 428.20 +12.50 415.70 2380 ---- 436.00B 416.30A 416.30A 432.90 +12.50 420.40 2390 ---- 445.50B 425.70A 425.70A 442.30 +12.50 429.80 2400 ---- 455.00B 435.10A 435.10A 451.80 +12.60 439.20 2410 ---- 453.00B 444.50A 444.50A 461.30 +12.70 448.60 2420 ---- ---- ---- ---- 470.80 +12.70 458.10 2425 ---- 478.80B 458.70A 458.70A 475.50 +12.60 462.90 2430 ---- ---- ---- ---- 480.30 +12.70 467.60 2440 ---- ---- ---- ---- 489.90 +12.80 477.10 2450 ---- 502.80B 482.60A 482.60A 499.50 +12.80 486.70 2460 ---- ---- ---- ---- 509.10 +12.80 496.30 2470 ---- ---- ---- ---- 518.70 +12.80 505.90 2475 ---- 526.90B 506.50A 506.50A 523.60 +12.90 510.70 2500 ---- 551.10B 530.60A 530.60A 547.80 +12.90 534.90 2525 ---- 575.50B 554.80A 554.80A 572.20 +13.00 559.20 2550 ---- 600.10B 579.20A 579.20A 596.60 +13.00 583.60 2575 ---- 624.60B 603.80A 603.80A 621.20 +13.10 608.10 2600 ---- 649.30B 628.30A 628.30A 646.00 +13.20 632.80 2625 ---- 674.00B 652.90A 652.90A 670.80 +13.30 657.50 2650 ---- 699.10B 677.70A 677.70A 695.70 +13.30 682.40 1 OG SEP24 Gold Option PUT 1475 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 35 1500 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1525 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 15 1550 ---- ---- 4.80A 4.80A 5.00 -.10 5.10 25 1575 5.80 6.00B 5.80 6.00B 6.00 -.10 18 6.10 24 25 1600 ---- 7.30B 7.00A 7.00A 7.30 +.10 7.20 206 1625 ---- 8.90B 8.30A 8.30A 8.80 +.20 8.60 10 1650 ---- 10.80B 10.00A 10.00A 10.60 +.30 10.30 1660 ---- 11.40B 10.70A 10.70A 11.50 +.40 11.10 1670 ---- 12.30B 11.50A 11.50A 12.30 +.40 11.90 1675 ---- 13.10B 11.90A 11.90A 12.80 +.40 12.40 1680 ---- 13.30B 12.30A 12.30A 13.30 +.50 12.80 1690 ---- 14.30B 13.20A 13.20A 14.30 +.50 13.80 1700 ---- 15.80B 14.20A 14.20A 15.40 +.60 14.80 1 1 1710 ---- 16.70B 15.20A 15.20A 16.60 +.70 15.90 1720 ---- 18.00B 16.30A 16.30A 17.90 +.80 17.10 1725 ---- 19.00B 16.90A 16.90A 18.50 +.80 17.70 1730 ---- 19.40B 17.60A 17.60A 19.20 +.90 18.30 1 1 1740 ---- 20.90B 18.90A 18.90A 20.70 +1.00 19.70 1750 ---- 22.90B 20.20A 20.20A 22.30 +1.20 21.10 18 18 1760 ---- 24.20B 21.70A 21.70A 24.00 +1.30 22.70 1765 ---- 25.20B 22.50A 22.50A 24.80 +1.30 23.50 1 1770 ---- 26.10B 23.40A 23.40A 25.80 +1.40 24.40 1775 ---- 27.50B 24.20A 24.20A 26.70 +1.40 25.30 34 34 1780 ---- 28.10B 25.10A 25.10A 27.70 +1.50 26.20 1785 ---- 29.10B 26.00A 26.00A 28.70 +1.60 27.10 1790 ---- 30.20B 27.00A 27.00A 29.80 +1.70 28.10 1795 ---- 31.30B 27.90A 27.90A 30.80 +1.70 29.10 1800 ---- 32.90B 28.90A 28.90A 32.00 +1.90 30.10 14 14 1805 ---- 33.60B 30.00A 30.00A 33.10 +1.90 31.20 1810 ---- 34.90B 31.10A 31.10A 34.30 +2.00 32.30 5 5 1815 ---- 36.10B 32.20A 32.20A 35.50 +2.00 33.50 1820 ---- 37.40B 33.30A 33.30A 36.80 +2.20 34.60 1825 ---- 39.20B 34.50A 34.50A 38.10 +2.30 35.80 1830 ---- 40.20B 35.70A 35.70A 39.50 +2.40 37.10 1835 ---- 41.60B 37.00A 37.00A 40.90 +2.50 38.40 1840 ---- 43.10B 38.30A 38.30A 42.30 +2.60 39.70 1845 ---- 44.60B 39.60A 39.60A 43.80 +2.70 41.10 1850 ---- 46.60B 41.00A 41.00A 45.30 +2.80 42.50 1855 ---- 47.70B 42.40A 42.40A 46.80 +2.90 43.90 1860 ---- 49.40B 43.90A 43.90A 48.50 +3.10 45.40 1865 ---- 51.00B 45.40A 45.40A 50.10 +3.20 46.90 1870 ---- 52.80B 46.90A 46.90A 51.80 +3.30 48.50 1875 ---- 55.00B 48.50A 48.50A 53.50 +3.40 50.10 1 1880 ---- 56.80B 50.10A 50.10A 55.30 +3.60 51.70 1885 ---- 58.20B 51.80A 51.80A 57.20 +3.80 53.40 1890 ---- 60.20B 53.50A 53.50A 59.00 +3.80 55.20 1895 ---- 62.10B 55.30A 55.30A 61.00 +4.00 57.00 1900 ---- 64.60B 57.10A 57.10A 62.90 +4.10 58.80 13 79 1905 ---- 66.20B 59.00A 59.00A 64.90 +4.20 60.70 1910 ---- 68.30B 60.90A 60.90A 67.00 +4.40 62.60 1915 ---- 70.40B 62.80A 62.80A 69.10 +4.50 64.60 1920 ---- 72.60B 64.80A 64.80A 71.30 +4.70 66.60 1925 ---- 75.40B 66.90A 66.90A 73.50 +4.80 68.70 1930 ---- 77.20B 68.90A 68.90A 75.80 +5.00 70.80 1935 ---- 79.50B 71.10A 71.10A 78.10 +5.10 73.00 1940 ---- 81.90B 73.30A 73.30A 80.40 +5.20 75.20 1945 ---- 84.40B 75.50A 75.50A 82.80 +5.30 77.50 1950 84.80 87.40B 77.80A 83.10A 85.30 +5.50 25 79.80 15 1955 ---- 89.40B 80.10A 80.10A 87.80 +5.60 82.20 1960 ---- 92.00B 82.50A 82.50A 90.30 +5.70 84.60 1965 ---- 94.60B 85.00A 85.00A 93.00 +5.90 87.10 1970 ---- 97.30B 87.40A 87.40A 95.60 +6.00 89.60 1975 ---- 100.50B 90.00A 90.00A 98.30 +6.10 92.20 1 1980 ---- 102.80B 92.50A 92.50A 101.10 +6.30 94.80 1985 ---- 105.60B 95.20A 95.20A 103.90 +6.50 97.40 1990 ---- 108.50B 97.80A 97.80A 106.70 +6.50 100.20 1995 ---- 111.40B 100.60A 100.60A 109.60 +6.70 102.90 2000 ---- 114.90B 103.30A 103.30A 112.60 +6.90 105.70 10 2005 ---- 117.40B 106.10A 106.10A 115.60 +7.00 108.60 2010 ---- 120.50B 109.00A 109.00A 118.60 +7.10 111.50 2015 ---- 123.60B 111.90A 111.90A 121.70 +7.30 114.40 2020 ---- 126.70B 114.90A 114.90A 124.80 +7.40 117.40 2025 ---- 130.30B 117.90A 117.90A 128.00 +7.60 120.40 2030 ---- 133.10B 120.90A 120.90A 131.20 +7.70 123.50 2035 ---- 136.40B 124.00A 124.00A 134.50 +7.90 126.60 2040 ---- 139.70B 127.10A 127.10A 137.80 +8.00 129.80 2045 ---- 143.00B 130.30A 130.30A 141.10 +8.10 133.00 2050 ---- 146.70B 133.40A 133.40A 144.40 +8.20 136.20 7 7 2055 ---- 149.80B 136.80A 136.80A 147.80 +8.30 139.50 2060 ---- 153.30B 140.10A 140.10A 151.30 +8.50 142.80 2065 ---- 157.10B 143.30A 143.30A 154.70 +8.60 146.10 2070 ---- 160.60B 146.60A 146.60A 158.20 +8.70 149.50 2075 ---- 164.20B 150.00A 150.00A 161.80 +8.80 153.00 2080 ---- 167.40B 153.60A 153.60A 165.30 +8.90 156.40 2085 ---- 171.10B 157.10A 157.10A 168.90 +9.00 159.90 2090 ---- 174.70B 160.60A 160.60A 172.60 +9.10 163.50 2095 ---- 178.40B 164.20A 164.20A 176.20 +9.20 167.00 2100 ---- 182.10B 167.40A 167.40A 179.90 +9.30 170.60 2105 ---- 185.90B 171.30A 171.30A 183.60 +9.30 174.30 2110 ---- 189.60B 175.00A 175.00A 187.40 +9.50 177.90 2115 ---- 193.40B 178.70A 178.70A 191.20 +9.60 181.60 2120 ---- 197.30B 182.40A 182.40A 195.00 +9.60 185.40 2125 ---- 201.10B 186.10A 186.10A 198.80 +9.70 189.10 2130 ---- 205.00B 189.90A 189.90A 202.70 +9.80 192.90 2135 ---- 208.90B 193.70A 193.70A 206.50 +9.80 196.70 2140 ---- 212.80B 197.50A 197.50A 210.50 +9.90 200.60 2145 ---- 216.80B 201.30A 201.30A 214.40 +10.00 204.40 2150 ---- 220.80B 205.20A 205.20A 218.40 +10.10 208.30 1 2155 ---- 224.80B 209.10A 209.10A 222.30 +10.10 212.20 2160 ---- 228.80B 213.00A 213.00A 226.40 +10.20 216.20 2165 ---- 232.80B 216.90A 216.90A 230.40 +10.30 220.10 2170 ---- 236.90B 220.90A 220.90A 234.40 +10.30 224.10 2175 ---- 241.00B 224.90A 224.90A 238.50 +10.40 228.10 1 2180 ---- 245.10B 228.90A 228.90A 242.60 +10.40 232.20 2185 ---- 249.20B 232.90A 232.90A 246.70 +10.50 236.20 2190 ---- 253.30B 237.00A 237.00A 250.90 +10.60 240.30 2195 ---- 257.50B 241.00A 241.00A 255.00 +10.60 244.40 2200 ---- 261.70B 245.10A 245.10A 259.20 +10.70 248.50 2205 ---- 265.90B 249.20A 249.20A 263.40 +10.80 252.60 2210 ---- 270.10B 253.40A 253.40A 267.60 +10.90 256.70 2215 ---- 274.30B 257.50A 257.50A 271.80 +10.90 260.90 2220 ---- 278.60B 261.70A 261.70A 276.10 +11.00 265.10 2225 ---- 282.80B 265.90A 265.90A 280.30 +11.00 269.30 2230 ---- 287.10B 270.10A 270.10A 284.60 +11.10 273.50 2235 ---- 291.40B 274.30A 274.30A 288.90 +11.20 277.70 2240 ---- 295.70B 278.50A 278.50A 293.20 +11.30 281.90 2245 ---- 300.10B 282.80A 282.80A 297.50 +11.30 286.20 2250 ---- 304.40B 287.10A 287.10A 301.80 +11.30 290.50 2255 ---- 308.80B 291.30A 291.30A 306.20 +11.40 294.80 2260 ---- 313.10B 295.60A 295.60A 310.50 +11.40 299.10 2265 ---- 317.50B 300.00A 300.00A 314.90 +11.50 303.40 2270 ---- 321.90B 304.30A 304.30A 319.30 +11.60 307.70 2275 ---- 326.30B 308.60A 308.60A 323.70 +11.60 312.10 2280 ---- 330.80B 313.00A 313.00A 328.10 +11.70 316.40 2285 ---- 335.20B 317.40A 317.40A 332.50 +11.70 320.80 2290 ---- 339.70B 321.70A 321.70A 337.00 +11.80 325.20 2295 ---- 344.10B 326.10A 326.10A 341.40 +11.80 329.60 2300 ---- 348.60B 330.60A 330.60A 345.90 +11.90 334.00 2305 ---- 353.10B 335.00A 335.00A 350.40 +11.90 338.50 2310 ---- 357.60B 339.40A 339.40A 354.80 +11.90 342.90 2315 ---- 362.10B 343.90A 343.90A 359.30 +11.90 347.40 2320 ---- 366.60B 348.30A 348.30A 363.90 +12.10 351.80 2325 ---- 371.20B 352.80A 352.80A 368.40 +12.10 356.30 2330 ---- 375.70B 357.30A 357.30A 372.90 +12.10 360.80 2335 ---- 380.20B 361.80A 361.80A 377.40 +12.10 365.30 2340 ---- 384.80B 366.30A 366.30A 382.00 +12.20 369.80 2345 ---- 389.40B 370.80A 370.80A 386.50 +12.20 374.30 2350 ---- 394.00B 375.30A 375.30A 391.10 +12.20 378.90 2355 ---- 398.60B 379.90A 379.90A 395.70 +12.30 383.40 2360 ---- 403.20B 384.40A 384.40A 400.30 +12.30 388.00 2365 ---- 407.80B 389.00A 389.00A 404.90 +12.40 392.50 2370 ---- 412.40B 393.50A 393.50A 409.50 +12.40 397.10 2375 ---- 417.00B 398.10A 398.10A 414.10 +12.40 401.70 2380 ---- 421.70B 402.70A 402.70A 418.70 +12.40 406.30 2385 ---- 426.30B 407.30A 407.30A 423.30 +12.40 410.90 2390 ---- 431.00B 411.90A 411.90A 428.00 +12.50 415.50 2400 ---- 440.30B 421.20A 421.20A 437.30 +12.60 424.70 2410 ---- 449.60B 430.50A 430.50A 446.60 +12.60 434.00 2420 ---- 459.00B 439.80A 439.80A 456.00 +12.70 443.30 2425 ---- 463.70B 444.40A 444.40A 460.70 +12.70 448.00 2430 ---- 468.40B 449.10A 449.10A 465.40 +12.70 452.70 2440 ---- 477.90B 458.50A 458.50A 474.80 +12.70 462.10 2450 ---- 487.30B 467.80A 467.80A 484.20 +12.70 471.50 2460 ---- 487.60B 477.30A 477.30A 493.70 +12.80 480.90 2470 ---- 492.40B 486.70A 486.70A 503.20 +12.80 490.40 2475 ---- 511.20B 491.50A 491.50A 508.00 +12.90 495.10 2480 ---- ---- ---- ---- 512.70 +12.90 499.80 2500 ---- 535.10B 515.30A 515.30A 531.90 +13.00 518.90 2525 ---- 559.20B 539.20A 539.20A 555.90 +13.10 542.80 2550 ---- 583.40B 563.20A 563.20A 580.10 +13.20 566.90 2575 ---- 607.80B 587.40A 587.40A 604.40 +13.20 591.20 2600 ---- 632.20B 611.80A 611.80A 628.80 +13.30 1 615.50 2625 ---- 656.80B 636.20A 636.20A 653.40 +13.40 640.00 2650 ---- 681.40B 660.80A 660.80A 678.10 +13.50 664.60 2675 ---- 706.10B 685.30A 685.30A 702.80 +13.50 689.30 2900 ---- ---- ---- ---- 927.70 +13.70 914.00 3000 ---- ---- ---- ---- 1027.70 +13.70 1014.00 OG OCT24 Gold Option PUT 1500 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 5 1525 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1550 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 29 1575 ---- ---- ---- ---- 7.40 +.10 7.30 1600 ---- ---- 8.60A 8.60A 8.80 +.10 8.70 1625 ---- 10.40B 10.20A 10.20A 10.50 +.20 10.30 1650 ---- 12.50B 12.00A 12.00A 12.60 +.30 12.30 1675 ---- 15.00B 14.20A 14.20A 15.10 +.50 14.60 1 1 1680 ---- 15.60B 14.70A 14.70A 15.60 +.50 15.10 1690 ---- 16.70B 15.70A 15.70A 16.80 +.70 16.10 1700 ---- 18.00B 16.80A 16.80A 18.00 +.70 17.30 1710 ---- 19.30B 18.00A 18.00A 19.30 +.80 18.50 1720 ---- 20.70B 19.30A 19.30A 20.70 +.90 19.80 1725 ---- 21.50B 19.90A 19.90A 21.50 +1.00 20.50 1730 ---- 22.30B 20.60A 20.60A 22.20 +1.00 21.20 70 1740 ---- 23.90B 22.00A 22.00A 23.90 +1.20 22.70 1750 ---- 25.70B 23.60A 23.60A 25.60 +1.30 24.30 1760 ---- 27.50B 25.20A 25.20A 27.40 +1.40 26.00 1770 ---- 29.50B 27.00A 27.00A 29.40 +1.60 27.80 1775 ---- 30.60B 27.90A 27.90A 30.40 +1.60 28.80 1780 ---- 31.70B 28.90A 28.90A 31.50 +1.70 29.80 1785 ---- 32.80B 29.90A 29.90A 32.60 +1.80 30.80 1790 ---- 33.90B 30.90A 30.90A 33.70 +1.90 31.80 1795 ---- 35.10B 32.00A 32.00A 34.80 +1.90 32.90 1800 35.50 36.30B 33.10A 35.50 36.00 +2.00 1 34.00 1 1 1805 ---- 37.60B 34.20A 34.20A 37.20 +2.00 35.20 1810 ---- 38.90B 35.30A 35.30A 38.50 +2.20 36.30 1815 ---- 40.20B 36.50A 36.50A 39.80 +2.30 37.50 1820 ---- 41.60B 37.70A 37.70A 41.10 +2.30 38.80 1825 ---- 43.00B 39.00A 39.00A 42.50 +2.40 40.10 1830 ---- 44.40B 40.30A 40.30A 43.90 +2.50 41.40 1835 ---- 45.90B 41.60A 41.60A 45.40 +2.70 42.70 1840 ---- 47.40B 43.00A 43.00A 46.90 +2.80 44.10 1845 ---- 49.00B 44.40A 44.40A 48.40 +2.90 45.50 1850 ---- 50.60B 45.90A 45.90A 50.00 +3.00 47.00 1855 ---- 52.30B 47.30A 47.30A 51.60 +3.10 48.50 1860 ---- 54.00B 48.90A 48.90A 53.20 +3.10 50.10 1865 ---- 55.70B 50.40A 50.40A 55.00 +3.30 51.70 1870 ---- 57.50B 52.10A 52.10A 56.70 +3.40 53.30 1875 ---- 59.30B 53.70A 53.70A 58.50 +3.50 55.00 1880 ---- 61.20B 55.40A 55.40A 60.30 +3.60 56.70 1885 ---- 63.10B 57.10A 57.10A 62.20 +3.70 58.50 1890 ---- 65.10B 58.90A 58.90A 64.20 +3.90 60.30 1895 ---- 67.10B 60.70A 60.70A 66.10 +4.00 62.10 1900 ---- 69.10B 62.60A 62.60A 68.20 +4.20 64.00 1 1 1905 ---- 71.20B 64.50A 64.50A 70.20 +4.20 66.00 1910 ---- 73.40B 66.40A 66.40A 72.30 +4.40 67.90 1915 ---- 75.50B 68.40A 68.40A 74.50 +4.50 70.00 1920 ---- 77.80B 70.50A 70.50A 76.70 +4.70 72.00 1925 ---- 80.00B 72.60A 72.60A 78.90 +4.70 74.20 1930 ---- 82.40B 74.70A 74.70A 81.20 +4.90 76.30 1935 ---- 84.70B 76.90A 76.90A 83.60 +5.10 78.50 1 1940 ---- 87.10B 79.10A 79.10A 85.90 +5.10 80.80 1945 ---- 89.60B 81.40A 81.40A 88.40 +5.30 83.10 1950 86.10 92.10B 83.70A 92.10B 90.80 +5.40 10 85.40 1955 ---- 94.60B 86.00A 86.00A 93.40 +5.60 87.80 1960 ---- 97.20B 88.40A 88.40A 95.90 +5.70 90.20 1965 ---- 99.90B 90.90A 90.90A 98.60 +5.90 92.70 1970 ---- 102.60B 93.40A 93.40A 101.20 +6.00 95.20 1975 ---- 105.30B 95.90A 95.90A 103.90 +6.10 97.80 1980 ---- 108.10B 98.50A 98.50A 106.70 +6.30 100.40 1985 ---- 110.90B 101.20A 101.20A 109.50 +6.40 103.10 1990 ---- 113.80B 103.80A 103.80A 112.30 +6.50 105.80 1995 ---- 116.70B 106.60A 106.60A 115.20 +6.60 108.60 2000 ---- 119.60B 109.30A 109.30A 118.20 +6.80 111.40 2005 ---- 122.60B 112.20A 112.20A 121.10 +6.90 114.20 2010 ---- 125.70B 115.00A 115.00A 124.20 +7.10 117.10 2015 ---- 128.80B 117.90A 117.90A 127.20 +7.20 120.00 2020 ---- 131.90B 120.90A 120.90A 130.30 +7.30 123.00 2025 ---- 135.10B 123.90A 123.90A 133.50 +7.50 126.00 2030 ---- 138.30B 126.90A 126.90A 136.60 +7.50 129.10 2035 ---- 141.50B 130.00A 130.00A 139.90 +7.80 132.10 2040 ---- 144.80B 133.10A 133.10A 143.10 +7.80 135.30 2045 ---- 148.10B 136.20A 136.20A 146.40 +7.90 138.50 2050 ---- 151.40B 139.40A 139.40A 149.80 +8.10 141.70 2055 ---- 154.80B 142.70A 142.70A 153.10 +8.20 144.90 25 2060 ---- 158.30B 145.90A 145.90A 156.50 +8.30 148.20 2065 ---- 161.70B 149.20A 149.20A 160.00 +8.40 151.60 2070 ---- 165.20B 152.60A 152.60A 163.50 +8.60 154.90 2075 ---- 168.70B 155.90A 155.90A 167.00 +8.70 158.30 2080 ---- 172.30B 159.40A 159.40A 170.50 +8.70 161.80 2085 ---- 175.90B 162.80A 162.80A 174.10 +8.80 165.30 2090 ---- 179.50B 166.30A 166.30A 177.70 +8.90 168.80 2095 ---- 183.10B 169.80A 169.80A 181.30 +9.00 172.30 2100 ---- 186.80B 173.30A 173.30A 185.00 +9.10 175.90 2105 ---- 190.50B 176.90A 176.90A 188.70 +9.20 179.50 2110 ---- 194.30B 180.50A 180.50A 192.40 +9.30 183.10 2115 ---- 198.00B 184.10A 184.10A 196.10 +9.30 186.80 2120 ---- 201.80B 187.80A 187.80A 199.90 +9.40 190.50 2125 ---- 205.60B 191.50A 191.50A 203.70 +9.50 194.20 2130 ---- 209.40B 195.20A 195.20A 207.50 +9.60 197.90 2135 ---- 213.30B 199.00A 199.00A 211.40 +9.70 201.70 2140 ---- 217.20B 202.70A 202.70A 215.30 +9.80 205.50 2145 ---- 221.10B 206.50A 206.50A 219.20 +9.90 209.30 2150 ---- 225.00B 210.40A 210.40A 223.10 +9.90 213.20 2155 ---- 229.00B 214.20A 214.20A 227.00 +10.00 217.00 2160 ---- 232.90B 218.10A 218.10A 231.00 +10.10 220.90 2165 ---- 236.90B 222.00A 222.00A 235.00 +10.20 224.80 2170 ---- 241.00B 225.90A 225.90A 239.00 +10.20 228.80 2175 ---- 245.00B 229.80A 229.80A 243.00 +10.30 232.70 2180 ---- 249.00B 233.80A 233.80A 247.10 +10.40 236.70 2185 ---- 253.10B 237.80A 237.80A 251.10 +10.40 240.70 2190 ---- 257.20B 241.80A 241.80A 255.20 +10.50 244.70 2195 ---- 261.30B 245.80A 245.80A 259.30 +10.50 248.80 2200 ---- 265.50B 249.80A 249.80A 263.40 +10.60 252.80 2205 ---- 269.60B 253.90A 253.90A 267.60 +10.70 256.90 2210 ---- 273.80B 258.00A 258.00A 271.70 +10.70 261.00 2215 ---- 278.00B 262.10A 262.10A 275.90 +10.80 265.10 2220 ---- 282.20B 266.20A 266.20A 280.10 +10.90 269.20 2225 ---- 286.40B 270.30A 270.30A 284.30 +10.90 273.40 2230 ---- 290.60B 274.50A 274.50A 288.50 +11.00 277.50 2235 ---- 294.90B 278.70A 278.70A 292.70 +11.00 281.70 2240 ---- 299.10B 282.80A 282.80A 297.00 +11.10 285.90 2245 ---- 303.40B 287.00A 287.00A 301.20 +11.10 290.10 2250 ---- 307.70B 291.30A 291.30A 305.50 +11.10 294.40 2255 ---- 312.00B 295.50A 295.50A 309.80 +11.20 298.60 2260 ---- 316.30B 299.70A 299.70A 314.10 +11.20 302.90 2265 ---- 320.70B 304.00A 304.00A 318.40 +11.30 307.10 2270 ---- 325.00B 308.30A 308.30A 322.70 +11.30 311.40 2275 ---- 329.40B 312.60A 312.60A 327.10 +11.40 315.70 2280 ---- 333.80B 316.90A 316.90A 331.40 +11.40 320.00 2285 ---- 338.20B 321.20A 321.20A 335.80 +11.40 324.40 2290 ---- 342.60B 325.50A 325.50A 340.20 +11.50 328.70 2295 ---- 347.00B 329.90A 329.90A 344.60 +11.50 333.10 2300 ---- 351.40B 334.30A 334.30A 349.00 +11.60 337.40 2305 ---- 355.90B 338.60A 338.60A 353.40 +11.60 341.80 2310 ---- 360.30B 343.00A 343.00A 357.80 +11.60 346.20 2315 ---- 364.80B 347.40A 347.40A 362.30 +11.70 350.60 2320 ---- 369.20B 351.80A 351.80A 366.70 +11.70 355.00 2325 ---- 373.70B 356.30A 356.30A 371.20 +11.70 359.50 2330 ---- 378.20B 360.70A 360.70A 375.70 +11.80 363.90 2335 ---- 382.70B 365.10A 365.10A 380.20 +11.80 368.40 2340 ---- 387.20B 369.60A 369.60A 384.70 +11.90 372.80 2345 ---- 391.80B 374.10A 374.10A 389.20 +11.90 377.30 2350 ---- 396.30B 378.60A 378.60A 393.70 +11.90 381.80 2355 ---- 400.90B 383.00A 383.00A 398.30 +12.00 386.30 2360 ---- 405.40B 387.50A 387.50A 402.80 +12.00 390.80 2365 ---- 410.00B 392.10A 392.10A 407.40 +12.10 395.30 2370 ---- 414.60B 396.60A 396.60A 411.90 +12.10 399.80 2375 ---- 419.20B 401.10A 401.10A 416.50 +12.10 404.40 2380 ---- 423.80B 405.60A 405.60A 421.10 +12.20 408.90 2385 ---- 428.40B 410.20A 410.20A 425.70 +12.20 413.50 2390 ---- 433.00B 414.80A 414.80A 430.30 +12.30 418.00 2400 ---- 442.20B 423.90A 423.90A 439.50 +12.30 427.20 2410 ---- 451.50B 433.10A 433.10A 448.80 +12.40 436.40 2420 ---- 460.80B 442.30A 442.30A 458.00 +12.40 445.60 2425 ---- 465.50B 447.00A 447.00A 462.70 +12.40 450.30 2430 ---- 470.10B 451.60A 451.60A 467.40 +12.50 454.90 2440 ---- 479.50B 460.90A 460.90A 476.70 +12.50 464.20 2450 ---- 488.90B 470.20A 470.20A 486.10 +12.60 473.50 2460 ---- 498.30B 479.50A 479.50A 495.50 +12.60 482.90 2470 ---- 507.80B 488.90A 488.90A 504.90 +12.70 492.20 2475 ---- 512.50B 493.60A 493.60A 509.70 +12.80 496.90 2480 ---- 517.30B 498.30A 498.30A 514.40 +12.80 501.60 2500 ---- 536.30B 517.20A 517.20A 533.40 +12.90 520.50 2525 ---- 560.20B 541.00A 541.00A 557.30 +13.00 544.30 2550 ---- 584.30B 564.90A 564.90A 581.30 +13.10 568.20 2575 ---- 608.40B 588.90A 588.90A 605.40 +13.10 592.30 2600 ---- 632.80B 613.00A 613.00A 629.70 +13.20 616.50 2625 ---- 657.20B 637.30A 637.30A 654.10 +13.30 640.80 2650 ---- 681.70B 661.80A 661.80A 678.60 +13.40 665.20 1 2675 ---- 706.30B 686.30A 686.30A 703.20 +13.40 689.80 3000 ---- ---- ---- ---- 1027.70 +13.70 1014.00 3500 ---- ---- ---- ---- 1527.70 +13.70 1514.00 4000 ---- ---- ---- ---- 2027.70 +13.70 2014.00 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.80 -.20 5.00 1525 ---- ---- ---- ---- 5.70 -.20 5.90 1550 ---- ---- ---- ---- 6.80 -.20 7.00 1575 ---- ---- ---- ---- 8.10 -.10 8.20 1600 ---- ---- ---- ---- 9.60 -.10 9.70 1625 ---- ---- ---- ---- 11.30 .00 11.30 1650 ---- ---- ---- ---- 13.40 +.20 13.20 1675 ---- ---- ---- ---- 15.90 +.40 15.50 1690 ---- ---- ---- ---- 17.60 +.60 17.00 1700 ---- ---- ---- ---- 18.80 +.70 18.10 1710 ---- ---- ---- ---- 20.10 +.80 19.30 1720 ---- ---- ---- ---- 21.50 +.90 20.60 1725 ---- ---- ---- ---- 22.20 +.90 21.30 1730 ---- ---- ---- ---- 23.00 +1.00 22.00 1740 ---- ---- ---- ---- 24.60 +1.20 23.40 1750 ---- ---- ---- ---- 26.20 +1.20 25.00 1760 ---- 26.70B ---- 26.70B 28.00 +1.40 26.60 1770 ---- 28.60B ---- 28.60B 29.90 +1.50 28.40 1775 ---- 29.60B ---- 29.60B 30.90 +1.60 29.30 1780 ---- 30.60B ---- 30.60B 32.00 +1.70 30.30 1790 ---- 32.70B ---- 32.70B 34.10 +1.80 32.30 1795 ---- 33.90B ---- 33.90B 35.20 +1.90 33.30 1800 ---- 35.00B ---- 35.00B 36.40 +2.00 34.40 1805 ---- 36.20B ---- 36.20B 37.50 +2.00 35.50 1810 ---- 37.40B ---- 37.40B 38.80 +2.20 36.60 1815 ---- 38.70B ---- 38.70B 40.00 +2.20 37.80 1820 ---- 40.00B ---- 40.00B 41.30 +2.30 39.00 1825 ---- 41.30B ---- 41.30B 42.60 +2.40 40.20 1830 ---- 42.70B ---- 42.70B 43.90 +2.50 41.40 1835 ---- 44.10B ---- 44.10B 45.30 +2.60 42.70 1840 ---- 45.60B ---- 45.60B 46.70 +2.60 44.10 1845 ---- 47.00B ---- 47.00B 48.20 +2.80 45.40 1850 ---- 48.60B ---- 48.60B 49.70 +2.90 46.80 1855 ---- 50.10B ---- 50.10B 51.20 +2.90 48.30 1860 ---- 51.70B ---- 51.70B 52.80 +3.00 49.80 1865 ---- 53.30B ---- 53.30B 54.50 +3.20 51.30 1870 ---- 55.00B ---- 55.00B 56.10 +3.30 52.80 1875 ---- 56.70B ---- 56.70B 57.90 +3.50 54.40 1880 ---- 58.50B ---- 58.50B 59.60 +3.50 56.10 1885 ---- 60.30B ---- 60.30B 61.40 +3.60 57.80 1890 ---- 62.10B ---- 62.10B 63.30 +3.80 59.50 1895 ---- 64.00B ---- 64.00B 65.20 +3.90 61.30 1900 ---- 66.10B ---- 66.10B 67.20 +4.10 63.10 1905 ---- 68.10B ---- 68.10B 69.10 +4.10 65.00 1910 ---- 70.10B ---- 70.10B 71.20 +4.30 66.90 1915 ---- 72.10B ---- 72.10B 73.30 +4.50 68.80 1920 ---- 74.20B ---- 74.20B 75.40 +4.60 70.80 1925 ---- 76.40B ---- 76.30B 77.50 +4.60 72.90 1930 ---- 78.60B ---- 78.60B 79.70 +4.80 74.90 1935 ---- 80.80B ---- 80.80B 81.90 +4.90 77.00 1940 ---- 83.10B ---- 83.10B 84.20 +5.00 79.20 1945 ---- 85.40B ---- 85.40B 86.50 +5.10 81.40 1950 ---- 87.70B ---- 87.70B 88.90 +5.30 83.60 1955 ---- 90.10B ---- 90.10B 91.30 +5.50 85.80 1960 ---- 92.60B ---- 92.60B 93.70 +5.60 88.10 1965 ---- 95.10B ---- 95.10B 96.20 +5.70 90.50 1970 ---- 97.60B ---- 97.60B 98.70 +5.90 92.80 1975 ---- 100.20B ---- 100.10B 101.20 +5.90 95.30 1980 ---- 102.80B ---- 102.80B 103.80 +6.10 97.70 1985 ---- 105.50B ---- 105.50B 106.50 +6.30 100.20 1990 ---- 108.20B ---- 108.20B 109.20 +6.40 102.80 1995 ---- 110.90B ---- 110.90B 111.90 +6.50 105.40 2000 ---- 113.70B ---- 113.70B 114.70 +6.70 108.00 2005 ---- 116.50B ---- 116.50B 117.50 +6.80 110.70 2010 ---- 119.40B ---- 119.40B 120.40 +7.00 113.40 2015 ---- 122.30B ---- 122.30B 123.30 +7.10 116.20 2020 ---- 125.30B ---- 125.30B 126.20 +7.20 119.00 2025 ---- 128.30B ---- 128.30B 129.20 +7.30 121.90 2030 ---- 131.30B ---- 131.30B 132.20 +7.40 124.80 2035 ---- 134.40B ---- 134.40B 135.30 +7.60 127.70 2040 ---- 137.50B ---- 137.50B 138.30 +7.60 130.70 2045 ---- 140.70B ---- 140.70B 141.50 +7.80 133.70 2050 ---- 143.90B ---- 143.90B 144.70 +7.90 136.80 2055 ---- 147.10B ---- 147.10B 147.90 +8.00 139.90 2060 ---- 150.40B ---- 150.40B 151.10 +8.10 143.00 2065 ---- 153.70B ---- 153.70B 154.40 +8.20 146.20 2070 ---- 157.00B ---- 157.00B 157.70 +8.30 149.40 2075 ---- 160.40B ---- 160.40B 161.00 +8.40 152.60 2080 ---- 163.80B ---- 163.80B 164.40 +8.50 155.90 2085 ---- 167.20B ---- 167.20B 167.80 +8.60 159.20 2090 ---- 170.70B ---- 170.60B 171.20 +8.60 162.60 2095 ---- 174.20B ---- 174.10B 174.70 +8.70 166.00 2100 ---- 177.70B ---- 177.70B 178.20 +8.80 169.40 2105 ---- 181.30B ---- 181.30B 181.80 +9.00 172.80 2110 ---- 184.90B ---- 184.90B 185.30 +9.00 176.30 2115 ---- 188.50B ---- 188.50B 188.90 +9.10 179.80 2120 ---- 192.10B 183.30A 183.30A 192.50 +9.10 183.40 2125 ---- 195.80B 186.80A 186.80A 196.20 +9.30 186.90 2130 ---- 199.50B 190.40A 190.40A 199.90 +9.40 190.50 2135 ---- 203.20B 194.00A 194.00A 203.60 +9.40 194.20 2140 ---- 207.00B 197.60A 197.60A 207.40 +9.60 197.80 2145 ---- 210.80B 201.20A 201.20A 211.10 +9.60 201.50 2150 ---- 214.60B 204.90A 204.90A 214.90 +9.70 205.20 630 2155 ---- 218.40B 208.60A 208.60A 218.80 +9.90 208.90 2160 ---- 222.20B 212.30A 212.30A 222.60 +9.90 212.70 2165 ---- 226.10B 216.10A 216.10A 226.50 +10.00 216.50 2170 ---- 230.00B 219.90A 219.90A 230.40 +10.10 220.30 2175 ---- 233.90B 223.60A 223.60A 234.30 +10.20 224.10 2180 ---- 237.90B 227.50A 227.50A 238.30 +10.30 228.00 2185 ---- 241.80B 231.30A 231.30A 242.20 +10.30 231.90 2190 ---- 245.80B 235.20A 235.20A 246.20 +10.40 235.80 2195 ---- 249.80B 239.10A 239.10A 250.20 +10.50 239.70 2200 ---- 253.80B 243.00A 243.00A 254.20 +10.50 243.70 2205 ---- 257.90B 246.90A 246.90A 258.30 +10.70 247.60 2210 ---- 261.90B 250.80A 250.80A 262.30 +10.70 251.60 2215 ---- 266.00B 254.80A 254.80A 266.40 +10.80 255.60 2220 ---- 270.10B 258.80A 258.80A 270.40 +10.80 259.60 2225 ---- 274.20B 262.80A 262.80A 274.50 +10.90 263.60 2230 ---- 278.30B 266.80A 266.80A 278.60 +10.90 267.70 2235 ---- 282.50B 270.80A 270.80A 282.80 +11.10 271.70 2240 ---- 286.60B 274.90A 274.90A 286.90 +11.10 275.80 2245 ---- 290.80B 279.00A 279.00A 291.00 +11.10 279.90 2250 ---- 295.00B 283.10A 283.10A 295.20 +11.20 284.00 2255 ---- 299.20B 287.20A 287.20A 299.40 +11.30 288.10 2260 ---- 303.40B 291.30A 291.30A 303.50 +11.20 292.30 2265 ---- 307.70B 295.40A 295.40A 307.70 +11.30 296.40 2270 ---- 311.90B 299.60A 299.60A 312.00 +11.40 300.60 2275 ---- 316.20B 303.80A 303.80A 316.20 +11.40 304.80 2280 ---- 320.50B 308.00A 308.00A 320.40 +11.40 309.00 2285 ---- 324.80B 312.20A 312.20A 324.70 +11.50 313.20 2290 ---- 329.10B 316.40A 316.40A 329.00 +11.60 317.40 2295 ---- 333.40B 320.60A 320.60A 333.30 +11.60 321.70 2300 ---- 337.70B 324.80A 324.80A 337.60 +11.70 325.90 2305 ---- 342.10B 329.10A 329.10A 341.90 +11.70 330.20 2310 ---- 346.50B 333.40A 333.40A 346.20 +11.70 334.50 2315 ---- 350.80B 337.70A 337.70A 350.60 +11.80 338.80 2320 ---- 355.20B 342.00A 342.00A 354.90 +11.80 343.10 2325 ---- 359.60B 346.30A 346.30A 359.30 +11.90 347.40 2330 ---- 364.10B 350.60A 350.60A 363.70 +11.90 351.80 2335 ---- 368.50B 354.90A 354.90A 368.00 +11.90 356.10 2340 ---- 372.90B 359.30A 359.30A 372.50 +12.00 360.50 2345 ---- 377.40B 363.60A 363.60A 376.90 +12.00 364.90 2350 ---- 381.80B 368.00A 368.00A 381.30 +12.10 369.20 2355 ---- 386.30B 372.40A 372.40A 385.70 +12.10 373.60 2360 ---- 390.80B 376.80A 376.80A 390.20 +12.10 378.10 2365 ---- 395.30B 381.20A 381.20A 394.60 +12.10 382.50 2370 ---- 399.80B 385.60A 385.60A 399.10 +12.20 386.90 2375 ---- 404.30B 390.10A 390.10A 403.60 +12.20 391.40 2380 ---- 408.80B 394.50A 394.50A 408.10 +12.30 395.80 2385 ---- 413.30B 398.90A 398.90A 412.60 +12.30 400.30 2390 ---- 417.90B 403.40A 403.40A 417.10 +12.40 404.70 2395 ---- 422.40B 407.90A 407.90A 421.60 +12.40 409.20 2400 ---- 427.00B 412.30A 412.30A 426.10 +12.40 413.70 2410 ---- 436.10B 421.30A 421.30A 435.20 +12.50 422.70 2420 ---- 445.30B 430.40A 430.40A 444.40 +12.60 431.80 2425 ---- 449.90B 434.90A 434.90A 448.90 +12.60 436.30 2430 ---- 454.50B 439.40A 439.40A 453.50 +12.60 440.90 2440 ---- 463.80B 448.50A 448.50A 462.70 +12.70 450.00 2450 ---- 473.00B 457.70A 457.70A 471.90 +12.70 459.20 2460 ---- 482.30B 466.90A 466.90A 481.20 +12.80 468.40 2470 ---- 491.60B 476.10A 476.10A 490.50 +12.90 477.60 2475 ---- 496.30B 480.70A 480.70A 495.10 +12.90 482.20 2480 ---- 501.00B 485.30A 485.30A 499.80 +13.00 486.80 2490 ---- 510.30B 494.60A 494.60A 509.10 +13.00 496.10 2500 ---- 519.70B 503.90A 503.90A 518.50 +13.00 505.50 2525 ---- 543.40B 527.30A 527.30A 542.10 +13.20 528.90 2550 ---- 567.20B 550.80A 550.80A 565.80 +13.30 552.50 2575 ---- 591.10B 574.60A 574.60A 589.70 +13.50 576.20 2600 ---- 615.10B 598.40A 598.40A 613.70 +13.60 600.10 1 2625 ---- 639.30B 622.30A 622.30A 637.80 +13.60 624.20 2650 ---- 663.60B 646.40A 646.40A 662.00 +13.70 648.30 2675 ---- 688.10B 670.70A 670.70A 686.40 +13.80 672.60 2700 ---- 712.60B 695.00A 695.00A 710.90 +13.90 697.00 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .80 .00 .80 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .80 -.10 .90 1235 ---- ---- ---- ---- .80 -.10 .90 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- .90 -.10 1.00 70 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.00 -.10 1.10 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1280 ---- ---- ---- ---- 1.20 -.10 1.30 1285 ---- ---- ---- ---- 1.20 -.10 1.30 1290 ---- ---- ---- ---- 1.30 -.10 1.40 1295 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.40 -.10 1.50 1305 ---- ---- ---- ---- 1.40 -.10 1.50 1310 ---- ---- ---- ---- 1.50 -.10 1.60 1315 ---- ---- ---- ---- 1.50 -.10 1.60 1320 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1330 ---- ---- ---- ---- 1.70 -.10 1.80 1335 ---- ---- ---- ---- 1.80 -.10 1.90 1340 ---- ---- ---- ---- 1.80 -.10 1.90 1345 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1355 ---- ---- ---- ---- 2.00 -.10 2.10 1360 ---- ---- ---- ---- 2.10 -.10 2.20 1365 ---- ---- ---- ---- 2.20 -.10 2.30 1370 ---- ---- ---- ---- 2.30 .00 2.30 1375 ---- ---- ---- ---- 2.40 .00 2.40 1380 ---- ---- ---- ---- 2.40 -.10 2.50 1385 ---- ---- ---- ---- 2.50 -.10 2.60 1390 ---- ---- ---- ---- 2.60 -.10 2.70 1395 ---- ---- ---- ---- 2.70 -.10 2.80 1400 ---- ---- ---- ---- 2.80 -.10 2.90 1405 ---- ---- ---- ---- 2.90 -.10 3.00 1410 ---- ---- ---- ---- 3.00 -.10 3.10 1415 ---- ---- ---- ---- 3.10 -.10 3.20 1420 ---- ---- ---- ---- 3.20 -.10 3.30 1425 ---- ---- ---- ---- 3.30 -.10 3.40 1430 ---- ---- ---- ---- 3.40 -.10 3.50 1435 ---- ---- ---- ---- 3.60 .00 3.60 1440 ---- ---- ---- ---- 3.70 .00 3.70 1445 ---- ---- ---- ---- 3.80 -.10 3.90 1450 ---- ---- ---- ---- 4.00 .00 4.00 1455 ---- ---- ---- ---- 4.10 .00 4.10 1460 ---- ---- ---- ---- 4.20 -.10 4.30 1465 ---- ---- ---- ---- 4.40 .00 4.40 1470 ---- ---- ---- ---- 4.50 -.10 4.60 1475 ---- ---- ---- ---- 4.70 -.10 4.80 1480 ---- ---- ---- ---- 4.90 .00 4.90 1485 ---- ---- ---- ---- 5.00 -.10 5.10 1490 ---- ---- ---- ---- 5.20 -.10 5.30 1495 ---- ---- ---- ---- 5.40 -.10 5.50 1500 ---- ---- ---- ---- 5.60 -.10 5.70 1 1505 ---- ---- ---- ---- 5.80 -.10 5.90 1510 ---- ---- ---- ---- 6.00 -.10 6.10 1515 ---- ---- ---- ---- 6.20 -.10 6.30 1520 ---- ---- ---- ---- 6.40 -.10 6.50 1525 ---- ---- ---- ---- 6.70 .00 6.70 1530 ---- ---- ---- ---- 6.90 .00 6.90 1535 ---- ---- ---- ---- 7.10 -.10 7.20 1540 ---- ---- ---- ---- 7.40 .00 7.40 1545 ---- ---- ---- ---- 7.70 .00 7.70 1550 ---- ---- ---- ---- 7.90 .00 7.90 110 1555 ---- ---- ---- ---- 8.20 .00 8.20 1560 ---- ---- ---- ---- 8.50 .00 8.50 1565 ---- ---- ---- ---- 8.80 +.10 8.70 1570 ---- ---- ---- ---- 9.10 +.10 9.00 1575 ---- ---- ---- ---- 9.40 +.10 9.30 1580 ---- ---- ---- ---- 9.70 +.10 9.60 1585 ---- ---- ---- ---- 10.00 +.10 9.90 1590 ---- ---- ---- ---- 10.40 +.10 10.30 1595 ---- ---- ---- ---- 10.70 +.10 10.60 1600 ---- ---- ---- ---- 11.10 +.20 10.90 1605 ---- ---- ---- ---- 11.40 +.10 11.30 1610 ---- ---- ---- ---- 11.80 +.20 11.60 1615 ---- ---- ---- ---- 12.20 +.20 12.00 1620 ---- ---- ---- ---- 12.60 +.20 12.40 1625 ---- ---- ---- ---- 13.10 +.30 12.80 1630 ---- ---- ---- ---- 13.50 +.30 13.20 1635 ---- ---- ---- ---- 13.90 +.30 13.60 1640 ---- ---- ---- ---- 14.40 +.40 14.00 1645 ---- ---- ---- ---- 14.90 +.40 14.50 1650 ---- ---- ---- ---- 15.40 +.50 14.90 1655 ---- ---- ---- ---- 15.90 +.50 15.40 1660 ---- ---- ---- ---- 16.40 +.50 15.90 1665 ---- ---- ---- ---- 16.90 +.50 16.40 1670 ---- ---- ---- ---- 17.50 +.60 16.90 1675 ---- ---- ---- ---- 18.10 +.70 17.40 1680 ---- ---- ---- ---- 18.70 +.70 18.00 1685 ---- ---- ---- ---- 19.30 +.70 18.60 1690 ---- ---- ---- ---- 19.90 +.70 19.20 1695 ---- ---- ---- ---- 20.60 +.80 19.80 1700 ---- ---- ---- ---- 21.20 +.80 20.40 100 1705 ---- ---- ---- ---- 21.90 +.80 21.10 1710 ---- ---- ---- ---- 22.70 +1.00 21.70 1715 ---- ---- ---- ---- 23.40 +1.00 22.40 1720 ---- ---- ---- ---- 24.20 +1.10 23.10 1725 ---- ---- ---- ---- 25.00 +1.10 23.90 1730 ---- ---- ---- ---- 25.80 +1.20 24.60 1735 ---- ---- ---- ---- 26.60 +1.20 25.40 1740 ---- ---- ---- ---- 27.50 +1.30 26.20 1745 ---- ---- ---- ---- 28.40 +1.40 27.00 1750 ---- ---- ---- ---- 29.30 +1.40 27.90 1755 ---- ---- ---- ---- 30.20 +1.40 28.80 1760 ---- 29.80B ---- 29.80B 31.20 +1.50 29.70 1765 ---- 30.80B ---- 30.80B 32.20 +1.60 30.60 1770 ---- 31.80B ---- 31.80B 33.20 +1.60 31.60 1775 ---- 32.90B ---- 32.90B 34.30 +1.70 32.60 1780 ---- 34.00B ---- 34.00B 35.30 +1.70 33.60 1785 ---- 35.10B ---- 35.10B 36.50 +1.90 34.60 1790 ---- 36.30B ---- 36.30B 37.60 +1.90 35.70 1795 ---- 37.50B ---- 37.50B 38.80 +2.00 36.80 1800 40.50 40.50 40.30 40.30 40.00 +2.10 2 37.90 750 1805 ---- 39.90B ---- 39.90B 41.20 +2.10 39.10 1810 ---- 41.20B ---- 41.20B 42.50 +2.20 40.30 1815 ---- 42.60B ---- 42.60B 43.80 +2.30 41.50 1820 ---- 43.90B ---- 43.90B 45.10 +2.40 42.70 1825 ---- 45.30B ---- 45.30B 46.50 +2.50 44.00 5 155 1830 ---- 46.70B ---- 46.70B 47.90 +2.60 45.30 1835 ---- 48.20B ---- 48.20B 49.40 +2.70 46.70 1840 ---- 49.70B ---- 49.70B 50.90 +2.80 48.10 1845 ---- 51.20B ---- 51.20B 52.40 +2.90 49.50 1850 ---- 52.80B ---- 52.80B 54.00 +3.00 51.00 1855 ---- 54.40B ---- 54.40B 55.60 +3.10 52.50 1860 ---- 56.10B ---- 56.10B 57.20 +3.20 54.00 1865 ---- 57.80B ---- 57.80B 58.90 +3.30 55.60 1870 ---- 59.50B ---- 59.50B 60.60 +3.40 57.20 1875 ---- 61.20B ---- 61.20B 62.30 +3.50 58.80 1880 ---- 63.00B ---- 63.00B 64.10 +3.60 60.50 1885 ---- 64.90B ---- 64.90B 66.00 +3.80 62.20 1890 ---- 66.80B ---- 66.80B 67.90 +3.90 64.00 1895 ---- 68.90B ---- 68.90B 69.80 +4.00 65.80 1900 ---- 70.80B ---- 70.80B 71.70 +4.10 67.60 1905 ---- 72.80B ---- 72.80B 73.80 +4.30 69.50 1910 ---- 74.90B ---- 74.90B 75.80 +4.40 71.40 1915 ---- 77.00B ---- 77.00B 77.90 +4.50 73.40 1920 ---- 79.10B ---- 79.10B 80.00 +4.60 75.40 1925 ---- 81.20B ---- 81.20B 82.20 +4.80 77.40 1930 ---- 83.50B ---- 83.50B 84.40 +4.90 79.50 1935 ---- 85.70B ---- 85.70B 86.70 +5.00 81.70 1940 ---- 88.00B ---- 88.00B 89.00 +5.20 83.80 1945 ---- 90.30B ---- 90.30B 91.30 +5.30 86.00 1950 ---- 92.70B ---- 92.70B 93.70 +5.40 88.30 1955 ---- 95.10B ---- 95.10B 96.10 +5.50 90.60 1960 ---- 97.60B ---- 97.60B 98.60 +5.70 92.90 1965 ---- 100.10B ---- 100.10B 101.10 +5.80 95.30 1970 ---- 102.60B ---- 102.60B 103.60 +5.90 97.70 1975 ---- 105.20B ---- 105.20B 106.20 +6.10 100.10 1980 ---- 107.80B ---- 107.80B 108.90 +6.30 102.60 1985 ---- 110.50B ---- 110.50B 111.60 +6.40 105.20 1990 ---- 113.20B ---- 113.10B 114.30 +6.50 107.80 1995 ---- 116.00B ---- 116.00B 117.00 +6.60 110.40 2000 ---- 118.70B ---- 118.70B 119.80 +6.80 15 113.00 304 2005 ---- 121.60B ---- 121.60B 122.70 +7.00 115.70 2010 ---- 124.40B ---- 124.40B 125.50 +7.00 118.50 2015 ---- 127.30B ---- 127.30B 128.50 +7.20 121.30 2020 ---- 130.30B ---- 130.30B 131.40 +7.30 124.10 2025 ---- 133.30B ---- 133.30B 134.40 +7.50 126.90 2030 ---- 136.30B ---- 136.30B 137.40 +7.60 129.80 2035 ---- 139.40B ---- 139.40B 140.50 +7.70 132.80 2040 ---- 142.50B ---- 142.50B 143.60 +7.90 135.70 2045 ---- 145.60B ---- 145.60B 146.70 +8.00 138.70 2050 ---- 148.80B ---- 148.70B 149.90 +8.10 141.80 86 2055 ---- 152.00B ---- 151.90B 153.10 +8.20 144.90 2060 ---- 155.20B ---- 155.20B 156.40 +8.40 148.00 2065 ---- 158.50B ---- 158.50B 159.60 +8.50 151.10 2070 ---- 161.80B ---- 161.80B 162.90 +8.60 154.30 2075 ---- 165.20B ---- 165.20B 166.30 +8.70 157.60 2080 ---- 168.60B ---- 168.60B 169.60 +8.80 160.80 2085 ---- 172.00B ---- 172.00B 173.00 +8.90 164.10 2090 ---- 175.40B ---- 175.40B 176.50 +9.10 167.40 2095 ---- 178.90B ---- 178.90B 179.90 +9.10 170.80 2100 ---- 182.40B ---- 182.40B 183.40 +9.20 174.20 201 2105 ---- 185.90B ---- 185.90B 186.90 +9.30 177.60 2110 ---- 189.50B ---- 189.50B 190.50 +9.40 181.10 2115 ---- 193.10B ---- 193.00B 194.00 +9.40 184.60 2120 ---- 196.70B 188.00A 188.00A 197.60 +9.50 188.10 2125 ---- 200.30B 191.50A 191.50A 201.30 +9.70 191.60 2130 ---- 204.00B 195.10A 195.10A 204.90 +9.70 195.20 2135 ---- 207.70B 198.60A 198.60A 208.60 +9.80 198.80 2140 ---- 211.40B 202.20A 202.20A 212.30 +9.90 202.40 2145 ---- 215.20B 205.90A 205.90A 216.00 +9.90 206.10 2150 ---- 218.90B 209.50A 209.50A 219.70 +10.00 209.70 600 2155 ---- 222.70B 213.20A 213.20A 223.50 +10.00 213.50 2160 ---- 226.50B 216.90A 216.90A 227.30 +10.10 217.20 2165 ---- 230.40B 220.60A 220.60A 231.10 +10.20 220.90 2170 ---- 234.20B 224.30A 224.30A 234.90 +10.20 224.70 2175 ---- 238.10B 228.10A 228.10A 238.80 +10.30 228.50 2180 ---- 242.00B 231.90A 231.90A 242.70 +10.40 232.30 2185 ---- 245.90B 235.70A 235.70A 246.60 +10.40 236.20 2190 ---- 249.90B 239.50A 239.50A 250.50 +10.50 240.00 2195 ---- 253.90B 243.40A 243.40A 254.40 +10.50 243.90 2200 ---- 257.80B 247.20A 247.20A 258.40 +10.60 247.80 2205 ---- 261.80B 251.10A 251.10A 262.30 +10.50 251.80 2210 ---- 265.90B 255.00A 255.00A 266.30 +10.60 255.70 2215 ---- 269.90B 259.00A 259.00A 270.30 +10.60 259.70 2220 ---- 273.90B 262.90A 262.90A 274.40 +10.80 263.60 2225 ---- 278.00B 266.90A 266.90A 278.40 +10.80 267.60 2230 ---- 282.10B 270.90A 270.90A 282.50 +10.90 271.60 2235 ---- 286.20B 274.90A 274.90A 286.50 +10.80 275.70 2240 ---- 290.30B 278.90A 278.90A 290.60 +10.90 279.70 2245 ---- 294.50B 282.90A 282.90A 294.70 +10.90 283.80 2250 ---- 298.60B 287.00A 287.00A 298.90 +11.00 287.90 2255 ---- 302.80B 291.10A 291.10A 303.00 +11.10 291.90 2260 ---- 307.00B 295.20A 295.20A 307.20 +11.10 296.10 2265 ---- 311.20B 299.30A 299.30A 311.30 +11.10 300.20 2270 ---- 315.40B 303.40A 303.40A 315.50 +11.20 304.30 2275 ---- 319.60B 307.50A 307.50A 319.70 +11.20 308.50 2280 ---- 323.90B 311.70A 311.70A 323.90 +11.30 312.60 2285 ---- 328.10B 315.80A 315.80A 328.10 +11.30 316.80 2290 ---- 332.40B 320.00A 320.00A 332.40 +11.40 321.00 2295 ---- 336.70B 324.20A 324.20A 336.60 +11.40 325.20 2300 ---- 341.00B 328.40A 328.40A 340.90 +11.50 329.40 2305 ---- 345.30B 332.60A 332.60A 345.20 +11.50 333.70 2310 ---- 349.60B 336.90A 336.90A 349.50 +11.60 337.90 2315 ---- 354.00B 341.10A 341.10A 353.80 +11.60 342.20 2320 ---- 358.30B 345.40A 345.40A 358.10 +11.70 346.40 2325 ---- 362.70B 349.60A 349.60A 362.40 +11.70 350.70 2330 ---- 367.10B 353.90A 353.90A 366.80 +11.80 355.00 2335 ---- 371.40B 358.20A 358.20A 371.10 +11.80 359.30 2340 ---- 375.80B 362.50A 362.50A 375.50 +11.80 363.70 2345 ---- 380.30B 366.90A 366.90A 379.90 +11.90 368.00 2350 ---- 384.70B 371.20A 371.20A 384.30 +11.90 372.40 2355 ---- 389.10B 375.60A 375.60A 388.70 +12.00 376.70 2360 ---- 393.60B 379.90A 379.90A 393.10 +12.00 381.10 2365 ---- 398.00B 384.30A 384.30A 397.50 +12.00 385.50 2370 ---- 402.50B 388.70A 388.70A 401.90 +12.00 389.90 2375 ---- 406.90B 393.10A 393.10A 406.40 +12.10 394.30 2380 ---- 411.40B 397.50A 397.50A 410.80 +12.10 398.70 2385 ---- 415.90B 401.90A 401.90A 415.30 +12.20 403.10 2390 ---- 420.40B 406.30A 406.30A 419.80 +12.30 407.50 2395 ---- 424.90B 410.70A 410.70A 424.20 +12.20 412.00 2400 ---- 429.40B 415.20A 415.20A 428.70 +12.30 416.40 2410 ---- 438.50B 424.10A 424.10A 437.80 +12.40 425.40 2420 ---- 447.60B 433.00A 433.00A 446.80 +12.40 434.40 2425 ---- 452.20B 437.50A 437.50A 451.30 +12.40 438.90 2430 ---- 456.80B 442.00A 442.00A 455.90 +12.50 443.40 2440 ---- 466.00B 451.10A 451.10A 465.00 +12.60 452.40 2450 ---- 475.20B 460.10A 460.10A 474.10 +12.60 461.50 2460 ---- 484.40B 469.20A 469.20A 483.30 +12.70 470.60 2470 ---- 493.60B 478.40A 478.40A 492.50 +12.70 479.80 2475 ---- 498.30B 482.90A 482.90A 497.20 +12.80 484.40 2480 ---- 502.90B 487.50A 487.50A 501.80 +12.80 489.00 2490 ---- 512.20B 496.70A 496.70A 511.10 +12.90 498.20 2500 ---- 521.50B 506.00A 506.00A 520.40 +13.00 507.40 2525 ---- 545.00B 529.20A 529.20A 543.70 +13.00 530.70 2550 ---- 568.70B 552.50A 552.50A 567.30 +13.20 554.10 2575 ---- 592.40B 576.10A 576.10A 591.00 +13.30 577.70 2600 ---- 616.30B 599.80A 599.80A 614.80 +13.40 601.40 2625 ---- 640.30B 623.60A 623.60A 638.80 +13.50 625.30 2650 ---- 664.40B 647.60A 647.60A 662.90 +13.60 649.30 2675 ---- 688.80B 671.60A 671.60A 687.10 +13.70 673.40 1 2700 ---- 713.20B 695.90A 695.90A 711.40 +13.70 697.70 1 3000 ---- ---- ---- ---- 1009.60 +14.10 995.50 3450 ---- ---- ---- ---- 1459.60 +14.10 1445.50 3475 ---- ---- ---- ---- 1484.60 +14.10 1470.50 3500 ---- ---- ---- ---- 1509.60 +14.10 1495.50 4000 ---- ---- ---- ---- 2009.60 +14.10 1995.50 5000 ---- ---- ---- ---- 3009.60 +14.10 2995.50 10000 ---- ---- ---- ---- 8009.60 +14.10 7995.50 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 10.90 +.80 10.10 1575 ---- ---- ---- ---- 12.90 +1.00 11.90 1600 ---- ---- ---- ---- 15.10 +1.10 14.00 1625 ---- ---- ---- ---- 17.70 +1.30 16.40 1650 ---- ---- ---- ---- 20.60 +1.40 19.20 1675 ---- ---- ---- ---- 23.90 +1.70 22.20 1700 ---- ---- ---- ---- 27.50 +1.80 25.70 1725 ---- ---- ---- ---- 31.60 +2.00 29.60 1730 ---- ---- ---- ---- 32.50 ---- ---- 1740 ---- ---- ---- ---- 34.30 +2.20 32.10 1750 ---- ---- ---- ---- 36.20 +2.30 33.90 1760 ---- ---- ---- ---- 38.20 +2.50 35.70 1770 ---- ---- ---- ---- 40.20 +2.50 37.70 1775 ---- ---- ---- ---- 41.30 +2.60 38.70 1780 ---- ---- ---- ---- 42.40 +2.70 39.70 1790 ---- ---- ---- ---- 44.60 +2.80 41.80 1800 ---- ---- ---- ---- 46.90 +2.90 44.00 1810 ---- ---- ---- ---- 49.30 +3.00 46.30 1820 ---- ---- ---- ---- 51.80 +3.20 48.60 1825 ---- ---- ---- ---- 53.10 +3.20 49.90 1830 ---- ---- ---- ---- 54.40 +3.30 51.10 1835 ---- ---- ---- ---- 55.80 ---- ---- 1840 ---- ---- ---- ---- 57.10 +3.40 53.70 1845 ---- ---- ---- ---- 58.50 +3.50 55.00 1850 ---- ---- ---- ---- 59.90 +3.50 56.40 1855 ---- ---- ---- ---- 61.40 +3.70 57.70 1860 ---- ---- ---- ---- 62.90 +3.80 59.10 1865 ---- ---- ---- ---- 64.40 +3.80 60.60 1870 ---- ---- ---- ---- 65.90 +3.80 62.10 1875 ---- ---- ---- ---- 67.50 +3.90 63.60 1880 ---- ---- ---- ---- 69.10 +4.00 65.10 1885 ---- ---- ---- ---- 70.80 +4.10 66.70 1890 ---- ---- ---- ---- 72.50 +4.20 68.30 1895 ---- ---- ---- ---- 74.20 +4.30 69.90 1900 ---- ---- ---- ---- 75.90 +4.30 71.60 1905 ---- ---- ---- ---- 77.70 +4.40 73.30 1910 ---- ---- ---- ---- 79.60 +4.50 75.10 1915 ---- ---- ---- ---- 81.50 +4.60 76.90 1920 ---- ---- ---- ---- 83.40 +4.70 78.70 1925 ---- ---- ---- ---- 85.30 +4.70 80.60 1930 ---- ---- ---- ---- 87.30 +4.80 82.50 1935 ---- ---- ---- ---- 89.40 +4.90 84.50 1940 ---- ---- ---- ---- 91.40 +4.90 86.50 1945 ---- ---- ---- ---- 93.50 +5.00 88.50 1950 ---- ---- ---- ---- 95.70 +5.10 90.60 1955 ---- ---- ---- ---- 97.90 +5.20 92.70 1960 ---- ---- ---- ---- 100.10 +5.30 94.80 1965 ---- ---- ---- ---- 102.30 +5.30 97.00 1970 ---- ---- ---- ---- 104.60 +5.40 99.20 1975 ---- ---- ---- ---- 106.90 +5.50 101.40 1980 ---- ---- ---- ---- 109.30 +5.60 103.70 1985 ---- ---- ---- ---- 111.70 +5.70 106.00 1990 ---- ---- ---- ---- 114.10 +5.80 108.30 1995 ---- ---- ---- ---- 116.50 +5.80 110.70 2000 ---- ---- ---- ---- 119.00 +5.90 113.10 2005 ---- ---- ---- ---- 121.60 +6.10 115.50 2010 ---- ---- ---- ---- 124.10 +6.10 118.00 2015 ---- ---- ---- ---- 126.70 +6.20 120.50 2020 ---- ---- ---- ---- 129.30 +6.30 123.00 2025 ---- ---- ---- ---- 132.00 +6.40 125.60 2030 ---- ---- ---- ---- 134.70 +6.40 128.30 2035 ---- ---- ---- ---- 137.50 +6.60 130.90 2040 ---- ---- ---- ---- 140.30 +6.70 133.60 2045 ---- ---- ---- ---- 143.10 +6.70 136.40 2050 ---- ---- ---- ---- 146.00 +6.80 139.20 2055 ---- ---- ---- ---- 148.90 +6.90 142.00 2060 ---- ---- ---- ---- 151.80 +7.00 144.80 2065 ---- ---- ---- ---- 154.80 +7.00 147.80 2070 ---- ---- ---- ---- 157.80 +7.10 150.70 2075 ---- ---- ---- ---- 160.90 +7.20 153.70 2080 ---- ---- ---- ---- 164.00 +7.30 156.70 2085 ---- ---- ---- ---- 167.20 +7.40 159.80 2090 ---- ---- ---- ---- 170.40 +7.50 162.90 2095 ---- ---- ---- ---- 173.60 +7.50 166.10 2100 ---- ---- ---- ---- 176.90 +7.60 169.30 2105 ---- ---- ---- ---- 180.20 +7.70 172.50 2110 ---- ---- ---- ---- 183.50 +7.70 175.80 2115 ---- ---- ---- ---- 186.90 +7.80 179.10 2120 ---- ---- ---- ---- 190.30 +7.90 182.40 2125 ---- ---- ---- ---- 193.80 +8.00 185.80 2130 ---- ---- ---- ---- 197.30 +8.10 189.20 2135 ---- ---- ---- ---- 200.80 +8.10 192.70 2140 ---- ---- ---- ---- 204.40 +8.20 196.20 2145 ---- ---- ---- ---- 208.00 +8.30 199.70 2150 ---- ---- ---- ---- 211.60 +8.40 203.20 2155 ---- ---- ---- ---- 215.20 +8.40 206.80 2160 ---- ---- ---- ---- 218.90 +8.50 210.40 2165 ---- ---- ---- ---- 222.60 +8.50 214.10 2170 ---- ---- ---- ---- 226.30 +8.60 217.70 2175 ---- ---- ---- ---- 230.10 +8.70 221.40 2180 ---- ---- ---- ---- 233.90 +8.80 225.10 2185 ---- ---- ---- ---- 237.70 +8.90 228.80 2190 ---- ---- ---- ---- 241.50 +8.90 232.60 2195 ---- ---- ---- ---- 245.30 +8.90 236.40 2200 ---- ---- ---- ---- 249.20 +9.00 240.20 2205 ---- ---- ---- ---- 253.10 +9.10 244.00 2210 ---- ---- ---- ---- 257.00 +9.20 247.80 2215 ---- ---- ---- ---- 260.90 +9.20 251.70 2220 ---- ---- ---- ---- 264.80 +9.20 255.60 2225 ---- ---- ---- ---- 268.80 +9.30 259.50 2230 ---- ---- ---- ---- 272.70 +9.30 263.40 2235 ---- ---- ---- ---- 276.70 +9.40 267.30 2240 ---- ---- ---- ---- 280.70 +9.40 271.30 2245 ---- ---- ---- ---- 284.70 +9.50 275.20 2250 ---- ---- ---- ---- 288.80 +9.60 279.20 2255 ---- ---- ---- ---- 292.80 +9.60 283.20 2260 ---- ---- ---- ---- 296.90 +9.70 287.20 2265 ---- ---- ---- ---- 301.00 +9.80 291.20 2270 ---- ---- ---- ---- 305.10 +9.80 295.30 2275 ---- ---- ---- ---- 309.20 +9.90 299.30 2280 ---- ---- ---- ---- 313.30 +9.90 303.40 2285 ---- ---- ---- ---- 317.50 +10.00 307.50 2290 ---- ---- ---- ---- 321.60 +10.00 311.60 2295 ---- ---- ---- ---- 325.80 +10.10 315.70 2300 ---- ---- ---- ---- 330.00 +10.10 319.90 2305 ---- ---- ---- ---- 334.20 +10.20 324.00 2310 ---- ---- ---- ---- 338.40 +10.20 328.20 2315 ---- ---- ---- ---- 342.60 +10.20 332.40 2320 ---- ---- ---- ---- 346.90 +10.30 336.60 2325 ---- ---- ---- ---- 351.10 +10.30 340.80 2330 ---- ---- ---- ---- 355.40 +10.40 345.00 2335 ---- ---- ---- ---- 359.70 +10.50 349.20 2340 ---- ---- ---- ---- 364.00 +10.50 353.50 2345 ---- ---- ---- ---- 368.30 +10.60 357.70 2350 ---- ---- ---- ---- 372.60 +10.60 362.00 2355 ---- ---- ---- ---- 376.90 +10.60 366.30 2360 ---- ---- ---- ---- 381.30 +10.70 370.60 2365 ---- ---- ---- ---- 385.60 +10.70 374.90 2370 ---- ---- ---- ---- 390.00 +10.80 379.20 2375 ---- ---- ---- ---- 394.40 +10.80 383.60 2380 ---- ---- ---- ---- 398.80 +10.90 387.90 2385 ---- ---- ---- ---- 403.20 +10.90 392.30 2390 ---- ---- ---- ---- 407.60 +11.00 396.60 2395 ---- ---- ---- ---- 412.00 +11.00 401.00 2400 ---- ---- ---- ---- 416.40 +11.00 405.40 2405 ---- ---- ---- ---- 420.80 +11.00 409.80 2410 ---- ---- ---- ---- 425.30 +11.10 414.20 2420 ---- ---- ---- ---- 434.20 +11.20 423.00 2425 ---- ---- ---- ---- 438.70 +11.20 427.50 2430 ---- ---- ---- ---- 443.20 +11.30 431.90 2440 ---- ---- ---- ---- 452.20 +11.40 440.80 2450 ---- ---- ---- ---- 461.20 +11.40 449.80 2460 ---- ---- ---- ---- 470.30 +11.50 458.80 2470 ---- ---- ---- ---- 479.40 +11.60 467.80 2475 ---- ---- ---- ---- 483.90 +11.60 472.30 2480 ---- ---- ---- ---- 488.50 +11.60 476.90 2490 ---- ---- ---- ---- 497.70 +11.70 486.00 2500 ---- ---- ---- ---- 506.90 +11.80 495.10 2510 ---- ---- ---- ---- 516.10 +11.80 504.30 2525 ---- ---- ---- ---- 530.00 +12.00 518.00 2550 ---- ---- ---- ---- 553.20 +12.00 541.20 2575 ---- ---- ---- ---- 576.70 +12.30 564.40 2600 ---- ---- ---- ---- 600.30 +12.40 587.90 2625 ---- ---- ---- ---- 624.00 +12.50 611.50 2650 ---- ---- ---- ---- 647.80 +12.60 635.20 2675 ---- ---- ---- ---- 671.80 +12.80 659.00 2700 ---- ---- ---- ---- 695.90 +12.90 683.00 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 12.30 +.90 11.40 1575 ---- ---- ---- ---- 14.40 +1.00 13.40 1600 ---- ---- ---- ---- 16.80 +1.10 15.70 1625 ---- ---- ---- ---- 19.60 +1.40 18.20 1650 ---- ---- ---- ---- 22.60 +1.50 21.10 1675 ---- ---- ---- ---- 26.10 +1.70 24.40 1700 ---- ---- ---- ---- 29.90 +1.90 28.00 1725 ---- ---- ---- ---- 34.20 +2.20 32.00 1730 ---- ---- ---- ---- 35.10 ---- ---- 1740 ---- ---- ---- ---- 37.00 +2.30 34.70 1750 ---- ---- ---- ---- 38.90 +2.40 36.50 1760 ---- ---- ---- ---- 41.00 +2.50 38.50 1770 ---- ---- ---- ---- 43.10 +2.60 40.50 1775 ---- ---- ---- ---- 44.20 +2.70 41.50 1780 ---- ---- ---- ---- 45.30 +2.70 42.60 1790 ---- ---- ---- ---- 47.60 +2.90 44.70 1800 ---- ---- ---- ---- 50.00 +3.00 47.00 1810 ---- ---- ---- ---- 52.40 +3.10 49.30 1820 ---- ---- ---- ---- 55.00 +3.30 51.70 1825 ---- ---- ---- ---- 56.30 +3.30 53.00 1830 ---- ---- ---- ---- 57.60 +3.30 54.30 1835 ---- ---- ---- ---- 59.00 ---- ---- 1840 ---- ---- ---- ---- 60.40 +3.50 56.90 1845 ---- ---- ---- ---- 61.80 +3.60 58.20 1850 ---- ---- ---- ---- 63.20 +3.60 59.60 1855 ---- ---- ---- ---- 64.70 +3.70 61.00 1860 ---- ---- ---- ---- 66.20 +3.70 62.50 1865 ---- ---- ---- ---- 67.80 +3.90 63.90 1870 ---- ---- ---- ---- 69.30 +3.90 65.40 1875 ---- ---- ---- ---- 70.90 +4.00 66.90 1880 ---- ---- ---- ---- 72.60 +4.10 68.50 1885 ---- ---- ---- ---- 74.20 +4.10 70.10 1890 ---- ---- ---- ---- 75.90 +4.20 71.70 1895 ---- ---- ---- ---- 77.70 +4.30 73.40 1900 ---- ---- ---- ---- 79.40 +4.30 75.10 1905 ---- ---- ---- ---- 81.20 +4.40 76.80 1910 ---- ---- ---- ---- 83.10 +4.50 78.60 1915 ---- ---- ---- ---- 85.00 +4.60 80.40 1920 ---- ---- ---- ---- 86.90 +4.70 82.20 1925 ---- ---- ---- ---- 88.90 +4.80 84.10 1930 ---- ---- ---- ---- 90.90 +4.80 86.10 1935 ---- ---- ---- ---- 92.90 +4.90 88.00 1940 ---- ---- ---- ---- 95.00 +5.00 90.00 1945 ---- ---- ---- ---- 97.10 +5.10 92.00 1950 ---- ---- ---- ---- 99.20 +5.10 94.10 1955 ---- ---- ---- ---- 101.40 +5.20 96.20 1960 ---- ---- ---- ---- 103.60 +5.20 98.40 1965 ---- ---- ---- ---- 105.90 +5.40 100.50 1970 ---- ---- ---- ---- 108.20 +5.50 102.70 1975 ---- ---- ---- ---- 110.50 +5.50 105.00 1980 ---- ---- ---- ---- 112.90 +5.60 107.30 1985 ---- ---- ---- ---- 115.30 +5.70 109.60 1990 ---- ---- ---- ---- 117.70 +5.80 111.90 1995 ---- ---- ---- ---- 120.20 +5.90 114.30 2000 ---- ---- ---- ---- 122.70 +6.00 116.70 2005 ---- ---- ---- ---- 125.20 +6.00 119.20 2010 ---- ---- ---- ---- 127.80 +6.10 121.70 2015 ---- ---- ---- ---- 130.40 +6.20 124.20 2020 ---- ---- ---- ---- 133.10 +6.30 126.80 2025 ---- ---- ---- ---- 135.80 +6.40 129.40 2030 ---- ---- ---- ---- 138.50 +6.40 132.10 2035 ---- ---- ---- ---- 141.30 +6.50 134.80 2040 ---- ---- ---- ---- 144.10 +6.60 137.50 2045 ---- ---- ---- ---- 146.90 +6.70 140.20 2050 ---- ---- ---- ---- 149.80 +6.70 143.10 2055 ---- ---- ---- ---- 152.70 +6.80 145.90 2060 ---- ---- ---- ---- 155.70 +6.90 148.80 2065 ---- ---- ---- ---- 158.70 +7.00 151.70 2070 ---- ---- ---- ---- 161.70 +7.10 154.60 2075 ---- ---- ---- ---- 164.80 +7.20 157.60 2080 ---- ---- ---- ---- 167.90 +7.20 160.70 2085 ---- ---- ---- ---- 171.00 +7.30 163.70 2090 ---- ---- ---- ---- 174.20 +7.30 166.90 2095 ---- ---- ---- ---- 177.50 +7.50 170.00 2100 ---- ---- ---- ---- 180.70 +7.50 173.20 2105 ---- ---- ---- ---- 184.00 +7.60 176.40 2110 ---- ---- ---- ---- 187.40 +7.70 179.70 2115 ---- ---- ---- ---- 190.70 +7.70 183.00 2120 ---- ---- ---- ---- 194.10 +7.80 186.30 2125 ---- ---- ---- ---- 197.60 +7.90 189.70 2130 ---- ---- ---- ---- 201.00 +7.90 193.10 2135 ---- ---- ---- ---- 204.50 +8.00 196.50 2140 ---- ---- ---- ---- 208.10 +8.10 200.00 2145 ---- ---- ---- ---- 211.60 +8.10 203.50 2150 ---- ---- ---- ---- 215.20 +8.20 207.00 2155 ---- ---- ---- ---- 218.80 +8.30 210.50 2160 ---- ---- ---- ---- 222.50 +8.40 214.10 2165 ---- ---- ---- ---- 226.10 +8.40 217.70 2170 ---- ---- ---- ---- 229.80 +8.50 221.30 2175 ---- ---- ---- ---- 233.60 +8.60 225.00 2180 ---- ---- ---- ---- 237.30 +8.60 228.70 2185 ---- ---- ---- ---- 241.10 +8.70 232.40 2190 ---- ---- ---- ---- 244.90 +8.80 236.10 2195 ---- ---- ---- ---- 248.70 +8.80 239.90 2200 ---- ---- ---- ---- 252.50 +8.90 243.60 2205 ---- ---- ---- ---- 256.40 +9.00 247.40 2210 ---- ---- ---- ---- 260.20 +9.00 251.20 2215 ---- ---- ---- ---- 264.10 +9.00 255.10 2220 ---- ---- ---- ---- 268.00 +9.10 258.90 2225 ---- ---- ---- ---- 272.00 +9.20 262.80 2230 ---- ---- ---- ---- 275.90 +9.20 266.70 2235 ---- ---- ---- ---- 279.90 +9.30 270.60 2240 ---- ---- ---- ---- 283.90 +9.40 274.50 2245 ---- ---- ---- ---- 287.90 +9.40 278.50 2250 ---- ---- ---- ---- 291.90 +9.50 282.40 2255 ---- ---- ---- ---- 295.90 +9.50 286.40 2260 ---- ---- ---- ---- 300.00 +9.60 290.40 2265 ---- ---- ---- ---- 304.00 +9.60 294.40 2270 ---- ---- ---- ---- 308.10 +9.70 298.40 2275 ---- ---- ---- ---- 312.20 +9.70 302.50 2280 ---- ---- ---- ---- 316.30 +9.80 306.50 2285 ---- ---- ---- ---- 320.40 +9.80 310.60 2290 ---- ---- ---- ---- 324.60 +9.90 314.70 2295 ---- ---- ---- ---- 328.70 +9.90 318.80 2300 ---- ---- ---- ---- 332.90 +10.00 322.90 2305 ---- ---- ---- ---- 337.10 +10.00 327.10 2310 ---- ---- ---- ---- 341.30 +10.10 331.20 2315 ---- ---- ---- ---- 345.50 +10.10 335.40 2320 ---- ---- ---- ---- 349.70 +10.20 339.50 2325 ---- ---- ---- ---- 354.00 +10.30 343.70 2330 ---- ---- ---- ---- 358.20 +10.30 347.90 2335 ---- ---- ---- ---- 362.50 +10.30 352.20 2340 ---- ---- ---- ---- 366.70 +10.30 356.40 2345 ---- ---- ---- ---- 371.00 +10.40 360.60 2350 ---- ---- ---- ---- 375.30 +10.40 364.90 2360 ---- ---- ---- ---- 384.00 +10.60 373.40 2370 ---- ---- ---- ---- 392.60 +10.60 382.00 2375 ---- ---- ---- ---- 397.00 +10.70 386.30 2380 ---- ---- ---- ---- 401.40 +10.70 390.70 2390 ---- ---- ---- ---- 410.10 +10.80 399.30 2400 ---- ---- ---- ---- 418.90 +10.80 408.10 2410 ---- ---- ---- ---- 427.80 +11.00 416.80 2420 ---- ---- ---- ---- 436.70 +11.10 425.60 2425 ---- ---- ---- ---- 441.10 +11.10 430.00 2430 ---- ---- ---- ---- 445.60 +11.10 434.50 2440 ---- ---- ---- ---- 454.50 +11.20 443.30 2450 ---- ---- ---- ---- 463.50 +11.20 452.30 2475 ---- ---- ---- ---- 486.10 +11.40 474.70 2500 ---- ---- ---- ---- 508.90 +11.60 497.30 2525 ---- ---- ---- ---- 531.90 +11.70 520.20 2550 ---- ---- ---- ---- 555.10 +11.90 543.20 2575 ---- ---- ---- ---- 578.40 +12.00 566.40 2600 ---- ---- ---- ---- 601.90 +12.20 589.70 2625 ---- ---- ---- ---- 625.50 +12.30 613.20 OG MAR25 Gold Option PUT 1550 ---- ---- ---- ---- 12.80 ---- ---- 1575 ---- ---- ---- ---- 14.90 +.90 14.00 1600 ---- ---- ---- ---- 17.30 +1.10 16.20 1625 ---- ---- ---- ---- 20.10 +1.30 18.80 1650 ---- ---- ---- ---- 23.10 +1.50 21.60 1675 ---- ---- ---- ---- 26.50 +1.70 24.80 1700 ---- ---- ---- ---- 30.30 +1.90 28.40 1725 ---- ---- ---- ---- 34.40 +2.00 32.40 1740 ---- ---- ---- ---- 37.20 ---- ---- 1750 ---- ---- ---- ---- 39.10 +2.30 36.80 1760 ---- ---- ---- ---- 41.10 +2.50 38.60 1770 ---- ---- ---- ---- 43.10 +2.50 40.60 1775 ---- ---- ---- ---- 44.20 +2.60 41.60 1780 ---- ---- ---- ---- 45.30 +2.70 42.60 1790 ---- ---- ---- ---- 47.50 +2.80 44.70 1800 ---- ---- ---- ---- 49.80 +2.90 46.90 1810 ---- ---- ---- ---- 52.20 +3.00 49.20 1820 ---- ---- ---- ---- 54.60 +3.10 51.50 1825 ---- ---- ---- ---- 55.90 +3.20 52.70 1830 ---- ---- ---- ---- 57.20 +3.20 54.00 1840 ---- ---- ---- ---- 59.80 +3.30 56.50 1845 ---- ---- ---- ---- 61.20 ---- ---- 1850 ---- ---- ---- ---- 62.60 +3.50 59.10 1855 ---- ---- ---- ---- 64.00 +3.50 60.50 1860 ---- ---- ---- ---- 65.40 +3.60 61.80 1865 ---- ---- ---- ---- 66.90 +3.70 63.20 1870 ---- ---- ---- ---- 68.40 +3.80 64.60 1875 ---- ---- ---- ---- 69.90 +3.80 66.10 1880 ---- ---- ---- ---- 71.40 +3.80 67.60 1885 ---- ---- ---- ---- 73.00 +3.90 69.10 1890 ---- ---- ---- ---- 74.60 +4.00 70.60 1895 ---- ---- ---- ---- 76.20 +4.00 72.20 1900 ---- ---- ---- ---- 77.90 +4.10 73.80 1905 ---- ---- ---- ---- 79.60 +4.20 75.40 1910 ---- ---- ---- ---- 81.30 +4.20 77.10 1915 ---- ---- ---- ---- 83.10 +4.30 78.80 1920 ---- ---- ---- ---- 84.90 +4.40 80.50 1925 ---- ---- ---- ---- 86.80 +4.50 82.30 1930 ---- ---- ---- ---- 88.60 +4.50 84.10 1935 ---- ---- ---- ---- 90.50 +4.60 85.90 1940 ---- ---- ---- ---- 92.50 +4.70 87.80 1945 ---- ---- ---- ---- 94.50 +4.80 89.70 1950 ---- ---- ---- ---- 96.50 +4.80 91.70 1955 ---- ---- ---- ---- 98.60 +5.00 93.60 1960 ---- ---- ---- ---- 100.70 +5.00 95.70 1965 ---- ---- ---- ---- 102.80 +5.10 97.70 1970 ---- ---- ---- ---- 105.00 +5.20 99.80 1975 ---- ---- ---- ---- 107.20 +5.20 102.00 1980 ---- ---- ---- ---- 109.50 +5.30 104.20 1985 ---- ---- ---- ---- 111.80 +5.40 106.40 1990 ---- ---- ---- ---- 114.10 +5.50 108.60 1995 ---- ---- ---- ---- 116.50 +5.60 110.90 2000 ---- ---- ---- ---- 118.90 +5.60 113.30 2005 ---- ---- ---- ---- 121.30 +5.70 115.60 2010 ---- ---- ---- ---- 123.80 +5.70 118.10 2015 ---- ---- ---- ---- 126.40 +5.90 120.50 2020 ---- ---- ---- ---- 128.90 +5.90 123.00 2025 ---- ---- ---- ---- 131.50 +6.00 125.50 2030 ---- ---- ---- ---- 134.10 +6.00 128.10 2035 ---- ---- ---- ---- 136.80 +6.20 130.60 2040 ---- ---- ---- ---- 139.50 +6.20 133.30 2045 ---- ---- ---- ---- 142.20 +6.30 135.90 2050 ---- ---- ---- ---- 145.00 +6.40 138.60 2055 ---- ---- ---- ---- 147.80 +6.40 141.40 2060 ---- ---- ---- ---- 150.70 +6.60 144.10 2065 ---- ---- ---- ---- 153.50 +6.60 146.90 2070 ---- ---- ---- ---- 156.50 +6.70 149.80 2075 ---- ---- ---- ---- 159.40 +6.80 152.60 2080 ---- ---- ---- ---- 162.40 +6.90 155.50 2085 ---- ---- ---- ---- 165.40 +6.90 158.50 2090 ---- ---- ---- ---- 168.50 +7.00 161.50 2095 ---- ---- ---- ---- 171.60 +7.10 164.50 2100 ---- ---- ---- ---- 174.70 +7.20 167.50 2105 ---- ---- ---- ---- 177.80 +7.20 170.60 2110 ---- ---- ---- ---- 181.00 +7.30 173.70 2115 ---- ---- ---- ---- 184.30 +7.40 176.90 2120 ---- ---- ---- ---- 187.50 +7.40 180.10 2125 ---- ---- ---- ---- 190.80 +7.50 183.30 2130 ---- ---- ---- ---- 194.10 +7.50 186.60 2135 ---- ---- ---- ---- 197.50 +7.60 189.90 2140 ---- ---- ---- ---- 200.90 +7.70 193.20 2145 ---- ---- ---- ---- 204.30 +7.80 196.50 2150 ---- ---- ---- ---- 207.80 +7.90 199.90 2155 ---- ---- ---- ---- 211.30 +8.00 203.30 2160 ---- ---- ---- ---- 214.80 +8.00 206.80 2165 ---- ---- ---- ---- 218.30 +8.00 210.30 2170 ---- ---- ---- ---- 221.90 +8.10 213.80 2175 ---- ---- ---- ---- 225.50 +8.20 217.30 2180 ---- ---- ---- ---- 229.10 +8.20 220.90 2185 ---- ---- ---- ---- 232.80 +8.40 224.40 2190 ---- ---- ---- ---- 236.40 +8.30 228.10 2195 ---- ---- ---- ---- 240.10 +8.40 231.70 2200 ---- ---- ---- ---- 243.80 +8.50 235.30 2205 ---- ---- ---- ---- 247.60 +8.60 239.00 2210 ---- ---- ---- ---- 251.30 +8.60 242.70 2215 ---- ---- ---- ---- 255.10 +8.70 246.40 2220 ---- ---- ---- ---- 258.90 +8.70 250.20 2225 ---- ---- ---- ---- 262.70 +8.80 253.90 2230 ---- ---- ---- ---- 266.60 +8.90 257.70 2235 ---- ---- ---- ---- 270.40 +8.90 261.50 2240 ---- ---- ---- ---- 274.30 +9.00 265.30 2245 ---- ---- ---- ---- 278.20 +9.00 269.20 2250 ---- ---- ---- ---- 282.10 +9.10 273.00 2255 ---- ---- ---- ---- 286.00 +9.10 276.90 2260 ---- ---- ---- ---- 290.00 +9.20 280.80 2265 ---- ---- ---- ---- 293.90 +9.20 284.70 2270 ---- ---- ---- ---- 297.90 +9.30 288.60 2275 ---- ---- ---- ---- 301.90 +9.40 292.50 2280 ---- ---- ---- ---- 305.90 +9.40 296.50 2285 ---- ---- ---- ---- 309.90 +9.50 300.40 2290 ---- ---- ---- ---- 313.90 +9.50 304.40 2295 ---- ---- ---- ---- 318.00 +9.60 308.40 2300 ---- ---- ---- ---- 322.00 +9.60 312.40 2305 ---- ---- ---- ---- 326.10 +9.60 316.50 2310 ---- ---- ---- ---- 330.20 +9.70 320.50 2315 ---- ---- ---- ---- 334.30 +9.70 324.60 2320 ---- ---- ---- ---- 338.40 +9.80 328.60 2325 ---- ---- ---- ---- 342.60 +9.90 332.70 2330 ---- ---- ---- ---- 346.70 +9.90 336.80 2335 ---- ---- ---- ---- 350.90 +10.00 340.90 2340 ---- ---- ---- ---- 355.10 +10.10 345.00 2345 ---- ---- ---- ---- 359.20 +10.00 349.20 2350 ---- ---- ---- ---- 363.40 +10.10 353.30 2355 ---- ---- ---- ---- 367.70 +10.20 357.50 2360 ---- ---- ---- ---- 371.90 +10.20 361.70 2370 ---- ---- ---- ---- 380.40 +10.30 370.10 2375 ---- ---- ---- ---- 384.60 +10.30 374.30 2380 ---- ---- ---- ---- 388.90 +10.40 378.50 2390 ---- ---- ---- ---- 397.50 +10.50 387.00 2400 ---- ---- ---- ---- 406.10 +10.60 395.50 2410 ---- ---- ---- ---- 414.80 +10.70 404.10 2420 ---- ---- ---- ---- 423.50 +10.70 412.80 2425 ---- ---- ---- ---- 427.80 +10.70 417.10 2430 ---- ---- ---- ---- 432.20 +10.80 421.40 2440 ---- ---- ---- ---- 441.00 +10.90 430.10 2450 ---- ---- ---- ---- 449.90 +11.00 438.90 2460 ---- ---- ---- ---- 458.70 +11.00 447.70 2475 ---- ---- ---- ---- 472.10 +11.20 460.90 2500 ---- ---- ---- ---- 494.60 +11.40 483.20 2525 ---- ---- ---- ---- 517.20 +11.50 505.70 2550 ---- ---- ---- ---- 540.10 +11.70 528.40 2575 ---- ---- ---- ---- 563.10 +11.80 551.30 2600 ---- ---- ---- ---- 586.40 +12.00 574.40 2625 ---- ---- ---- ---- 609.70 +12.10 597.60 2650 ---- ---- ---- ---- 633.30 +12.30 621.00 OG APR25 Gold Option PUT 1550 ---- ---- ---- ---- 13.60 ---- ---- 1575 ---- ---- ---- ---- 15.90 +1.10 14.80 1600 ---- ---- ---- ---- 18.40 +1.20 17.20 1625 ---- ---- ---- ---- 21.20 +1.40 19.80 1650 ---- ---- ---- ---- 24.30 +1.50 22.80 1675 ---- ---- ---- ---- 27.80 +1.70 26.10 1700 ---- ---- ---- ---- 31.70 +1.90 29.80 1725 ---- ---- ---- ---- 36.10 +2.20 33.90 1740 ---- ---- ---- ---- 38.90 ---- ---- 1750 ---- ---- ---- ---- 40.80 +2.30 38.50 1760 ---- ---- ---- ---- 42.80 +2.40 40.40 1770 ---- ---- ---- ---- 45.00 +2.60 42.40 1775 ---- ---- ---- ---- 46.00 +2.60 43.40 1780 ---- ---- ---- ---- 47.10 +2.60 44.50 1790 ---- ---- ---- ---- 49.40 +2.80 46.60 1800 ---- ---- ---- ---- 51.80 +2.90 48.90 1810 ---- ---- ---- ---- 54.20 +3.00 51.20 1820 ---- ---- ---- ---- 56.70 +3.10 53.60 1825 ---- ---- ---- ---- 58.00 +3.20 54.80 1830 ---- ---- ---- ---- 59.30 +3.20 56.10 1840 ---- ---- ---- ---- 62.00 +3.30 58.70 1845 ---- ---- ---- ---- 63.40 ---- ---- 1850 ---- ---- ---- ---- 64.80 +3.50 61.30 1855 ---- ---- ---- ---- 66.20 +3.50 62.70 1860 ---- ---- ---- ---- 67.70 +3.60 64.10 1865 ---- ---- ---- ---- 69.20 +3.70 65.50 1870 ---- ---- ---- ---- 70.70 +3.80 66.90 1875 ---- ---- ---- ---- 72.20 +3.80 68.40 1880 ---- ---- ---- ---- 73.80 +3.90 69.90 1885 ---- ---- ---- ---- 75.40 +4.00 71.40 1890 ---- ---- ---- ---- 77.00 +4.00 73.00 1895 ---- ---- ---- ---- 78.60 +4.00 74.60 1900 ---- ---- ---- ---- 80.30 +4.10 76.20 1905 ---- ---- ---- ---- 82.00 +4.20 77.80 1910 ---- ---- ---- ---- 83.80 +4.30 79.50 1915 ---- ---- ---- ---- 85.50 +4.30 81.20 1920 ---- ---- ---- ---- 87.30 +4.40 82.90 1925 ---- ---- ---- ---- 89.20 +4.50 84.70 1930 ---- ---- ---- ---- 91.10 +4.60 86.50 1935 ---- ---- ---- ---- 93.00 +4.70 88.30 1940 ---- ---- ---- ---- 94.90 +4.70 90.20 1945 ---- ---- ---- ---- 96.90 +4.80 92.10 1950 ---- ---- ---- ---- 98.90 +4.80 94.10 1955 ---- ---- ---- ---- 101.00 +5.00 96.00 1960 ---- ---- ---- ---- 103.10 +5.00 98.10 1965 ---- ---- ---- ---- 105.20 +5.10 100.10 1970 ---- ---- ---- ---- 107.40 +5.20 102.20 1975 ---- ---- ---- ---- 109.60 +5.20 104.40 1980 ---- ---- ---- ---- 111.90 +5.40 106.50 1985 ---- ---- ---- ---- 114.20 +5.40 108.80 1990 ---- ---- ---- ---- 116.50 +5.50 111.00 1995 ---- ---- ---- ---- 118.90 +5.60 113.30 2000 ---- ---- ---- ---- 121.30 +5.60 115.70 2005 ---- ---- ---- ---- 123.80 +5.70 118.10 2010 ---- ---- ---- ---- 126.30 +5.80 120.50 2015 ---- ---- ---- ---- 128.80 +5.90 122.90 2020 ---- ---- ---- ---- 131.40 +6.00 125.40 2025 ---- ---- ---- ---- 134.00 +6.00 128.00 2030 ---- ---- ---- ---- 136.60 +6.10 130.50 2035 ---- ---- ---- ---- 139.30 +6.20 133.10 2040 ---- ---- ---- ---- 142.00 +6.20 135.80 2045 ---- ---- ---- ---- 144.70 +6.30 138.40 2050 ---- ---- ---- ---- 147.50 +6.40 141.10 2055 ---- ---- ---- ---- 150.30 +6.50 143.80 2060 ---- ---- ---- ---- 153.10 +6.50 146.60 2065 ---- ---- ---- ---- 156.00 +6.60 149.40 2070 ---- ---- ---- ---- 158.90 +6.70 152.20 2075 ---- ---- ---- ---- 161.90 +6.80 155.10 2080 ---- ---- ---- ---- 164.80 +6.80 158.00 2085 ---- ---- ---- ---- 167.80 +6.80 161.00 2090 ---- ---- ---- ---- 170.90 +7.00 163.90 2095 ---- ---- ---- ---- 174.00 +7.10 166.90 2100 ---- ---- ---- ---- 177.10 +7.10 170.00 2105 ---- ---- ---- ---- 180.20 +7.10 173.10 2110 ---- ---- ---- ---- 183.40 +7.20 176.20 2115 ---- ---- ---- ---- 186.60 +7.30 179.30 2120 ---- ---- ---- ---- 189.90 +7.40 182.50 2125 ---- ---- ---- ---- 193.20 +7.50 185.70 2130 ---- ---- ---- ---- 196.50 +7.50 189.00 2135 ---- ---- ---- ---- 199.90 +7.60 192.30 2140 ---- ---- ---- ---- 203.20 +7.60 195.60 2145 ---- ---- ---- ---- 206.70 +7.80 198.90 2150 ---- ---- ---- ---- 210.10 +7.80 202.30 2155 ---- ---- ---- ---- 213.60 +7.90 205.70 2160 ---- ---- ---- ---- 217.10 +7.90 209.20 2165 ---- ---- ---- ---- 220.60 +8.00 212.60 2170 ---- ---- ---- ---- 224.20 +8.10 216.10 2175 ---- ---- ---- ---- 227.80 +8.20 219.60 2180 ---- ---- ---- ---- 231.40 +8.20 223.20 2185 ---- ---- ---- ---- 235.00 +8.20 226.80 2190 ---- ---- ---- ---- 238.70 +8.30 230.40 2195 ---- ---- ---- ---- 242.40 +8.40 234.00 2200 ---- ---- ---- ---- 246.10 +8.50 237.60 2205 ---- ---- ---- ---- 249.80 +8.50 241.30 2210 ---- ---- ---- ---- 253.50 +8.50 245.00 2215 ---- ---- ---- ---- 257.30 +8.60 248.70 2220 ---- ---- ---- ---- 261.10 +8.70 252.40 2225 ---- ---- ---- ---- 264.90 +8.70 256.20 2230 ---- ---- ---- ---- 268.70 +8.70 260.00 2235 ---- ---- ---- ---- 272.60 +8.90 263.70 2240 ---- ---- ---- ---- 276.40 +8.90 267.50 2245 ---- ---- ---- ---- 280.30 +8.90 271.40 2250 ---- ---- ---- ---- 284.20 +9.00 275.20 2255 ---- ---- ---- ---- 288.10 +9.00 279.10 2260 ---- ---- ---- ---- 292.10 +9.20 282.90 2265 ---- ---- ---- ---- 296.00 +9.20 286.80 2270 ---- ---- ---- ---- 300.00 +9.30 290.70 2275 ---- ---- ---- ---- 303.90 +9.20 294.70 2280 ---- ---- ---- ---- 307.90 +9.30 298.60 2285 ---- ---- ---- ---- 311.90 +9.40 302.50 2290 ---- ---- ---- ---- 315.90 +9.40 306.50 2295 ---- ---- ---- ---- 320.00 +9.50 310.50 2300 ---- ---- ---- ---- 324.00 +9.50 314.50 2305 ---- ---- ---- ---- 328.10 +9.60 318.50 2310 ---- ---- ---- ---- 332.20 +9.70 322.50 2315 ---- ---- ---- ---- 336.30 +9.70 326.60 2320 ---- ---- ---- ---- 340.40 +9.80 330.60 2325 ---- ---- ---- ---- 344.50 +9.80 334.70 2330 ---- ---- ---- ---- 348.60 +9.80 338.80 2335 ---- ---- ---- ---- 352.80 +9.90 342.90 2340 ---- ---- ---- ---- 356.90 +9.90 347.00 2345 ---- ---- ---- ---- 361.10 +10.00 351.10 2350 ---- ---- ---- ---- 365.30 +10.00 355.30 2355 ---- ---- ---- ---- 369.50 +10.10 359.40 2360 ---- ---- ---- ---- 373.70 +10.10 363.60 2370 ---- ---- ---- ---- 382.20 +10.20 372.00 2375 ---- ---- ---- ---- 386.40 +10.20 376.20 2380 ---- ---- ---- ---- 390.70 +10.30 380.40 2390 ---- ---- ---- ---- 399.20 +10.40 388.80 2400 ---- ---- ---- ---- 407.80 +10.50 397.30 2410 ---- ---- ---- ---- 416.40 +10.50 405.90 2420 ---- ---- ---- ---- 425.10 +10.60 414.50 2425 ---- ---- ---- ---- 429.50 +10.70 418.80 2430 ---- ---- ---- ---- 433.80 +10.70 423.10 2440 ---- ---- ---- ---- 442.60 +10.80 431.80 2450 ---- ---- ---- ---- 451.40 +10.90 440.50 2475 ---- ---- ---- ---- 473.60 +11.10 462.50 2500 ---- ---- ---- ---- 495.90 +11.20 484.70 2525 ---- ---- ---- ---- 518.50 +11.40 507.10 2550 ---- ---- ---- ---- 541.30 +11.50 529.80 2575 ---- ---- ---- ---- 564.30 +11.70 552.60 2600 ---- ---- ---- ---- 587.50 +11.90 575.60 2625 ---- ---- ---- ---- 610.80 +12.10 598.70 2650 ---- ---- ---- ---- 634.20 +12.20 622.00 OG MAY25 Gold Option PUT 1575 ---- ---- ---- ---- 12.10 ---- ---- 1600 ---- ---- ---- ---- 14.40 +1.00 13.40 1625 ---- ---- ---- ---- 17.00 +1.10 15.90 1650 ---- ---- ---- ---- 20.00 +1.30 18.70 1675 ---- ---- ---- ---- 23.40 +1.50 21.90 1700 ---- ---- ---- ---- 27.20 +1.70 25.50 1725 ---- ---- ---- ---- 31.40 +1.90 29.50 1750 ---- ---- ---- ---- 36.20 +2.20 34.00 1760 ---- ---- ---- ---- 38.20 ---- ---- 1770 ---- ---- ---- ---- 40.30 ---- ---- 1775 ---- ---- ---- ---- 41.40 +2.40 39.00 1780 ---- ---- ---- ---- 42.50 ---- ---- 1790 ---- ---- ---- ---- 44.80 +2.50 42.30 1800 ---- ---- ---- ---- 47.20 +2.70 44.50 1810 ---- ---- ---- ---- 49.60 +2.70 46.90 1820 ---- ---- ---- ---- 52.20 +2.90 49.30 1825 ---- ---- ---- ---- 53.50 +2.90 50.60 1830 ---- ---- ---- ---- 54.80 +3.00 51.80 1840 ---- ---- ---- ---- 57.50 +3.10 54.40 1850 ---- ---- ---- ---- 60.40 +3.20 57.20 1855 ---- ---- ---- ---- 61.80 ---- ---- 1860 ---- ---- ---- ---- 63.30 +3.30 60.00 1865 ---- ---- ---- ---- 64.80 ---- ---- 1870 ---- ---- ---- ---- 66.30 +3.40 62.90 1875 ---- ---- ---- ---- 67.90 ---- ---- 1880 ---- ---- ---- ---- 69.40 +3.50 65.90 1885 ---- ---- ---- ---- 71.00 +3.60 67.40 1890 ---- ---- ---- ---- 72.70 +3.80 68.90 1895 ---- ---- ---- ---- 74.30 +3.80 70.50 1900 ---- ---- ---- ---- 76.00 +3.90 72.10 1905 ---- ---- ---- ---- 77.70 +3.90 73.80 1910 ---- ---- ---- ---- 79.40 +4.00 75.40 1915 ---- ---- ---- ---- 81.10 +4.00 77.10 1920 ---- ---- ---- ---- 82.90 +4.10 78.80 1925 ---- ---- ---- ---- 84.70 +4.10 80.60 1930 ---- ---- ---- ---- 86.50 +4.20 82.30 1935 ---- ---- ---- ---- 88.40 +4.30 84.10 1940 ---- ---- ---- ---- 90.30 +4.40 85.90 1945 ---- ---- ---- ---- 92.20 +4.50 87.70 1950 ---- ---- ---- ---- 94.10 +4.50 89.60 1955 ---- ---- ---- ---- 96.10 +4.60 91.50 1960 ---- ---- ---- ---- 98.10 +4.70 93.40 1965 ---- ---- ---- ---- 100.10 +4.70 95.40 1970 ---- ---- ---- ---- 102.20 +4.80 97.40 1975 ---- ---- ---- ---- 104.30 +4.90 99.40 1980 ---- ---- ---- ---- 106.40 +4.90 101.50 1985 ---- ---- ---- ---- 108.60 +5.00 103.60 1990 ---- ---- ---- ---- 110.80 +5.00 105.80 1995 ---- ---- ---- ---- 113.10 +5.10 108.00 2000 ---- ---- ---- ---- 115.40 +5.20 110.20 2005 ---- ---- ---- ---- 117.80 +5.30 112.50 2010 ---- ---- ---- ---- 120.10 +5.30 114.80 2015 ---- ---- ---- ---- 122.60 +5.50 117.10 2020 ---- ---- ---- ---- 125.00 +5.50 119.50 2025 ---- ---- ---- ---- 127.50 +5.60 121.90 2030 ---- ---- ---- ---- 130.10 +5.70 124.40 2035 ---- ---- ---- ---- 132.60 +5.70 126.90 2040 ---- ---- ---- ---- 135.20 +5.80 129.40 2045 ---- ---- ---- ---- 137.90 +5.90 132.00 2050 ---- ---- ---- ---- 140.50 +5.90 134.60 2055 ---- ---- ---- ---- 143.20 +6.00 137.20 2060 ---- ---- ---- ---- 146.00 +6.10 139.90 2065 ---- ---- ---- ---- 148.70 +6.10 142.60 2070 ---- ---- ---- ---- 151.50 +6.20 145.30 2075 ---- ---- ---- ---- 154.40 +6.30 148.10 2080 ---- ---- ---- ---- 157.30 +6.40 150.90 2085 ---- ---- ---- ---- 160.20 +6.50 153.70 2090 ---- ---- ---- ---- 163.10 +6.50 156.60 2095 ---- ---- ---- ---- 166.10 +6.60 159.50 2100 ---- ---- ---- ---- 169.10 +6.70 162.40 2105 ---- ---- ---- ---- 172.20 +6.80 165.40 2110 ---- ---- ---- ---- 175.20 +6.80 168.40 2115 ---- ---- ---- ---- 178.40 +6.90 171.50 2120 ---- ---- ---- ---- 181.50 +6.90 174.60 2125 ---- ---- ---- ---- 184.70 +7.00 177.70 2130 ---- ---- ---- ---- 187.90 +7.10 180.80 2135 ---- ---- ---- ---- 191.20 +7.20 184.00 2140 ---- ---- ---- ---- 194.50 +7.30 187.20 2145 ---- ---- ---- ---- 197.80 +7.30 190.50 2150 ---- ---- ---- ---- 201.10 +7.30 193.80 2155 ---- ---- ---- ---- 204.50 +7.40 197.10 2160 ---- ---- ---- ---- 207.90 +7.50 200.40 2165 ---- ---- ---- ---- 211.30 +7.50 203.80 2170 ---- ---- ---- ---- 214.80 +7.60 207.20 2175 ---- ---- ---- ---- 218.30 +7.70 210.60 2180 ---- ---- ---- ---- 221.80 +7.70 214.10 2185 ---- ---- ---- ---- 225.40 +7.80 217.60 2190 ---- ---- ---- ---- 229.00 +7.90 221.10 2195 ---- ---- ---- ---- 232.60 +7.90 224.70 2200 ---- ---- ---- ---- 236.20 +8.00 228.20 2205 ---- ---- ---- ---- 239.80 +8.00 231.80 2210 ---- ---- ---- ---- 243.50 +8.10 235.40 2215 ---- ---- ---- ---- 247.20 +8.10 239.10 2220 ---- ---- ---- ---- 250.90 +8.10 242.80 2225 ---- ---- ---- ---- 254.70 +8.30 246.40 2230 ---- ---- ---- ---- 258.50 +8.30 250.20 2235 ---- ---- ---- ---- 262.30 +8.40 253.90 2240 ---- ---- ---- ---- 266.10 +8.50 257.60 2245 ---- ---- ---- ---- 269.90 +8.50 261.40 2250 ---- ---- ---- ---- 273.80 +8.60 265.20 2255 ---- ---- ---- ---- 277.60 +8.60 269.00 2260 ---- ---- ---- ---- 281.50 +8.60 272.90 2265 ---- ---- ---- ---- 285.40 +8.70 276.70 2270 ---- ---- ---- ---- 289.30 +8.70 280.60 2275 ---- ---- ---- ---- 293.30 +8.80 284.50 2280 ---- ---- ---- ---- 297.30 +8.90 288.40 2285 ---- ---- ---- ---- 301.20 +8.80 292.40 2290 ---- ---- ---- ---- 305.20 +8.90 296.30 2295 ---- ---- ---- ---- 309.20 +8.90 300.30 2300 ---- ---- ---- ---- 313.30 +9.10 304.20 2305 ---- ---- ---- ---- 317.30 +9.10 308.20 2310 ---- ---- ---- ---- 321.40 +9.20 312.20 2315 ---- ---- ---- ---- 325.40 +9.10 316.30 2320 ---- ---- ---- ---- 329.50 +9.20 320.30 2325 ---- ---- ---- ---- 333.60 +9.20 324.40 2330 ---- ---- ---- ---- 337.80 +9.40 328.40 2340 ---- ---- ---- ---- 346.00 +9.40 336.60 2350 ---- ---- ---- ---- 354.30 +9.40 344.90 2360 ---- ---- ---- ---- 362.70 +9.60 353.10 2370 ---- ---- ---- ---- 371.10 +9.60 361.50 2375 ---- ---- ---- ---- 375.40 ---- ---- 2380 ---- ---- ---- ---- 379.60 +9.80 369.80 2390 ---- ---- ---- ---- 388.10 +9.80 378.30 2400 ---- ---- ---- ---- 396.70 +10.00 386.70 2410 ---- ---- ---- ---- 405.20 +9.90 395.30 2420 ---- ---- ---- ---- 413.90 +10.10 403.80 2425 ---- ---- ---- ---- 418.20 +10.10 408.10 2430 ---- ---- ---- ---- 422.60 +10.20 412.40 2450 ---- ---- ---- ---- 440.00 +10.30 429.70 2475 ---- ---- ---- ---- 462.10 +10.50 451.60 2500 ---- ---- ---- ---- 484.30 +10.60 473.70 2525 ---- ---- ---- ---- 506.80 +10.80 496.00 2550 ---- ---- ---- ---- 529.40 +10.90 518.50 2575 ---- ---- ---- ---- 552.20 +11.10 541.10 2600 ---- ---- ---- ---- 575.20 +11.20 564.00 2625 ---- ---- ---- ---- 598.40 +11.40 587.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 +.10 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .60 +.10 .50 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .90 +.10 .80 1175 ---- ---- ---- ---- 1.10 +.10 1.00 1200 ---- ---- ---- ---- 1.30 .00 1.30 1220 ---- ---- ---- ---- 1.60 +.10 1.50 1225 ---- ---- ---- ---- 1.70 +.20 1.50 1230 ---- ---- ---- ---- 1.70 +.10 1.60 1240 ---- ---- ---- ---- 1.90 +.20 1.70 1250 ---- ---- ---- ---- 2.00 +.10 1.90 1260 ---- ---- ---- ---- 2.20 +.20 2.00 1270 ---- ---- ---- ---- 2.40 +.20 2.20 1275 ---- ---- ---- ---- 2.40 +.10 2.30 1280 ---- ---- ---- ---- 2.50 +.10 2.40 1290 ---- ---- ---- ---- 2.70 +.10 2.60 1300 ---- ---- ---- ---- 3.00 +.20 2.80 1310 ---- ---- ---- ---- 3.20 +.20 3.00 1315 ---- ---- ---- ---- 3.30 +.20 3.10 1320 ---- ---- ---- ---- 3.40 +.20 3.20 1325 ---- ---- ---- ---- 3.50 +.20 3.30 1330 ---- ---- ---- ---- 3.70 +.30 3.40 1335 ---- ---- ---- ---- 3.80 +.20 3.60 1340 ---- ---- ---- ---- 3.90 +.20 3.70 1345 ---- ---- ---- ---- 4.10 +.30 3.80 1350 ---- ---- ---- ---- 4.20 +.20 4.00 1355 ---- ---- ---- ---- 4.40 +.30 4.10 1360 ---- ---- ---- ---- 4.50 +.30 4.20 1365 ---- ---- ---- ---- 4.70 +.30 4.40 1370 ---- ---- ---- ---- 4.90 +.40 4.50 1375 ---- ---- ---- ---- 5.00 +.30 4.70 1380 ---- ---- ---- ---- 5.20 +.30 4.90 1385 ---- ---- ---- ---- 5.40 +.40 5.00 1390 ---- ---- ---- ---- 5.60 +.40 5.20 1395 ---- ---- ---- ---- 5.80 +.40 5.40 1400 ---- ---- ---- ---- 6.00 +.40 5.60 1405 ---- ---- ---- ---- 6.20 +.40 5.80 1410 ---- ---- ---- ---- 6.40 +.40 6.00 1415 ---- ---- ---- ---- 6.60 +.40 6.20 1420 ---- ---- ---- ---- 6.80 +.40 6.40 1425 ---- ---- ---- ---- 7.00 +.40 6.60 1430 ---- ---- ---- ---- 7.30 +.50 6.80 1435 ---- ---- ---- ---- 7.50 +.50 7.00 1440 ---- ---- ---- ---- 7.70 +.50 7.20 1445 ---- ---- ---- ---- 8.00 +.50 7.50 1450 ---- ---- ---- ---- 8.20 +.50 7.70 1455 ---- ---- ---- ---- 8.50 +.50 8.00 1460 ---- ---- ---- ---- 8.80 +.60 8.20 1465 ---- ---- ---- ---- 9.10 +.60 8.50 1470 ---- ---- ---- ---- 9.30 +.50 8.80 1475 ---- ---- ---- ---- 9.60 +.60 9.00 1480 ---- ---- ---- ---- 9.90 +.60 9.30 1485 ---- ---- ---- ---- 10.20 +.60 9.60 1490 ---- ---- ---- ---- 10.60 +.70 9.90 1495 ---- ---- ---- ---- 10.90 +.70 10.20 1500 ---- ---- ---- ---- 11.20 +.70 10.50 1505 ---- ---- ---- ---- 11.60 +.80 10.80 1510 ---- ---- ---- ---- 11.90 +.70 11.20 1515 ---- ---- ---- ---- 12.30 +.80 11.50 1520 ---- ---- ---- ---- 12.60 +.80 11.80 1525 ---- ---- ---- ---- 13.00 +.80 12.20 1530 ---- ---- ---- ---- 13.40 +.80 12.60 1535 ---- ---- ---- ---- 13.80 +.90 12.90 1540 ---- ---- ---- ---- 14.20 +.90 13.30 1545 ---- ---- ---- ---- 14.60 +.90 13.70 1550 ---- ---- ---- ---- 15.00 +.90 14.10 1555 ---- ---- ---- ---- 15.40 +.90 14.50 1560 ---- ---- ---- ---- 15.90 +1.00 14.90 1565 ---- ---- ---- ---- 16.30 +.90 15.40 1570 ---- ---- ---- ---- 16.80 +1.00 15.80 1575 ---- ---- ---- ---- 17.30 +1.10 16.20 1580 ---- ---- ---- ---- 17.80 +1.10 16.70 1585 ---- ---- ---- ---- 18.20 +1.00 17.20 1590 ---- ---- ---- ---- 18.70 +1.10 17.60 1595 ---- ---- ---- ---- 19.30 +1.20 18.10 1600 ---- ---- ---- ---- 19.80 +1.20 18.60 1605 ---- ---- ---- ---- 20.30 +1.20 19.10 1610 ---- ---- ---- ---- 20.90 +1.20 19.70 1615 ---- ---- ---- ---- 21.40 +1.20 20.20 1620 ---- ---- ---- ---- 22.00 +1.30 20.70 1625 ---- ---- ---- ---- 22.60 +1.30 21.30 1630 ---- ---- ---- ---- 23.20 +1.30 21.90 1635 ---- ---- ---- ---- 23.80 +1.40 22.40 1640 ---- ---- ---- ---- 24.40 +1.40 23.00 1645 ---- ---- ---- ---- 25.10 +1.50 23.60 1650 ---- ---- ---- ---- 25.70 +1.40 24.30 1655 ---- ---- ---- ---- 26.40 +1.50 24.90 1660 ---- ---- ---- ---- 27.10 +1.60 25.50 1665 ---- ---- ---- ---- 27.80 +1.60 26.20 1670 ---- ---- ---- ---- 28.50 +1.60 26.90 1675 ---- ---- ---- ---- 29.20 +1.60 27.60 1680 ---- ---- ---- ---- 29.90 +1.70 28.20 1685 ---- ---- ---- ---- 30.70 +1.70 29.00 1690 ---- ---- ---- ---- 31.40 +1.70 29.70 1695 ---- ---- ---- ---- 32.20 +1.80 30.40 1700 ---- ---- ---- ---- 33.00 +1.80 31.20 1705 ---- ---- ---- ---- 33.80 +1.80 32.00 1710 ---- ---- ---- ---- 34.70 +2.00 32.70 1715 ---- ---- ---- ---- 35.50 +2.00 33.50 1720 ---- ---- ---- ---- 36.40 +2.00 34.40 1725 ---- ---- ---- ---- 37.20 +2.00 35.20 1730 ---- ---- ---- ---- 38.10 +2.10 36.00 1735 ---- ---- ---- ---- 39.00 +2.10 36.90 1740 ---- ---- ---- ---- 39.90 +2.10 37.80 1745 ---- ---- ---- ---- 40.90 +2.20 38.70 1750 ---- ---- ---- ---- 41.80 +2.20 39.60 1755 ---- ---- ---- ---- 42.80 +2.30 40.50 1760 ---- ---- ---- ---- 43.80 +2.30 41.50 1765 ---- ---- ---- ---- 44.80 +2.40 42.40 1770 ---- ---- ---- ---- 45.80 +2.40 43.40 1775 ---- ---- ---- ---- 46.90 +2.50 44.40 1780 ---- ---- ---- ---- 48.00 +2.60 45.40 1785 ---- ---- ---- ---- 49.00 +2.60 46.40 1790 ---- ---- ---- ---- 50.10 +2.60 47.50 1795 ---- ---- ---- ---- 51.30 +2.70 48.60 1800 ---- ---- ---- ---- 52.40 +2.70 49.70 1805 ---- ---- ---- ---- 53.60 +2.80 50.80 1810 ---- ---- ---- ---- 54.70 +2.80 51.90 1815 ---- ---- ---- ---- 55.90 +2.90 53.00 1820 ---- ---- ---- ---- 57.10 +2.90 54.20 1825 ---- ---- ---- ---- 58.40 +3.00 55.40 1830 ---- ---- ---- ---- 59.60 +3.00 56.60 1835 ---- ---- ---- ---- 60.90 +3.10 57.80 1840 ---- ---- ---- ---- 62.20 +3.20 59.00 1845 ---- ---- ---- ---- 63.50 +3.20 60.30 1850 ---- ---- ---- ---- 64.90 +3.30 61.60 700 1855 ---- ---- ---- ---- 66.20 +3.30 62.90 1860 ---- ---- ---- ---- 67.60 +3.40 64.20 1865 ---- ---- ---- ---- 69.00 +3.40 65.60 1870 ---- ---- ---- ---- 70.50 +3.50 67.00 1875 ---- ---- ---- ---- 71.90 +3.50 68.40 1880 ---- ---- ---- ---- 73.40 +3.60 69.80 1885 ---- ---- ---- ---- 74.90 +3.70 71.20 1890 ---- ---- ---- ---- 76.50 +3.80 72.70 1895 ---- ---- ---- ---- 78.00 +3.80 74.20 1900 ---- ---- ---- ---- 79.60 +3.80 75.80 1905 ---- ---- ---- ---- 81.30 +4.00 77.30 1910 ---- ---- ---- ---- 82.90 +4.00 78.90 1915 ---- ---- ---- ---- 84.60 +4.00 80.60 1920 ---- ---- ---- ---- 86.40 +4.20 82.20 1925 ---- ---- ---- ---- 88.10 +4.20 83.90 1930 ---- ---- ---- ---- 89.90 +4.20 85.70 1935 ---- ---- ---- ---- 91.80 +4.40 87.40 1940 ---- ---- ---- ---- 93.60 +4.40 89.20 1945 ---- ---- ---- ---- 95.50 +4.40 91.10 1950 ---- ---- ---- ---- 97.50 +4.60 92.90 1955 ---- ---- ---- ---- 99.50 +4.60 94.90 1960 ---- ---- ---- ---- 101.50 +4.70 96.80 1965 ---- ---- ---- ---- 103.50 +4.70 98.80 1970 ---- ---- ---- ---- 105.60 +4.80 100.80 1975 ---- ---- ---- ---- 107.70 +4.80 102.90 1980 ---- ---- ---- ---- 109.90 +4.90 105.00 1985 ---- ---- ---- ---- 112.10 +5.00 107.10 1990 ---- ---- ---- ---- 114.30 +5.00 109.30 1995 ---- ---- ---- ---- 116.60 +5.10 111.50 2000 ---- ---- ---- ---- 118.90 +5.20 113.70 2005 ---- ---- ---- ---- 121.30 +5.30 116.00 2010 ---- ---- ---- ---- 123.70 +5.40 118.30 2015 ---- ---- ---- ---- 126.10 +5.40 120.70 2020 ---- ---- ---- ---- 128.60 +5.50 123.10 2025 ---- ---- ---- ---- 131.10 +5.60 125.50 2030 ---- ---- ---- ---- 133.60 +5.60 128.00 2035 ---- ---- ---- ---- 136.20 +5.70 130.50 2040 ---- ---- ---- ---- 138.80 +5.80 133.00 2045 ---- ---- ---- ---- 141.40 +5.90 135.50 2050 ---- ---- ---- ---- 144.10 +6.00 138.10 2055 ---- ---- ---- ---- 146.80 +6.00 140.80 2060 ---- ---- ---- ---- 149.50 +6.10 143.40 2065 ---- ---- ---- ---- 152.30 +6.20 146.10 2070 ---- ---- ---- ---- 155.10 +6.20 148.90 2075 ---- ---- ---- ---- 157.90 +6.20 151.70 2080 ---- ---- ---- ---- 160.80 +6.30 154.50 2085 ---- ---- ---- ---- 163.70 +6.40 157.30 2090 ---- ---- ---- ---- 166.70 +6.50 160.20 2095 ---- ---- ---- ---- 169.60 +6.50 163.10 2100 ---- ---- ---- ---- 172.60 +6.60 166.00 2105 ---- ---- ---- ---- 175.70 +6.70 169.00 2110 ---- ---- ---- ---- 178.80 +6.80 172.00 2115 ---- ---- ---- ---- 181.90 +6.80 175.10 2120 ---- ---- ---- ---- 185.00 +6.90 178.10 2125 ---- ---- ---- ---- 188.20 +6.90 181.30 300 2130 ---- ---- ---- ---- 191.40 +7.00 184.40 2135 ---- ---- ---- ---- 194.70 +7.10 187.60 2140 ---- ---- ---- ---- 198.00 +7.20 190.80 2145 ---- ---- ---- ---- 201.30 +7.20 194.10 2150 ---- ---- ---- ---- 204.60 +7.30 197.30 2155 ---- ---- ---- ---- 208.00 +7.40 200.60 2160 ---- ---- ---- ---- 211.40 +7.40 204.00 2165 ---- ---- ---- ---- 214.80 +7.50 207.30 2170 ---- ---- ---- ---- 218.30 +7.60 210.70 2175 ---- ---- ---- ---- 221.80 +7.60 214.20 2180 ---- ---- ---- ---- 225.30 +7.70 217.60 2185 ---- ---- ---- ---- 228.80 +7.70 221.10 2190 ---- ---- ---- ---- 232.40 +7.80 224.60 2195 ---- ---- ---- ---- 236.00 +7.80 228.20 2200 ---- ---- ---- ---- 239.60 +7.90 231.70 2205 ---- ---- ---- ---- 243.20 +7.90 235.30 2210 ---- ---- ---- ---- 246.90 +8.00 238.90 2215 ---- ---- ---- ---- 250.60 +8.10 242.50 2220 ---- ---- ---- ---- 254.30 +8.10 246.20 2225 ---- ---- ---- ---- 258.00 +8.10 249.90 2230 ---- ---- ---- ---- 261.80 +8.20 253.60 2235 ---- ---- ---- ---- 265.60 +8.30 257.30 2240 ---- ---- ---- ---- 269.40 +8.30 261.10 2245 ---- ---- ---- ---- 273.20 +8.40 264.80 2250 ---- ---- ---- ---- 277.00 +8.40 268.60 2255 ---- ---- ---- ---- 280.90 +8.50 272.40 2260 ---- ---- ---- ---- 284.80 +8.60 276.20 2265 ---- ---- ---- ---- 288.70 +8.60 280.10 2270 ---- ---- ---- ---- 292.60 +8.60 284.00 2275 ---- ---- ---- ---- 296.50 +8.70 287.80 2280 ---- ---- ---- ---- 300.50 +8.80 291.70 2285 ---- ---- ---- ---- 304.40 +8.70 295.70 2290 ---- ---- ---- ---- 308.40 +8.80 299.60 2295 ---- ---- ---- ---- 312.40 +8.90 303.50 2300 ---- ---- ---- ---- 316.40 +8.90 307.50 2305 ---- ---- ---- ---- 320.50 +9.00 311.50 2310 ---- ---- ---- ---- 324.50 +9.00 315.50 2315 ---- ---- ---- ---- 328.60 +9.10 319.50 2320 ---- ---- ---- ---- 332.60 +9.10 323.50 2325 ---- ---- ---- ---- 336.70 +9.10 327.60 2330 ---- ---- ---- ---- 340.80 +9.20 331.60 2335 ---- ---- ---- ---- 344.90 +9.20 335.70 2340 ---- ---- ---- ---- 349.10 +9.30 339.80 2345 ---- ---- ---- ---- 353.20 +9.30 343.90 2350 ---- ---- ---- ---- 357.40 +9.40 348.00 2355 ---- ---- ---- ---- 361.50 +9.40 352.10 2360 ---- ---- ---- ---- 365.70 +9.50 356.20 2365 ---- ---- ---- ---- 369.90 +9.50 360.40 2370 ---- ---- ---- ---- 374.10 +9.60 364.50 2375 ---- ---- ---- ---- 378.30 +9.60 368.70 2380 ---- ---- ---- ---- 382.50 +9.60 372.90 2385 ---- ---- ---- ---- 386.70 +9.60 377.10 2390 ---- ---- ---- ---- 391.00 +9.70 381.30 2395 ---- ---- ---- ---- 395.20 +9.70 385.50 2400 ---- ---- ---- ---- 399.50 +9.80 389.70 2405 ---- ---- ---- ---- 403.80 +9.80 394.00 2410 ---- ---- ---- ---- 408.10 +9.90 398.20 2415 ---- ---- ---- ---- 412.40 +9.90 402.50 2420 ---- ---- ---- ---- 416.70 +10.00 406.70 2425 ---- ---- ---- ---- 421.00 +10.00 411.00 2430 ---- ---- ---- ---- 425.30 +10.00 415.30 2435 ---- ---- ---- ---- 429.60 +10.00 419.60 2440 ---- ---- ---- ---- 434.00 +10.10 423.90 2450 ---- ---- ---- ---- 442.70 +10.10 432.60 2460 ---- ---- ---- ---- 451.50 +10.30 441.20 2470 ---- ---- ---- ---- 460.20 +10.20 450.00 2475 ---- ---- ---- ---- 464.70 +10.40 454.30 2480 ---- ---- ---- ---- 469.10 +10.40 458.70 2490 ---- ---- ---- ---- 477.90 +10.40 467.50 2500 ---- ---- ---- ---- 486.80 +10.50 476.30 2510 ---- ---- ---- ---- 495.70 +10.50 485.20 2520 ---- ---- ---- ---- 504.70 +10.60 494.10 2525 ---- ---- ---- ---- 509.20 +10.70 498.50 2530 ---- ---- ---- ---- 513.70 +10.70 503.00 2550 ---- ---- ---- ---- 531.70 +10.80 520.90 2575 ---- ---- ---- ---- 554.50 +11.00 543.50 2600 ---- ---- ---- ---- 577.40 +11.10 566.30 2625 ---- ---- ---- ---- 600.40 +11.20 589.20 2650 ---- ---- ---- ---- 623.60 +11.40 612.20 2675 ---- ---- ---- ---- 646.90 +11.50 635.40 2700 ---- ---- ---- ---- 670.40 +11.70 658.70 2725 ---- ---- ---- ---- 693.90 +11.70 682.20 2750 ---- ---- ---- ---- 717.60 +11.90 705.70 2775 ---- ---- ---- ---- 741.40 +12.00 729.40 2800 ---- ---- ---- ---- 765.30 +12.10 753.20 2825 ---- ---- ---- ---- 789.30 +12.20 777.10 2850 ---- ---- ---- ---- 813.30 +12.30 801.00 2875 ---- ---- ---- ---- 837.50 +12.40 825.10 2900 ---- ---- ---- ---- 861.70 +12.50 849.20 2925 ---- ---- ---- ---- 886.00 +12.60 873.40 2950 ---- ---- ---- ---- 910.40 +12.70 897.70 2975 ---- ---- ---- ---- 934.90 +12.80 922.10 3000 ---- ---- ---- ---- 959.40 +12.90 946.50 3100 ---- ---- ---- ---- 1057.90 +13.20 1044.70 3200 ---- ---- ---- ---- 1157.30 +13.50 1143.80 3300 ---- ---- ---- ---- 1257.20 +13.80 1243.40 3400 ---- ---- ---- ---- 1357.20 +13.80 1343.40 3500 ---- ---- ---- ---- 1457.20 +13.80 1443.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.30 .00 1.30 1100 ---- ---- ---- ---- 1.60 .00 1.60 1125 ---- ---- ---- ---- 1.90 .00 1.90 1150 ---- ---- ---- ---- 2.30 +.10 2.20 1175 ---- ---- ---- ---- 2.70 +.10 2.60 1200 ---- ---- ---- ---- 3.20 +.10 3.10 1225 ---- ---- ---- ---- 3.70 +.10 3.60 1250 ---- ---- ---- ---- 4.30 +.10 4.20 1270 ---- ---- ---- ---- 4.90 +.10 4.80 1275 ---- ---- ---- ---- 5.00 +.10 4.90 1280 ---- ---- ---- ---- 5.20 +.10 5.10 1290 ---- ---- ---- ---- 5.50 +.10 5.40 1300 ---- ---- ---- ---- 5.80 +.10 5.70 1310 ---- ---- ---- ---- 6.20 +.20 6.00 1320 ---- ---- ---- ---- 6.50 +.10 6.40 1325 ---- ---- ---- ---- 6.70 +.10 6.60 1330 ---- ---- ---- ---- 6.90 +.20 6.70 1340 ---- ---- ---- ---- 7.30 +.20 7.10 1350 ---- ---- ---- ---- 7.70 +.20 7.50 1360 ---- ---- ---- ---- 8.20 +.20 8.00 1370 ---- ---- ---- ---- 8.60 +.20 8.40 1375 ---- ---- ---- ---- 8.90 +.30 8.60 1380 ---- ---- ---- ---- 9.10 +.20 8.90 1385 ---- ---- ---- ---- 9.40 +.30 9.10 1390 ---- ---- ---- ---- 9.60 +.20 9.40 1395 ---- ---- ---- ---- 9.90 +.30 9.60 1400 ---- ---- ---- ---- 10.10 +.20 9.90 1405 ---- ---- ---- ---- 10.40 +.30 10.10 1410 ---- ---- ---- ---- 10.70 +.30 10.40 1415 ---- ---- ---- ---- 11.00 +.30 10.70 1420 ---- ---- ---- ---- 11.30 +.30 11.00 1425 ---- ---- ---- ---- 11.50 +.20 11.30 1430 ---- ---- ---- ---- 11.80 +.30 11.50 1435 ---- ---- ---- ---- 12.20 +.40 11.80 1440 ---- ---- ---- ---- 12.50 +.40 12.10 1445 ---- ---- ---- ---- 12.80 +.30 12.50 1450 ---- ---- ---- ---- 13.10 +.30 12.80 1455 ---- ---- ---- ---- 13.40 +.30 13.10 1460 ---- ---- ---- ---- 13.80 +.40 13.40 1465 ---- ---- ---- ---- 14.10 +.30 13.80 1470 ---- ---- ---- ---- 14.50 +.40 14.10 1475 ---- ---- ---- ---- 14.80 +.30 14.50 1480 ---- ---- ---- ---- 15.20 +.40 14.80 1485 ---- ---- ---- ---- 15.60 +.40 15.20 1490 ---- ---- ---- ---- 16.00 +.40 15.60 1495 ---- ---- ---- ---- 16.30 +.40 15.90 1500 ---- ---- ---- ---- 16.70 +.40 16.30 1505 ---- ---- ---- ---- 17.10 +.40 16.70 1510 ---- ---- ---- ---- 17.60 +.50 17.10 1515 ---- ---- ---- ---- 18.00 +.50 17.50 1520 ---- ---- ---- ---- 18.40 +.40 18.00 1525 ---- ---- ---- ---- 18.80 +.40 18.40 1530 ---- ---- ---- ---- 19.30 +.50 18.80 1535 ---- ---- ---- ---- 19.70 +.40 19.30 1540 ---- ---- ---- ---- 20.20 +.50 19.70 1545 ---- ---- ---- ---- 20.70 +.50 20.20 1550 ---- ---- ---- ---- 21.20 +.60 20.60 1555 ---- ---- ---- ---- 21.60 +.50 21.10 1560 ---- ---- ---- ---- 22.10 +.50 21.60 1565 ---- ---- ---- ---- 22.60 +.50 22.10 1570 ---- ---- ---- ---- 23.20 +.60 22.60 1575 ---- ---- ---- ---- 23.70 +.60 23.10 1580 ---- ---- ---- ---- 24.20 +.60 23.60 1585 ---- ---- ---- ---- 24.80 +.60 24.20 1590 ---- ---- ---- ---- 25.30 +.60 24.70 1595 ---- ---- ---- ---- 25.90 +.60 25.30 1600 ---- ---- ---- ---- 26.50 +.70 25.80 1605 ---- ---- ---- ---- 27.00 +.60 26.40 1610 ---- ---- ---- ---- 27.60 +.60 27.00 1615 ---- ---- ---- ---- 28.20 +.60 27.60 1620 ---- ---- ---- ---- 28.80 +.60 28.20 1625 ---- ---- ---- ---- 29.50 +.70 28.80 1630 ---- ---- ---- ---- 30.10 +.70 29.40 1635 ---- ---- ---- ---- 30.80 +.80 30.00 1640 ---- ---- ---- ---- 31.40 +.70 30.70 1645 ---- ---- ---- ---- 32.10 +.80 31.30 1650 ---- ---- ---- ---- 32.80 +.80 32.00 1655 ---- ---- ---- ---- 33.40 +.70 32.70 1660 ---- ---- ---- ---- 34.10 +.80 33.30 1665 ---- ---- ---- ---- 34.90 +.90 34.00 1670 ---- ---- ---- ---- 35.60 +.90 34.70 1675 ---- ---- ---- ---- 36.30 +.80 35.50 1680 ---- ---- ---- ---- 37.10 +.90 36.20 1685 ---- ---- ---- ---- 37.80 +.90 36.90 1690 ---- ---- ---- ---- 38.60 +.90 37.70 1695 ---- ---- ---- ---- 39.40 +.90 38.50 1700 ---- ---- ---- ---- 40.20 +.90 39.30 1705 ---- ---- ---- ---- 41.00 +.90 40.10 1710 ---- ---- ---- ---- 41.80 +.90 40.90 1715 ---- ---- ---- ---- 42.70 +1.00 41.70 1720 ---- ---- ---- ---- 43.50 +1.00 42.50 1725 ---- ---- ---- ---- 44.40 +1.00 43.40 1730 ---- ---- ---- ---- 45.30 +1.10 44.20 1735 ---- ---- ---- ---- 46.20 +1.10 45.10 1740 ---- ---- ---- ---- 47.10 +1.10 46.00 1745 ---- ---- ---- ---- 48.00 +1.10 46.90 1750 ---- ---- ---- ---- 48.90 +1.10 47.80 1755 ---- ---- ---- ---- 49.90 +1.20 48.70 1760 ---- ---- ---- ---- 50.80 +1.10 49.70 1765 ---- ---- ---- ---- 51.80 +1.20 50.60 1770 ---- ---- ---- ---- 52.80 +1.20 51.60 1775 ---- ---- ---- ---- 53.80 +1.20 52.60 1780 ---- ---- ---- ---- 54.90 +1.30 53.60 1785 ---- ---- ---- ---- 55.90 +1.30 54.60 1790 ---- ---- ---- ---- 56.90 +1.20 55.70 1795 ---- ---- ---- ---- 58.00 +1.30 56.70 1800 ---- ---- ---- ---- 59.10 +1.30 57.80 1805 ---- ---- ---- ---- 60.20 +1.30 58.90 1810 ---- ---- ---- ---- 61.30 +1.30 60.00 1815 ---- ---- ---- ---- 62.50 +1.40 61.10 1820 ---- ---- ---- ---- 63.60 +1.40 62.20 1825 ---- ---- ---- ---- 64.80 +1.40 63.40 1830 ---- ---- ---- ---- 66.00 +1.50 64.50 1835 ---- ---- ---- ---- 67.20 +1.50 65.70 1840 ---- ---- ---- ---- 68.40 +1.50 66.90 1845 ---- ---- ---- ---- 69.70 +1.50 68.20 1850 ---- ---- ---- ---- 70.90 +1.50 69.40 1855 ---- ---- ---- ---- 72.20 +1.60 70.60 1860 ---- ---- ---- ---- 73.50 +1.60 71.90 1865 ---- ---- ---- ---- 74.80 +1.60 73.20 1870 ---- ---- ---- ---- 76.20 +1.70 74.50 1875 ---- ---- ---- ---- 77.50 +1.60 75.90 1880 ---- ---- ---- ---- 78.90 +1.70 77.20 1885 ---- ---- ---- ---- 80.30 +1.70 78.60 1890 ---- ---- ---- ---- 81.70 +1.70 80.00 1895 ---- ---- ---- ---- 83.20 +1.80 81.40 1900 ---- ---- ---- ---- 84.60 +1.70 82.90 1905 ---- ---- ---- ---- 86.10 +1.80 84.30 1910 ---- ---- ---- ---- 87.70 +1.90 85.80 1915 ---- ---- ---- ---- 89.20 +1.90 87.30 1920 ---- ---- ---- ---- 90.80 +1.90 88.90 1925 ---- ---- ---- ---- 92.30 +1.90 90.40 1930 ---- ---- ---- ---- 94.00 +2.00 92.00 1935 ---- ---- ---- ---- 95.60 +2.00 93.60 1940 ---- ---- ---- ---- 97.30 +2.00 95.30 1945 ---- ---- ---- ---- 99.00 +2.10 96.90 1950 ---- ---- ---- ---- 100.70 +2.10 98.60 1955 ---- ---- ---- ---- 102.40 +2.10 100.30 1960 ---- ---- ---- ---- 104.20 +2.10 102.10 1965 ---- ---- ---- ---- 106.00 +2.10 103.90 1970 ---- ---- ---- ---- 107.90 +2.20 105.70 1975 ---- ---- ---- ---- 109.70 +2.20 107.50 1980 ---- ---- ---- ---- 111.60 +2.20 109.40 1985 ---- ---- ---- ---- 113.60 +2.30 111.30 1990 ---- ---- ---- ---- 115.50 +2.30 113.20 1995 ---- ---- ---- ---- 117.50 +2.30 115.20 2000 ---- ---- ---- ---- 119.60 +2.40 117.20 2005 ---- ---- ---- ---- 121.60 +2.30 119.30 2010 ---- ---- ---- ---- 123.70 +2.40 121.30 2015 ---- ---- ---- ---- 125.90 +2.50 123.40 2020 ---- ---- ---- ---- 128.00 +2.40 125.60 2025 ---- ---- ---- ---- 130.20 +2.50 127.70 2030 ---- ---- ---- ---- 132.50 +2.50 130.00 2035 ---- ---- ---- ---- 134.80 +2.60 132.20 2040 ---- ---- ---- ---- 137.10 +2.60 134.50 2045 ---- ---- ---- ---- 139.40 +2.60 136.80 2050 ---- ---- ---- ---- 141.80 +2.60 139.20 2055 ---- ---- ---- ---- 144.20 +2.70 141.50 2060 ---- ---- ---- ---- 146.70 +2.70 144.00 2065 ---- ---- ---- ---- 149.20 +2.80 146.40 2070 ---- ---- ---- ---- 151.70 +2.80 148.90 2075 ---- ---- ---- ---- 154.30 +2.80 151.50 2080 ---- ---- ---- ---- 156.90 +2.90 154.00 2085 ---- ---- ---- ---- 159.50 +2.90 156.60 2090 ---- ---- ---- ---- 162.20 +2.90 159.30 2095 ---- ---- ---- ---- 164.90 +3.00 161.90 2100 ---- ---- ---- ---- 167.60 +3.00 164.60 2105 ---- ---- ---- ---- 170.40 +3.00 167.40 2110 ---- ---- ---- ---- 173.20 +3.10 170.10 2115 ---- ---- ---- ---- 176.00 +3.10 172.90 2120 ---- ---- ---- ---- 178.90 +3.10 175.80 2125 ---- ---- ---- ---- 181.80 +3.10 178.70 2130 ---- ---- ---- ---- 184.70 +3.10 181.60 2135 ---- ---- ---- ---- 187.70 +3.20 184.50 2140 ---- ---- ---- ---- 190.70 +3.20 187.50 2145 ---- ---- ---- ---- 193.70 +3.20 190.50 2150 ---- ---- ---- ---- 196.80 +3.30 193.50 150 2155 ---- ---- ---- ---- 199.80 +3.20 196.60 2160 ---- ---- ---- ---- 203.00 +3.40 199.60 2165 ---- ---- ---- ---- 206.10 +3.30 202.80 2170 ---- ---- ---- ---- 209.30 +3.40 205.90 2175 ---- ---- ---- ---- 212.50 +3.40 209.10 2180 ---- ---- ---- ---- 215.80 +3.50 212.30 2185 ---- ---- ---- ---- 219.00 +3.40 215.60 2190 ---- ---- ---- ---- 222.30 +3.50 218.80 2195 ---- ---- ---- ---- 225.60 +3.50 222.10 2200 ---- ---- ---- ---- 229.00 +3.50 225.50 100 2205 ---- ---- ---- ---- 232.40 +3.60 228.80 2210 ---- ---- ---- ---- 235.80 +3.60 232.20 2215 ---- ---- ---- ---- 239.20 +3.60 235.60 2220 ---- ---- ---- ---- 242.70 +3.70 239.00 2225 ---- ---- ---- ---- 246.20 +3.70 242.50 2230 ---- ---- ---- ---- 249.70 +3.70 246.00 2235 ---- ---- ---- ---- 253.20 +3.70 249.50 2240 ---- ---- ---- ---- 256.70 +3.70 253.00 2245 ---- ---- ---- ---- 260.30 +3.70 256.60 2250 ---- ---- ---- ---- 263.90 +3.80 260.10 2255 ---- ---- ---- ---- 267.60 +3.90 263.70 2260 ---- ---- ---- ---- 271.20 +3.90 267.30 2265 ---- ---- ---- ---- 274.90 +3.90 271.00 2270 ---- ---- ---- ---- 278.60 +3.90 274.70 2275 ---- ---- ---- ---- 282.30 +4.00 278.30 2280 ---- ---- ---- ---- 286.00 +3.90 282.10 2285 ---- ---- ---- ---- 289.70 +3.90 285.80 2290 ---- ---- ---- ---- 293.50 +4.00 289.50 2295 ---- ---- ---- ---- 297.30 +4.00 293.30 2300 ---- ---- ---- ---- 301.10 +4.00 297.10 2305 ---- ---- ---- ---- 304.90 +4.00 300.90 2310 ---- ---- ---- ---- 308.80 +4.10 304.70 2315 ---- ---- ---- ---- 312.60 +4.10 308.50 2320 ---- ---- ---- ---- 316.50 +4.10 312.40 2325 ---- ---- ---- ---- 320.40 +4.10 316.30 2330 ---- ---- ---- ---- 324.30 +4.10 320.20 2335 ---- ---- ---- ---- 328.20 +4.10 324.10 2340 ---- ---- ---- ---- 332.20 +4.20 328.00 2345 ---- ---- ---- ---- 336.10 +4.20 331.90 2350 ---- ---- ---- ---- 340.10 +4.20 335.90 2355 ---- ---- ---- ---- 344.10 +4.30 339.80 2360 ---- ---- ---- ---- 348.10 +4.30 343.80 2365 ---- ---- ---- ---- 352.10 +4.30 347.80 2370 ---- ---- ---- ---- 356.10 +4.30 351.80 2375 ---- ---- ---- ---- 360.20 +4.40 355.80 2380 ---- ---- ---- ---- 364.20 +4.30 359.90 2385 ---- ---- ---- ---- 368.30 +4.40 363.90 2390 ---- ---- ---- ---- 372.40 +4.40 368.00 2395 ---- ---- ---- ---- 376.50 +4.50 372.00 2400 ---- ---- ---- ---- 380.60 +4.50 376.10 2405 ---- ---- ---- ---- 384.70 +4.50 380.20 2410 ---- ---- ---- ---- 388.80 +4.50 384.30 2415 ---- ---- ---- ---- 392.90 +4.50 388.40 2420 ---- ---- ---- ---- 397.10 +4.50 392.60 2425 ---- ---- ---- ---- 401.20 +4.50 396.70 2430 ---- ---- ---- ---- 405.40 +4.60 400.80 2435 ---- ---- ---- ---- 409.60 +4.60 405.00 2440 ---- ---- ---- ---- 413.80 +4.60 409.20 2445 ---- ---- ---- ---- 417.90 +4.60 413.30 2450 ---- ---- ---- ---- 422.20 +4.70 417.50 2455 ---- ---- ---- ---- 426.40 +4.70 421.70 2460 ---- ---- ---- ---- 430.60 +4.70 425.90 2470 ---- ---- ---- ---- 439.00 +4.60 434.40 2475 ---- ---- ---- ---- 443.30 +4.70 438.60 2480 ---- ---- ---- ---- 447.50 +4.70 442.80 2490 ---- ---- ---- ---- 456.10 +4.80 451.30 2500 ---- ---- ---- ---- 464.60 +4.80 459.80 2510 ---- ---- ---- ---- 473.20 +4.80 468.40 2520 ---- ---- ---- ---- 481.80 +4.90 476.90 2525 ---- ---- ---- ---- 486.10 +4.90 481.20 2530 ---- ---- ---- ---- 490.40 +4.90 485.50 2540 ---- ---- ---- ---- 499.10 +5.00 494.10 2550 ---- ---- ---- ---- 507.70 +4.90 502.80 2560 ---- ---- ---- ---- 516.40 +5.00 511.40 2575 ---- ---- ---- ---- 529.50 +5.10 524.40 2600 ---- ---- ---- ---- 551.30 +5.10 546.20 2625 ---- ---- ---- ---- 573.20 +5.10 568.10 2650 ---- ---- ---- ---- 595.30 +5.30 590.00 2675 ---- ---- ---- ---- 617.40 +5.30 612.10 2700 ---- ---- ---- ---- 639.70 +5.40 634.30 2725 ---- ---- ---- ---- 662.10 +5.50 656.60 2750 ---- ---- ---- ---- 684.60 +5.60 679.00 3000 ---- ---- ---- ---- 916.50 +6.40 910.10 3500 ---- ---- ---- ---- 1411.10 +7.20 1403.90 4000 ---- ---- ---- ---- 1911.10 +7.20 1903.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.00 -.60 9.60 1350 ---- ---- ---- ---- 10.30 -.60 10.90 1375 ---- ---- ---- ---- 11.60 -.70 12.30 1400 ---- ---- ---- ---- 13.10 -.80 13.90 1425 ---- ---- ---- ---- 14.70 -.90 15.60 1450 ---- ---- ---- ---- 16.50 -.90 17.40 1475 ---- ---- ---- ---- 18.40 -1.10 19.50 1500 ---- ---- ---- ---- 20.60 -1.10 21.70 1520 ---- ---- ---- ---- 22.40 -1.30 23.70 1525 ---- ---- ---- ---- 22.90 -1.30 24.20 1530 ---- ---- ---- ---- 23.40 -1.30 24.70 1540 ---- ---- ---- ---- 24.40 -1.30 25.70 1550 ---- ---- ---- ---- 25.40 -1.40 26.80 1560 ---- ---- ---- ---- 26.40 -1.50 27.90 1570 ---- ---- ---- ---- 27.50 -1.60 29.10 1575 ---- ---- ---- ---- 28.10 -1.60 29.70 1580 ---- ---- ---- ---- 28.70 -1.60 30.30 1590 ---- ---- ---- ---- 29.90 -1.60 31.50 1600 ---- ---- ---- ---- 31.10 -1.60 32.70 1610 ---- ---- ---- ---- 32.30 -1.80 34.10 1615 ---- ---- ---- ---- 32.90 -1.80 34.70 1620 ---- ---- ---- ---- 33.60 -1.80 35.40 1625 ---- ---- ---- ---- 34.20 -1.90 36.10 1630 ---- ---- ---- ---- 34.90 -1.90 36.80 1635 ---- ---- ---- ---- 35.60 -1.90 37.50 1640 ---- ---- ---- ---- 36.30 -1.90 38.20 1645 ---- ---- ---- ---- 37.00 -1.90 38.90 1650 ---- ---- ---- ---- 37.70 -2.00 39.70 1655 ---- ---- ---- ---- 38.40 -2.00 40.40 1660 ---- ---- ---- ---- 39.10 -2.10 41.20 1665 ---- ---- ---- ---- 39.90 -2.10 42.00 1670 ---- ---- ---- ---- 40.60 -2.10 42.70 1675 ---- ---- ---- ---- 41.40 -2.10 43.50 1680 ---- ---- ---- ---- 42.10 -2.20 44.30 1685 ---- ---- ---- ---- 42.90 -2.30 45.20 1690 ---- ---- ---- ---- 43.70 -2.30 46.00 1695 ---- ---- ---- ---- 44.50 -2.30 46.80 1700 ---- ---- ---- ---- 45.30 -2.40 47.70 1705 ---- ---- ---- ---- 46.20 -2.30 48.50 1710 ---- ---- ---- ---- 47.00 -2.40 49.40 1715 ---- ---- ---- ---- 47.80 -2.50 50.30 1720 ---- ---- ---- ---- 48.70 -2.50 51.20 1725 ---- ---- ---- ---- 49.60 -2.50 52.10 1730 ---- ---- ---- ---- 50.50 -2.50 53.00 1735 ---- ---- ---- ---- 51.40 -2.60 54.00 1740 ---- ---- ---- ---- 52.30 -2.60 54.90 1745 ---- ---- ---- ---- 53.20 -2.70 55.90 1750 ---- ---- ---- ---- 54.10 -2.80 56.90 1755 ---- ---- ---- ---- 55.10 -2.80 57.90 1760 ---- ---- ---- ---- 56.00 -2.90 58.90 1765 ---- ---- ---- ---- 57.00 -2.90 59.90 1770 ---- ---- ---- ---- 58.00 -2.90 60.90 1775 ---- ---- ---- ---- 59.00 -2.90 61.90 1780 ---- ---- ---- ---- 60.00 -3.00 63.00 1785 ---- ---- ---- ---- 61.00 -3.10 64.10 1790 ---- ---- ---- ---- 62.10 -3.10 65.20 1795 ---- ---- ---- ---- 63.10 -3.10 66.20 1800 ---- ---- ---- ---- 64.20 -3.20 67.40 1805 ---- ---- ---- ---- 65.30 -3.20 68.50 1810 ---- ---- ---- ---- 66.40 -3.20 69.60 1815 ---- ---- ---- ---- 67.50 -3.30 70.80 1820 ---- ---- ---- ---- 68.60 -3.30 71.90 1825 ---- ---- ---- ---- 69.70 -3.40 73.10 1830 ---- ---- ---- ---- 70.90 -3.40 74.30 1835 ---- ---- ---- ---- 72.00 -3.50 75.50 1840 ---- ---- ---- ---- 73.20 -3.50 76.70 1845 ---- ---- ---- ---- 74.40 -3.60 78.00 1850 ---- ---- ---- ---- 75.60 -3.60 79.20 1855 ---- ---- ---- ---- 76.80 -3.70 80.50 1860 ---- ---- ---- ---- 78.00 -3.80 81.80 1865 ---- ---- ---- ---- 79.30 -3.80 83.10 1870 ---- ---- ---- ---- 80.60 -3.80 84.40 1875 ---- ---- ---- ---- 81.80 -3.90 85.70 1880 ---- ---- ---- ---- 83.10 -4.00 87.10 1885 ---- ---- ---- ---- 84.40 -4.00 88.40 1890 ---- ---- ---- ---- 85.80 -4.00 89.80 1895 ---- ---- ---- ---- 87.10 -4.10 91.20 1900 ---- ---- ---- ---- 88.50 -4.10 92.60 1905 ---- ---- ---- ---- 89.90 -4.20 94.10 1910 ---- ---- ---- ---- 91.30 -4.20 95.50 1915 ---- ---- ---- ---- 92.70 -4.30 97.00 1920 ---- ---- ---- ---- 94.10 -4.40 98.50 1925 ---- ---- ---- ---- 95.60 -4.40 100.00 1930 ---- ---- ---- ---- 97.10 -4.50 101.60 1935 ---- ---- ---- ---- 98.60 -4.50 103.10 1940 ---- ---- ---- ---- 100.20 -4.50 104.70 1945 ---- ---- ---- ---- 101.70 -4.70 106.40 1950 ---- ---- ---- ---- 103.30 -4.70 108.00 1955 ---- ---- ---- ---- 104.90 -4.80 109.70 1960 ---- ---- ---- ---- 106.60 -4.80 111.40 1965 ---- ---- ---- ---- 108.30 -4.80 113.10 1970 ---- ---- ---- ---- 110.00 -4.90 114.90 1975 ---- ---- ---- ---- 111.70 -5.00 116.70 1980 ---- ---- ---- ---- 113.50 -5.10 118.60 1985 ---- ---- ---- ---- 115.30 -5.10 120.40 1990 ---- ---- ---- ---- 117.10 -5.20 122.30 1995 ---- ---- ---- ---- 119.00 -5.30 124.30 2000 ---- ---- ---- ---- 120.90 -5.30 126.20 2005 ---- ---- ---- ---- 122.90 -5.30 128.20 2010 ---- ---- ---- ---- 124.80 -5.50 130.30 2015 ---- ---- ---- ---- 126.80 -5.50 132.30 2020 ---- ---- ---- ---- 128.90 -5.50 134.40 2025 ---- ---- ---- ---- 131.00 -5.60 136.60 2030 ---- ---- ---- ---- 133.10 -5.60 138.70 2035 ---- ---- ---- ---- 135.20 -5.80 141.00 2040 ---- ---- ---- ---- 137.40 -5.80 143.20 2045 ---- ---- ---- ---- 139.60 -5.90 145.50 2050 ---- ---- ---- ---- 141.90 -5.90 147.80 2055 ---- ---- ---- ---- 144.10 -6.00 150.10 2060 ---- ---- ---- ---- 146.50 -6.00 152.50 2065 ---- ---- ---- ---- 148.80 -6.10 154.90 2070 ---- ---- ---- ---- 151.20 -6.10 157.30 2075 ---- ---- ---- ---- 153.60 -6.20 159.80 2080 ---- ---- ---- ---- 156.00 -6.30 162.30 2085 ---- ---- ---- ---- 158.50 -6.30 164.80 2090 ---- ---- ---- ---- 161.00 -6.40 167.40 2095 ---- ---- ---- ---- 163.50 -6.50 170.00 2100 ---- ---- ---- ---- 166.10 -6.50 172.60 2105 ---- ---- ---- ---- 168.70 -6.60 175.30 2110 ---- ---- ---- ---- 171.30 -6.60 177.90 2115 ---- ---- ---- ---- 173.90 -6.80 180.70 2120 ---- ---- ---- ---- 176.60 -6.80 183.40 2125 ---- ---- ---- ---- 179.30 -6.90 186.20 2130 ---- ---- ---- ---- 182.10 -6.90 189.00 2135 ---- ---- ---- ---- 184.80 -7.00 191.80 2140 ---- ---- ---- ---- 187.70 -7.00 194.70 2145 ---- ---- ---- ---- 190.50 -7.10 197.60 2150 ---- ---- ---- ---- 193.40 -7.20 200.60 2155 ---- ---- ---- ---- 196.30 -7.20 203.50 2160 ---- ---- ---- ---- 199.20 -7.30 206.50 2165 ---- ---- ---- ---- 202.20 -7.40 209.60 2170 ---- ---- ---- ---- 205.20 -7.40 212.60 2175 ---- ---- ---- ---- 208.20 -7.50 215.70 2180 ---- ---- ---- ---- 211.30 -7.50 218.80 2185 ---- ---- ---- ---- 214.40 -7.60 222.00 2190 ---- ---- ---- ---- 217.50 -7.70 225.20 2195 ---- ---- ---- ---- 220.70 -7.70 228.40 2200 ---- ---- ---- ---- 223.90 -7.70 231.60 2205 ---- ---- ---- ---- 227.10 -7.80 234.90 2210 ---- ---- ---- ---- 230.30 -7.90 238.20 2215 ---- ---- ---- ---- 233.60 -7.90 241.50 2220 ---- ---- ---- ---- 236.90 -8.00 244.90 2225 ---- ---- ---- ---- 240.20 -8.10 248.30 2230 ---- ---- ---- ---- 243.60 -8.10 251.70 2235 ---- ---- ---- ---- 246.90 -8.20 255.10 2240 ---- ---- ---- ---- 250.30 -8.30 258.60 2245 ---- ---- ---- ---- 253.80 -8.20 262.00 2250 ---- ---- ---- ---- 257.20 -8.30 265.50 2255 ---- ---- ---- ---- 260.70 -8.40 269.10 2260 ---- ---- ---- ---- 264.20 -8.40 272.60 2265 ---- ---- ---- ---- 267.70 -8.50 276.20 2270 ---- ---- ---- ---- 271.20 -8.60 279.80 2275 ---- ---- ---- ---- 274.80 -8.60 283.40 2280 ---- ---- ---- ---- 278.30 -8.70 287.00 2285 ---- ---- ---- ---- 281.90 -8.70 290.60 2290 ---- ---- ---- ---- 285.60 -8.70 294.30 2295 ---- ---- ---- ---- 289.20 -8.80 298.00 2300 ---- ---- ---- ---- 292.80 -8.90 301.70 2305 ---- ---- ---- ---- 296.50 -8.90 305.40 2310 ---- ---- ---- ---- 300.20 -8.90 309.10 2315 ---- ---- ---- ---- 303.90 -9.00 312.90 2320 ---- ---- ---- ---- 307.60 -9.10 316.70 2325 ---- ---- ---- ---- 311.40 -9.10 320.50 2330 ---- ---- ---- ---- 315.10 -9.20 324.30 2335 ---- ---- ---- ---- 318.90 -9.20 328.10 2340 ---- ---- ---- ---- 322.70 -9.20 331.90 2345 ---- ---- ---- ---- 326.50 -9.30 335.80 2350 ---- ---- ---- ---- 330.30 -9.30 339.60 2355 ---- ---- ---- ---- 334.10 -9.40 343.50 2360 ---- ---- ---- ---- 338.00 -9.40 347.40 2365 ---- ---- ---- ---- 341.80 -9.50 351.30 2370 ---- ---- ---- ---- 345.70 -9.50 355.20 2375 ---- ---- ---- ---- 349.60 -9.50 359.10 2380 ---- ---- ---- ---- 353.50 -9.60 363.10 2385 ---- ---- ---- ---- 357.40 -9.60 367.00 2390 ---- ---- ---- ---- 361.30 -9.70 371.00 2395 ---- ---- ---- ---- 365.20 -9.70 374.90 2400 ---- ---- ---- ---- 369.20 -9.70 378.90 2405 ---- ---- ---- ---- 373.10 -9.80 382.90 2410 ---- ---- ---- ---- 377.10 -9.80 386.90 2415 ---- ---- ---- ---- 381.10 -9.80 390.90 2420 ---- ---- ---- ---- 385.00 -10.00 395.00 2425 ---- ---- ---- ---- 389.00 -10.00 399.00 2430 ---- ---- ---- ---- 393.00 -10.10 403.10 2435 ---- ---- ---- ---- 397.10 -10.00 407.10 2440 ---- ---- ---- ---- 401.10 -10.10 411.20 2445 ---- ---- ---- ---- 405.10 -10.20 415.30 2450 ---- ---- ---- ---- 409.20 -10.20 419.40 2455 ---- ---- ---- ---- 413.20 -10.30 423.50 2460 ---- ---- ---- ---- 417.30 -10.30 427.60 2465 ---- ---- ---- ---- 421.40 -10.30 431.70 2470 ---- ---- ---- ---- 425.50 -10.30 435.80 2475 ---- ---- ---- ---- 429.60 -10.30 439.90 2480 ---- ---- ---- ---- 433.70 -10.40 444.10 2490 ---- ---- ---- ---- 441.90 -10.50 452.40 2500 ---- ---- ---- ---- 450.20 -10.60 460.80 2510 ---- ---- ---- ---- 458.50 -10.70 469.20 2520 ---- ---- ---- ---- 466.90 -10.70 477.60 2525 ---- ---- ---- ---- 471.10 -10.70 481.80 2530 ---- ---- ---- ---- 475.30 -10.70 486.00 2540 ---- ---- ---- ---- 483.70 -10.80 494.50 2550 ---- ---- ---- ---- 492.20 -10.80 503.00 2560 ---- ---- ---- ---- 500.60 -11.00 511.60 2570 ---- ---- ---- ---- 509.20 -11.00 520.20 2575 ---- ---- ---- ---- 513.40 -11.10 524.50 2600 ---- ---- ---- ---- 534.90 -11.20 546.10 2625 ---- ---- ---- ---- 556.50 -11.40 567.90 2650 ---- ---- ---- ---- 578.40 -11.50 589.90 2675 ---- ---- ---- ---- 600.30 -11.70 612.00 2700 ---- ---- ---- ---- 622.50 -11.80 634.30 2725 ---- ---- ---- ---- 644.70 -12.00 656.70 2750 ---- ---- ---- ---- 667.10 -12.10 679.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.30 -1.70 15.00 1375 ---- ---- ---- ---- 14.80 -1.90 16.70 1400 ---- ---- ---- ---- 16.40 -2.20 18.60 1425 ---- ---- ---- ---- 18.20 -2.40 20.60 1450 ---- ---- ---- ---- 20.20 -2.50 22.70 1475 ---- ---- ---- ---- 22.30 -2.80 25.10 1500 ---- ---- ---- ---- 24.50 -3.10 27.60 1525 ---- ---- ---- ---- 27.00 -3.30 30.30 1530 ---- ---- ---- ---- 27.50 -3.40 30.90 1540 ---- ---- ---- ---- 28.50 -3.50 32.00 1550 ---- ---- ---- ---- 29.60 -3.60 33.20 1560 ---- ---- ---- ---- 30.70 -3.70 34.40 1570 ---- ---- ---- ---- 31.80 -3.90 35.70 1575 ---- ---- ---- ---- 32.40 -3.90 36.30 1580 ---- ---- ---- ---- 33.00 -4.00 37.00 1590 ---- ---- ---- ---- 34.20 -4.10 38.30 1600 ---- ---- ---- ---- 35.40 -4.30 39.70 1610 ---- ---- ---- ---- 36.70 -4.40 41.10 1620 ---- ---- ---- ---- 38.00 -4.50 42.50 1625 ---- ---- ---- ---- 38.60 -4.60 43.20 1630 ---- ---- ---- ---- 39.30 -4.70 44.00 1635 ---- ---- ---- ---- 40.00 -4.70 44.70 1640 ---- ---- ---- ---- 40.70 -4.80 45.50 1645 ---- ---- ---- ---- 41.40 -4.90 46.30 1650 ---- ---- ---- ---- 42.10 -4.90 47.00 1655 ---- ---- ---- ---- 42.80 -5.00 47.80 1660 ---- ---- ---- ---- 43.50 -5.10 48.60 1665 ---- ---- ---- ---- 44.30 -5.10 49.40 1670 ---- ---- ---- ---- 45.00 -5.30 50.30 1675 ---- ---- ---- ---- 45.70 -5.40 51.10 1680 ---- ---- ---- ---- 46.50 -5.40 51.90 1685 ---- ---- ---- ---- 47.30 -5.50 52.80 1690 ---- ---- ---- ---- 48.10 -5.60 53.70 1695 ---- ---- ---- ---- 48.90 -5.60 54.50 1700 ---- ---- ---- ---- 49.70 -5.70 55.40 1705 ---- ---- ---- ---- 50.50 -5.80 56.30 1710 ---- ---- ---- ---- 51.30 -5.90 57.20 1715 ---- ---- ---- ---- 52.10 -6.00 58.10 1720 ---- ---- ---- ---- 53.00 -6.10 59.10 1725 ---- ---- ---- ---- 53.80 -6.20 60.00 1730 ---- ---- ---- ---- 54.70 -6.20 60.90 1735 ---- ---- ---- ---- 55.60 -6.30 61.90 1740 ---- ---- ---- ---- 56.40 -6.50 62.90 1745 ---- ---- ---- ---- 57.30 -6.60 63.90 1750 ---- ---- ---- ---- 58.20 -6.70 64.90 1755 ---- ---- ---- ---- 59.20 -6.70 65.90 1760 ---- ---- ---- ---- 60.10 -6.80 66.90 1765 ---- ---- ---- ---- 61.00 -6.90 67.90 1770 ---- ---- ---- ---- 62.00 -6.90 68.90 1775 ---- ---- ---- ---- 62.90 -7.10 70.00 1780 ---- ---- ---- ---- 63.90 -7.20 71.10 1785 ---- ---- ---- ---- 64.90 -7.20 72.10 1790 ---- ---- ---- ---- 65.90 -7.30 73.20 1795 ---- ---- ---- ---- 66.90 -7.40 74.30 1800 ---- ---- ---- ---- 67.90 -7.60 75.50 1805 ---- ---- ---- ---- 68.90 -7.70 76.60 1810 ---- ---- ---- ---- 70.00 -7.70 77.70 1815 ---- ---- ---- ---- 71.00 -7.90 78.90 1820 ---- ---- ---- ---- 72.10 -7.90 80.00 1825 ---- ---- ---- ---- 73.20 -8.00 81.20 1830 ---- ---- ---- ---- 74.20 -8.20 82.40 1835 ---- ---- ---- ---- 75.30 -8.30 83.60 1840 ---- ---- ---- ---- 76.50 -8.30 84.80 1845 ---- ---- ---- ---- 77.60 -8.50 86.10 1850 ---- ---- ---- ---- 78.70 -8.60 87.30 1855 ---- ---- ---- ---- 79.90 -8.70 88.60 1860 ---- ---- ---- ---- 81.00 -8.80 89.80 1865 ---- ---- ---- ---- 82.20 -8.90 91.10 1870 ---- ---- ---- ---- 83.40 -9.00 92.40 1875 ---- ---- ---- ---- 84.60 -9.10 93.70 1880 ---- ---- ---- ---- 85.80 -9.20 95.00 1885 ---- ---- ---- ---- 87.00 -9.40 96.40 1890 ---- ---- ---- ---- 88.30 -9.40 97.70 1895 ---- ---- ---- ---- 89.50 -9.60 99.10 1900 ---- ---- ---- ---- 90.80 -9.70 100.50 1905 ---- ---- ---- ---- 92.10 -9.80 101.90 1910 ---- ---- ---- ---- 93.40 -9.90 103.30 1915 ---- ---- ---- ---- 94.70 -10.00 104.70 1920 ---- ---- ---- ---- 96.00 -10.20 106.20 1925 ---- ---- ---- ---- 97.30 -10.30 107.60 1930 ---- ---- ---- ---- 98.70 -10.40 109.10 1935 ---- ---- ---- ---- 100.10 -10.50 110.60 1940 ---- ---- ---- ---- 101.50 -10.60 112.10 1945 ---- ---- ---- ---- 102.90 -10.70 113.60 1950 ---- ---- ---- ---- 104.30 -10.90 115.20 1955 ---- ---- ---- ---- 105.80 -11.00 116.80 1960 ---- ---- ---- ---- 107.30 -11.10 118.40 1965 ---- ---- ---- ---- 108.80 -11.20 120.00 1970 ---- ---- ---- ---- 110.30 -11.40 121.70 1975 ---- ---- ---- ---- 111.90 -11.50 123.40 1980 ---- ---- ---- ---- 113.50 -11.60 125.10 1985 ---- ---- ---- ---- 115.10 -11.70 126.80 1990 ---- ---- ---- ---- 116.70 -11.90 128.60 1995 ---- ---- ---- ---- 118.40 -12.00 130.40 2000 ---- ---- ---- ---- 120.10 -12.10 132.20 2005 ---- ---- ---- ---- 121.80 -12.30 134.10 2010 ---- ---- ---- ---- 123.60 -12.40 136.00 2015 ---- ---- ---- ---- 125.40 -12.50 137.90 2020 ---- ---- ---- ---- 127.20 -12.70 139.90 2025 ---- ---- ---- ---- 129.10 -12.80 141.90 2030 ---- ---- ---- ---- 131.00 -12.90 143.90 2035 ---- ---- ---- ---- 132.90 -13.10 146.00 2040 ---- ---- ---- ---- 134.90 -13.20 148.10 2045 ---- ---- ---- ---- 136.90 -13.30 150.20 2050 ---- ---- ---- ---- 138.90 -13.50 152.40 2055 ---- ---- ---- ---- 140.90 -13.70 154.60 2060 ---- ---- ---- ---- 143.00 -13.80 156.80 2065 ---- ---- ---- ---- 145.20 -13.90 159.10 2070 ---- ---- ---- ---- 147.30 -14.10 161.40 2075 ---- ---- ---- ---- 149.50 -14.20 163.70 2080 ---- ---- ---- ---- 151.70 -14.40 166.10 2085 ---- ---- ---- ---- 154.00 -14.50 168.50 2090 ---- ---- ---- ---- 156.30 -14.60 170.90 2095 ---- ---- ---- ---- 158.60 -14.80 173.40 2100 ---- ---- ---- ---- 161.00 -14.90 175.90 2105 ---- ---- ---- ---- 163.30 -15.10 178.40 2110 ---- ---- ---- ---- 165.70 -15.20 180.90 2115 ---- ---- ---- ---- 168.20 -15.30 183.50 2120 ---- ---- ---- ---- 170.60 -15.50 186.10 2125 ---- ---- ---- ---- 173.10 -15.60 188.70 2130 ---- ---- ---- ---- 175.70 -15.70 191.40 2135 ---- ---- ---- ---- 178.20 -15.90 194.10 2140 ---- ---- ---- ---- 180.80 -16.00 196.80 2145 ---- ---- ---- ---- 183.40 -16.20 199.60 2150 ---- ---- ---- ---- 186.10 -16.30 202.40 2155 ---- ---- ---- ---- 188.70 -16.50 205.20 2160 ---- ---- ---- ---- 191.50 -16.50 208.00 2165 ---- ---- ---- ---- 194.20 -16.70 210.90 2170 ---- ---- ---- ---- 197.00 -16.80 213.80 2175 ---- ---- ---- ---- 199.80 -17.00 216.80 2180 ---- ---- ---- ---- 202.60 -17.20 219.80 2185 ---- ---- ---- ---- 205.50 -17.30 222.80 2190 ---- ---- ---- ---- 208.40 -17.40 225.80 2195 ---- ---- ---- ---- 211.30 -17.60 228.90 2200 ---- ---- ---- ---- 214.30 -17.70 232.00 2205 ---- ---- ---- ---- 217.30 -17.80 235.10 2210 ---- ---- ---- ---- 220.30 -18.00 238.30 2215 ---- ---- ---- ---- 223.40 -18.10 241.50 2220 ---- ---- ---- ---- 226.50 -18.20 244.70 2225 ---- ---- ---- ---- 229.60 -18.30 247.90 2230 ---- ---- ---- ---- 232.70 -18.50 251.20 2235 ---- ---- ---- ---- 235.90 -18.60 254.50 2240 ---- ---- ---- ---- 239.10 -18.70 257.80 2245 ---- ---- ---- ---- 242.30 -18.90 261.20 2250 ---- ---- ---- ---- 245.60 -19.00 264.60 2255 ---- ---- ---- ---- 248.90 -19.10 268.00 2260 ---- ---- ---- ---- 252.20 -19.20 271.40 2265 ---- ---- ---- ---- 255.50 -19.30 274.80 2270 ---- ---- ---- ---- 258.80 -19.50 278.30 2275 ---- ---- ---- ---- 262.20 -19.60 281.80 2280 ---- ---- ---- ---- 265.60 -19.70 285.30 2285 ---- ---- ---- ---- 269.00 -19.90 288.90 2290 ---- ---- ---- ---- 272.50 -19.90 292.40 2295 ---- ---- ---- ---- 276.00 -20.00 296.00 2300 ---- ---- ---- ---- 279.40 -20.20 299.60 2305 ---- ---- ---- ---- 282.90 -20.30 303.20 2310 ---- ---- ---- ---- 286.50 -20.40 306.90 2315 ---- ---- ---- ---- 290.00 -20.50 310.50 2320 ---- ---- ---- ---- 293.60 -20.60 314.20 2325 ---- ---- ---- ---- 297.20 -20.70 317.90 2330 ---- ---- ---- ---- 300.70 -20.90 321.60 2335 ---- ---- ---- ---- 304.40 -21.00 325.40 2340 ---- ---- ---- ---- 308.00 -21.10 329.10 2345 ---- ---- ---- ---- 311.60 -21.30 332.90 2350 ---- ---- ---- ---- 315.30 -21.30 336.60 2355 ---- ---- ---- ---- 319.00 -21.40 340.40 2360 ---- ---- ---- ---- 322.70 -21.50 344.20 2365 ---- ---- ---- ---- 326.40 -21.60 348.00 2370 ---- ---- ---- ---- 330.10 -21.80 351.90 2375 ---- ---- ---- ---- 333.90 -21.80 355.70 2380 ---- ---- ---- ---- 337.60 -22.00 359.60 2385 ---- ---- ---- ---- 341.40 -22.10 363.50 2390 ---- ---- ---- ---- 345.20 -22.10 367.30 2395 ---- ---- ---- ---- 349.00 -22.20 371.20 2400 ---- ---- ---- ---- 352.80 -22.30 375.10 2405 ---- ---- ---- ---- 356.60 -22.50 379.10 2410 ---- ---- ---- ---- 360.40 -22.60 383.00 2415 ---- ---- ---- ---- 364.30 -22.60 386.90 2420 ---- ---- ---- ---- 368.10 -22.80 390.90 2425 ---- ---- ---- ---- 372.00 -22.90 394.90 2430 ---- ---- ---- ---- 375.90 -22.90 398.80 2435 ---- ---- ---- ---- 379.80 -23.00 402.80 2440 ---- ---- ---- ---- 383.70 -23.10 406.80 2445 ---- ---- ---- ---- 387.60 -23.20 410.80 2450 ---- ---- ---- ---- 391.50 -23.30 414.80 2455 ---- ---- ---- ---- 395.50 -23.40 418.90 2460 ---- ---- ---- ---- 399.40 -23.50 422.90 2465 ---- ---- ---- ---- 403.40 -23.50 426.90 2470 ---- ---- ---- ---- 407.30 -23.70 431.00 2475 ---- ---- ---- ---- 411.30 -23.80 435.10 2480 ---- ---- ---- ---- 415.30 -23.80 439.10 2485 ---- ---- ---- ---- 419.30 -23.90 443.20 2490 ---- ---- ---- ---- 423.30 -24.00 447.30 2495 ---- ---- ---- ---- 427.30 -24.10 451.40 2500 ---- ---- ---- ---- 431.30 -24.20 455.50 2510 ---- ---- ---- ---- 439.40 -24.40 463.80 2520 ---- ---- ---- ---- 447.50 -24.60 472.10 2525 ---- ---- ---- ---- 451.60 -24.60 476.20 2530 ---- ---- ---- ---- 455.60 -24.80 480.40 2540 ---- ---- ---- ---- 463.80 -24.90 488.70 2550 ---- ---- ---- ---- 472.00 -25.10 497.10 2560 ---- ---- ---- ---- 480.30 -25.20 505.50 2570 ---- ---- ---- ---- 488.60 -25.40 514.00 2575 ---- ---- ---- ---- 492.70 -25.50 518.20 2580 ---- ---- ---- ---- 496.90 -25.50 522.40 2590 ---- ---- ---- ---- 505.30 -25.60 530.90 2600 ---- ---- ---- ---- 513.60 -25.90 539.50 2625 ---- ---- ---- ---- 534.70 -26.20 560.90 2650 ---- ---- ---- ---- 556.00 -26.50 582.50 2675 ---- ---- ---- ---- 577.40 -26.90 604.30 2700 ---- ---- ---- ---- 599.00 -27.30 626.30 2725 ---- ---- ---- ---- 620.80 -27.50 648.30 2750 ---- ---- ---- ---- 642.70 -27.80 670.50 2775 ---- ---- ---- ---- 664.70 -28.20 692.90 2800 ---- ---- ---- ---- 686.90 -28.50 715.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.60 -2.00 19.60 1375 ---- ---- ---- ---- 19.40 -2.20 21.60 1400 ---- ---- ---- ---- 21.30 -2.40 23.70 1425 ---- ---- ---- ---- 23.40 -2.60 26.00 1450 ---- ---- ---- ---- 25.60 -2.90 28.50 1475 ---- ---- ---- ---- 28.00 -3.10 31.10 1500 ---- ---- ---- ---- 30.50 -3.40 33.90 1525 ---- ---- ---- ---- 33.20 -3.70 36.90 1550 ---- ---- ---- ---- 36.10 -3.90 40.00 1560 ---- ---- ---- ---- 37.30 -4.10 41.40 1570 ---- ---- ---- ---- 38.60 -4.10 42.70 1575 ---- ---- ---- ---- 39.20 -4.20 43.40 1580 ---- ---- ---- ---- 39.80 -4.30 44.10 1590 ---- ---- ---- ---- 41.10 -4.40 45.50 1600 ---- ---- ---- ---- 42.50 -4.50 47.00 1610 ---- ---- ---- ---- 43.80 -4.70 48.50 1620 ---- ---- ---- ---- 45.20 -4.80 50.00 1625 ---- ---- ---- ---- 45.90 -4.90 50.80 1630 ---- ---- ---- ---- 46.60 -5.00 51.60 1640 ---- ---- ---- ---- 48.10 -5.10 53.20 1650 ---- ---- ---- ---- 49.60 -5.20 54.80 1655 ---- ---- ---- ---- 50.40 -5.30 55.70 1660 ---- ---- ---- ---- 51.10 -5.40 56.50 1665 ---- ---- ---- ---- 51.90 -5.50 57.40 1670 ---- ---- ---- ---- 52.70 -5.50 58.20 1675 ---- ---- ---- ---- 53.50 -5.60 59.10 1680 ---- ---- ---- ---- 54.30 -5.70 60.00 1685 ---- ---- ---- ---- 55.10 -5.80 60.90 1690 ---- ---- ---- ---- 55.90 -5.90 61.80 1695 ---- ---- ---- ---- 56.80 -5.90 62.70 1700 ---- ---- ---- ---- 57.60 -6.00 63.60 1705 ---- ---- ---- ---- 58.50 -6.00 64.50 1710 ---- ---- ---- ---- 59.30 -6.20 65.50 1715 ---- ---- ---- ---- 60.20 -6.20 66.40 1720 ---- ---- ---- ---- 61.10 -6.30 67.40 1725 ---- ---- ---- ---- 62.00 -6.30 68.30 1730 ---- ---- ---- ---- 62.90 -6.40 69.30 1735 ---- ---- ---- ---- 63.80 -6.50 70.30 1740 ---- ---- ---- ---- 64.70 -6.60 71.30 1745 ---- ---- ---- ---- 65.60 -6.70 72.30 1750 ---- ---- ---- ---- 66.60 -6.70 73.30 1755 ---- ---- ---- ---- 67.50 -6.90 74.40 1760 ---- ---- ---- ---- 68.50 -6.90 75.40 1765 ---- ---- ---- ---- 69.50 -7.00 76.50 1770 ---- ---- ---- ---- 70.40 -7.10 77.50 1775 ---- ---- ---- ---- 71.40 -7.20 78.60 1780 ---- ---- ---- ---- 72.40 -7.30 79.70 1785 ---- ---- ---- ---- 73.40 -7.40 80.80 1790 ---- ---- ---- ---- 74.50 -7.40 81.90 1795 ---- ---- ---- ---- 75.50 -7.50 83.00 1800 ---- ---- ---- ---- 76.50 -7.70 84.20 1805 ---- ---- ---- ---- 77.60 -7.70 85.30 1810 ---- ---- ---- ---- 78.60 -7.90 86.50 1815 ---- ---- ---- ---- 79.70 -7.90 87.60 1820 ---- ---- ---- ---- 80.80 -8.00 88.80 1825 ---- ---- ---- ---- 81.90 -8.10 90.00 1830 ---- ---- ---- ---- 83.00 -8.20 91.20 1835 ---- ---- ---- ---- 84.10 -8.30 92.40 1840 ---- ---- ---- ---- 85.30 -8.40 93.70 1845 ---- ---- ---- ---- 86.40 -8.50 94.90 1850 ---- ---- ---- ---- 87.60 -8.60 96.20 1855 ---- ---- ---- ---- 88.70 -8.70 97.40 1860 ---- ---- ---- ---- 89.90 -8.80 98.70 1865 ---- ---- ---- ---- 91.10 -8.90 100.00 1870 ---- ---- ---- ---- 92.30 -9.00 101.30 1875 ---- ---- ---- ---- 93.50 -9.10 102.60 1880 ---- ---- ---- ---- 94.70 -9.20 103.90 1885 ---- ---- ---- ---- 95.90 -9.30 105.20 1890 ---- ---- ---- ---- 97.20 -9.40 106.60 1895 ---- ---- ---- ---- 98.40 -9.60 108.00 1900 ---- ---- ---- ---- 99.70 -9.60 109.30 1905 ---- ---- ---- ---- 101.00 -9.70 110.70 1910 ---- ---- ---- ---- 102.30 -9.80 112.10 1915 ---- ---- ---- ---- 103.60 -9.90 113.50 1920 ---- ---- ---- ---- 104.90 -10.10 115.00 1925 ---- ---- ---- ---- 106.30 -10.10 116.40 1930 ---- ---- ---- ---- 107.60 -10.30 117.90 1935 ---- ---- ---- ---- 109.00 -10.30 119.30 1940 ---- ---- ---- ---- 110.30 -10.50 120.80 1945 ---- ---- ---- ---- 111.70 -10.60 122.30 1950 ---- ---- ---- ---- 113.10 -10.80 123.90 1955 ---- ---- ---- ---- 114.60 -10.80 125.40 1960 ---- ---- ---- ---- 116.00 -11.00 127.00 1965 ---- ---- ---- ---- 117.50 -11.00 128.50 1970 ---- ---- ---- ---- 119.00 -11.20 130.20 1975 ---- ---- ---- ---- 120.50 -11.30 131.80 1980 ---- ---- ---- ---- 122.00 -11.40 133.40 1985 ---- ---- ---- ---- 123.60 -11.50 135.10 1990 ---- ---- ---- ---- 125.20 -11.60 136.80 1995 ---- ---- ---- ---- 126.80 -11.80 138.60 2000 ---- ---- ---- ---- 128.40 -11.90 140.30 2005 ---- ---- ---- ---- 130.10 -12.00 142.10 2010 ---- ---- ---- ---- 131.80 -12.10 143.90 2015 ---- ---- ---- ---- 133.50 -12.30 145.80 2020 ---- ---- ---- ---- 135.30 -12.40 147.70 2025 ---- ---- ---- ---- 137.10 -12.50 149.60 2030 ---- ---- ---- ---- 138.90 -12.70 151.60 2035 ---- ---- ---- ---- 140.80 -12.70 153.50 2040 ---- ---- ---- ---- 142.70 -12.90 155.60 2045 ---- ---- ---- ---- 144.60 -13.00 157.60 2050 ---- ---- ---- ---- 146.60 -13.10 159.70 2055 ---- ---- ---- ---- 148.60 -13.20 161.80 2060 ---- ---- ---- ---- 150.60 -13.40 164.00 2065 ---- ---- ---- ---- 152.60 -13.50 166.10 2070 ---- ---- ---- ---- 154.70 -13.70 168.40 2075 ---- ---- ---- ---- 156.80 -13.80 170.60 2080 ---- ---- ---- ---- 159.00 -13.90 172.90 2085 ---- ---- ---- ---- 161.20 -14.00 175.20 2090 ---- ---- ---- ---- 163.40 -14.20 177.60 2095 ---- ---- ---- ---- 165.70 -14.20 179.90 2100 ---- ---- ---- ---- 167.90 -14.50 182.40 2105 ---- ---- ---- ---- 170.30 -14.50 184.80 2110 ---- ---- ---- ---- 172.60 -14.70 187.30 2115 ---- ---- ---- ---- 175.00 -14.80 189.80 2120 ---- ---- ---- ---- 177.40 -14.90 192.30 2125 ---- ---- ---- ---- 179.80 -15.10 194.90 2130 ---- ---- ---- ---- 182.30 -15.10 197.40 2135 ---- ---- ---- ---- 184.70 -15.40 200.10 2140 ---- ---- ---- ---- 187.30 -15.40 202.70 2145 ---- ---- ---- ---- 189.80 -15.60 205.40 2150 ---- ---- ---- ---- 192.40 -15.70 208.10 2155 ---- ---- ---- ---- 195.00 -15.80 210.80 2160 ---- ---- ---- ---- 197.60 -16.00 213.60 2165 ---- ---- ---- ---- 200.30 -16.10 216.40 2170 ---- ---- ---- ---- 203.00 -16.20 219.20 2175 ---- ---- ---- ---- 205.70 -16.40 222.10 2180 ---- ---- ---- ---- 208.50 -16.50 225.00 2185 ---- ---- ---- ---- 211.30 -16.60 227.90 2190 ---- ---- ---- ---- 214.10 -16.70 230.80 2195 ---- ---- ---- ---- 217.00 -16.80 233.80 2200 ---- ---- ---- ---- 219.80 -17.00 236.80 2205 ---- ---- ---- ---- 222.80 -17.10 239.90 2210 ---- ---- ---- ---- 225.70 -17.20 242.90 2215 ---- ---- ---- ---- 228.70 -17.40 246.10 2220 ---- ---- ---- ---- 231.70 -17.50 249.20 2225 ---- ---- ---- ---- 234.70 -17.70 252.40 2230 ---- ---- ---- ---- 237.80 -17.70 255.50 2235 ---- ---- ---- ---- 240.90 -17.90 258.80 2240 ---- ---- ---- ---- 244.10 -17.90 262.00 2245 ---- ---- ---- ---- 247.20 -18.10 265.30 2250 ---- ---- ---- ---- 250.40 -18.20 268.60 2255 ---- ---- ---- ---- 253.60 -18.30 271.90 2260 ---- ---- ---- ---- 256.90 -18.40 275.30 2265 ---- ---- ---- ---- 260.10 -18.60 278.70 2270 ---- ---- ---- ---- 263.40 -18.70 282.10 2275 ---- ---- ---- ---- 266.70 -18.80 285.50 2280 ---- ---- ---- ---- 270.10 -18.90 289.00 2285 ---- ---- ---- ---- 273.40 -19.00 292.40 2290 ---- ---- ---- ---- 276.80 -19.10 295.90 2295 ---- ---- ---- ---- 280.20 -19.30 299.50 2300 ---- ---- ---- ---- 283.70 -19.30 303.00 2305 ---- ---- ---- ---- 287.10 -19.50 306.60 2310 ---- ---- ---- ---- 290.60 -19.60 310.20 2315 ---- ---- ---- ---- 294.10 -19.70 313.80 2320 ---- ---- ---- ---- 297.60 -19.80 317.40 2325 ---- ---- ---- ---- 301.10 -19.90 321.00 2330 ---- ---- ---- ---- 304.70 -20.00 324.70 2335 ---- ---- ---- ---- 308.20 -20.10 328.30 2340 ---- ---- ---- ---- 311.80 -20.20 332.00 2345 ---- ---- ---- ---- 315.40 -20.30 335.70 2350 ---- ---- ---- ---- 319.00 -20.50 339.50 2355 ---- ---- ---- ---- 322.70 -20.50 343.20 2360 ---- ---- ---- ---- 326.30 -20.70 347.00 2365 ---- ---- ---- ---- 330.00 -20.70 350.70 2370 ---- ---- ---- ---- 333.70 -20.80 354.50 2375 ---- ---- ---- ---- 337.40 -20.90 358.30 2380 ---- ---- ---- ---- 341.10 -21.00 362.10 2385 ---- ---- ---- ---- 344.80 -21.20 366.00 2390 ---- ---- ---- ---- 348.60 -21.20 369.80 2395 ---- ---- ---- ---- 352.30 -21.40 373.70 2400 ---- ---- ---- ---- 356.10 -21.40 377.50 2405 ---- ---- ---- ---- 359.90 -21.50 381.40 2410 ---- ---- ---- ---- 363.70 -21.60 385.30 2415 ---- ---- ---- ---- 367.50 -21.70 389.20 2420 ---- ---- ---- ---- 371.30 -21.80 393.10 2425 ---- ---- ---- ---- 375.10 -21.90 397.00 2430 ---- ---- ---- ---- 379.00 -22.00 401.00 2435 ---- ---- ---- ---- 382.80 -22.10 404.90 2440 ---- ---- ---- ---- 386.70 -22.20 408.90 2445 ---- ---- ---- ---- 390.60 -22.20 412.80 2450 ---- ---- ---- ---- 394.40 -22.40 416.80 2455 ---- ---- ---- ---- 398.30 -22.50 420.80 2460 ---- ---- ---- ---- 402.20 -22.60 424.80 2465 ---- ---- ---- ---- 406.20 -22.60 428.80 2470 ---- ---- ---- ---- 410.10 -22.70 432.80 2475 ---- ---- ---- ---- 414.00 -22.80 436.80 2480 ---- ---- ---- ---- 418.00 -22.80 440.80 2485 ---- ---- ---- ---- 421.90 -23.00 444.90 2490 ---- ---- ---- ---- 425.90 -23.00 448.90 2495 ---- ---- ---- ---- 429.90 -23.10 453.00 2500 ---- ---- ---- ---- 433.80 -23.30 457.10 2505 ---- ---- ---- ---- 437.80 -23.30 461.10 2510 ---- ---- ---- ---- 441.80 -23.40 465.20 2515 ---- ---- ---- ---- 445.80 -23.50 469.30 2520 ---- ---- ---- ---- 449.90 -23.50 473.40 2525 ---- ---- ---- ---- 453.90 -23.60 477.50 2530 ---- ---- ---- ---- 457.90 -23.70 481.60 2540 ---- ---- ---- ---- 466.00 -23.90 489.90 2550 ---- ---- ---- ---- 474.20 -24.00 498.20 2560 ---- ---- ---- ---- 482.40 -24.10 506.50 2570 ---- ---- ---- ---- 490.60 -24.30 514.90 2575 ---- ---- ---- ---- 494.70 -24.40 519.10 2580 ---- ---- ---- ---- 498.80 -24.50 523.30 2590 ---- ---- ---- ---- 507.10 -24.60 531.70 2600 ---- ---- ---- ---- 515.40 -24.70 540.10 2610 ---- ---- ---- ---- 523.70 -24.90 548.60 2625 ---- ---- ---- ---- 536.20 -25.20 561.40 2650 ---- ---- ---- ---- 557.30 -25.50 582.80 2675 ---- ---- ---- ---- 578.50 -25.80 604.30 2700 ---- ---- ---- ---- 599.90 -26.20 626.10 2725 ---- ---- ---- ---- 621.50 -26.40 647.90 2750 ---- ---- ---- ---- 643.20 -26.70 669.90 2775 ---- ---- ---- ---- 665.00 -27.10 692.10 2800 ---- ---- ---- ---- 687.00 -27.30 714.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.20 -2.40 25.60 1400 ---- ---- ---- ---- 25.40 -2.60 28.00 1425 ---- ---- ---- ---- 27.70 -2.80 30.50 1450 ---- ---- ---- ---- 30.10 -3.00 33.10 1475 ---- ---- ---- ---- 32.70 -3.30 36.00 1500 ---- ---- ---- ---- 35.40 -3.60 39.00 1525 ---- ---- ---- ---- 38.30 -3.80 42.10 1550 ---- ---- ---- ---- 41.40 -4.10 45.50 1570 ---- ---- ---- ---- 44.00 -4.30 48.30 1575 ---- ---- ---- ---- 44.70 -4.40 49.10 1580 ---- ---- ---- ---- 45.40 -4.40 49.80 1590 ---- ---- ---- ---- 46.80 -4.50 51.30 1600 ---- ---- ---- ---- 48.20 -4.60 52.80 1610 ---- ---- ---- ---- 49.60 -4.80 54.40 1620 ---- ---- ---- ---- 51.10 -4.90 56.00 1625 ---- ---- ---- ---- 51.80 -5.00 56.80 1630 ---- ---- ---- ---- 52.60 -5.00 57.60 1640 ---- ---- ---- ---- 54.10 -5.20 59.30 1650 ---- ---- ---- ---- 55.70 -5.30 61.00 1660 ---- ---- ---- ---- 57.30 -5.40 62.70 1670 ---- ---- ---- ---- 58.90 -5.60 64.50 1675 ---- ---- ---- ---- 59.70 -5.70 65.40 1680 ---- ---- ---- ---- 60.60 -5.70 66.30 1685 ---- ---- ---- ---- 61.40 -5.80 67.20 1690 ---- ---- ---- ---- 62.30 -5.80 68.10 1695 ---- ---- ---- ---- 63.10 -5.90 69.00 1700 ---- ---- ---- ---- 64.00 -6.00 70.00 1705 ---- ---- ---- ---- 64.90 -6.00 70.90 1710 ---- ---- ---- ---- 65.80 -6.10 71.90 1715 ---- ---- ---- ---- 66.70 -6.20 72.90 1720 ---- ---- ---- ---- 67.60 -6.30 73.90 1725 ---- ---- ---- ---- 68.50 -6.40 74.90 1730 ---- ---- ---- ---- 69.40 -6.50 75.90 1735 ---- ---- ---- ---- 70.30 -6.60 76.90 1740 ---- ---- ---- ---- 71.30 -6.60 77.90 1745 ---- ---- ---- ---- 72.20 -6.70 78.90 1750 ---- ---- ---- ---- 73.20 -6.80 80.00 1755 ---- ---- ---- ---- 74.20 -6.80 81.00 1760 ---- ---- ---- ---- 75.10 -7.00 82.10 1765 ---- ---- ---- ---- 76.10 -7.00 83.10 1770 ---- ---- ---- ---- 77.10 -7.10 84.20 1775 ---- ---- ---- ---- 78.10 -7.20 85.30 1780 ---- ---- ---- ---- 79.20 -7.20 86.40 1785 ---- ---- ---- ---- 80.20 -7.30 87.50 1790 ---- ---- ---- ---- 81.20 -7.40 88.60 1795 ---- ---- ---- ---- 82.30 -7.50 89.80 1800 ---- ---- ---- ---- 83.30 -7.60 90.90 1805 ---- ---- ---- ---- 84.40 -7.70 92.10 1810 ---- ---- ---- ---- 85.50 -7.70 93.20 1815 ---- ---- ---- ---- 86.60 -7.80 94.40 1820 ---- ---- ---- ---- 87.70 -7.90 95.60 1825 ---- ---- ---- ---- 88.80 -8.00 96.80 1830 ---- ---- ---- ---- 89.90 -8.10 98.00 1835 ---- ---- ---- ---- 91.00 -8.20 99.20 1840 ---- ---- ---- ---- 92.20 -8.20 100.40 1845 ---- ---- ---- ---- 93.30 -8.40 101.70 1850 ---- ---- ---- ---- 94.50 -8.40 102.90 1855 ---- ---- ---- ---- 95.60 -8.60 104.20 1860 ---- ---- ---- ---- 96.80 -8.70 105.50 1865 ---- ---- ---- ---- 98.00 -8.70 106.70 1870 ---- ---- ---- ---- 99.20 -8.80 108.00 1875 ---- ---- ---- ---- 100.40 -8.90 109.30 1880 ---- ---- ---- ---- 101.60 -9.10 110.70 1885 ---- ---- ---- ---- 102.90 -9.10 112.00 1890 ---- ---- ---- ---- 104.10 -9.20 113.30 1895 ---- ---- ---- ---- 105.40 -9.30 114.70 1900 ---- ---- ---- ---- 106.60 -9.50 116.10 1905 ---- ---- ---- ---- 107.90 -9.50 117.40 1910 ---- ---- ---- ---- 109.20 -9.60 118.80 1915 ---- ---- ---- ---- 110.50 -9.70 120.20 1920 ---- ---- ---- ---- 111.80 -9.80 121.60 1925 ---- ---- ---- ---- 113.20 -9.80 123.00 1930 ---- ---- ---- ---- 114.50 -10.00 124.50 1935 ---- ---- ---- ---- 115.80 -10.10 125.90 1940 ---- ---- ---- ---- 117.20 -10.20 127.40 1945 ---- ---- ---- ---- 118.60 -10.30 128.90 1950 ---- ---- ---- ---- 119.90 -10.40 130.30 1955 ---- ---- ---- ---- 121.30 -10.50 131.80 1960 ---- ---- ---- ---- 122.70 -10.70 133.40 1965 ---- ---- ---- ---- 124.20 -10.70 134.90 1970 ---- ---- ---- ---- 125.60 -10.80 136.40 1975 ---- ---- ---- ---- 127.10 -10.90 138.00 1980 ---- ---- ---- ---- 128.50 -11.10 139.60 1985 ---- ---- ---- ---- 130.00 -11.20 141.20 1990 ---- ---- ---- ---- 131.50 -11.30 142.80 1995 ---- ---- ---- ---- 133.10 -11.30 144.40 2000 ---- ---- ---- ---- 134.60 -11.50 146.10 2005 ---- ---- ---- ---- 136.20 -11.50 147.70 2010 ---- ---- ---- ---- 137.70 -11.70 149.40 2015 ---- ---- ---- ---- 139.40 -11.80 151.20 2020 ---- ---- ---- ---- 141.00 -11.90 152.90 2025 ---- ---- ---- ---- 142.60 -12.10 154.70 2030 ---- ---- ---- ---- 144.30 -12.20 156.50 2035 ---- ---- ---- ---- 146.00 -12.30 158.30 2040 ---- ---- ---- ---- 147.70 -12.40 160.10 2045 ---- ---- ---- ---- 149.50 -12.50 162.00 2050 ---- ---- ---- ---- 151.30 -12.60 163.90 2055 ---- ---- ---- ---- 153.10 -12.70 165.80 2060 ---- ---- ---- ---- 155.00 -12.80 167.80 2065 ---- ---- ---- ---- 156.90 -12.90 169.80 2070 ---- ---- ---- ---- 158.80 -13.10 171.90 2075 ---- ---- ---- ---- 160.80 -13.10 173.90 2080 ---- ---- ---- ---- 162.80 -13.30 176.10 2085 ---- ---- ---- ---- 164.80 -13.50 178.30 2090 ---- ---- ---- ---- 166.90 -13.60 180.50 2095 ---- ---- ---- ---- 169.10 -13.70 182.80 2100 ---- ---- ---- ---- 171.30 -13.80 185.10 2105 ---- ---- ---- ---- 173.60 -13.90 187.50 2110 ---- ---- ---- ---- 175.80 -14.10 189.90 2115 ---- ---- ---- ---- 178.10 -14.20 192.30 2120 ---- ---- ---- ---- 180.50 -14.20 194.70 2125 ---- ---- ---- ---- 182.80 -14.40 197.20 2130 ---- ---- ---- ---- 185.10 -14.60 199.70 2135 ---- ---- ---- ---- 187.50 -14.60 202.10 2140 ---- ---- ---- ---- 189.90 -14.80 204.70 2145 ---- ---- ---- ---- 192.30 -14.90 207.20 2150 ---- ---- ---- ---- 194.80 -15.00 209.80 2155 ---- ---- ---- ---- 197.20 -15.20 212.40 2160 ---- ---- ---- ---- 199.70 -15.30 215.00 2165 ---- ---- ---- ---- 202.30 -15.30 217.60 2170 ---- ---- ---- ---- 204.80 -15.50 220.30 2175 ---- ---- ---- ---- 207.40 -15.60 223.00 2180 ---- ---- ---- ---- 210.00 -15.70 225.70 2185 ---- ---- ---- ---- 212.60 -15.90 228.50 2190 ---- ---- ---- ---- 215.30 -16.00 231.30 2195 ---- ---- ---- ---- 218.00 -16.10 234.10 2200 ---- ---- ---- ---- 220.80 -16.20 237.00 2205 ---- ---- ---- ---- 223.50 -16.40 239.90 2210 ---- ---- ---- ---- 226.40 -16.40 242.80 2215 ---- ---- ---- ---- 229.20 -16.60 245.80 2220 ---- ---- ---- ---- 232.10 -16.70 248.80 2225 ---- ---- ---- ---- 235.00 -16.80 251.80 2230 ---- ---- ---- ---- 238.00 -16.90 254.90 2235 ---- ---- ---- ---- 241.00 -17.00 258.00 2240 ---- ---- ---- ---- 244.00 -17.20 261.20 2245 ---- ---- ---- ---- 247.10 -17.20 264.30 2250 ---- ---- ---- ---- 250.20 -17.40 267.60 2255 ---- ---- ---- ---- 253.30 -17.50 270.80 2260 ---- ---- ---- ---- 256.50 -17.60 274.10 2265 ---- ---- ---- ---- 259.70 -17.70 277.40 2270 ---- ---- ---- ---- 262.90 -17.80 280.70 2275 ---- ---- ---- ---- 266.20 -17.90 284.10 2280 ---- ---- ---- ---- 269.50 -18.00 287.50 2285 ---- ---- ---- ---- 272.80 -18.10 290.90 2290 ---- ---- ---- ---- 276.10 -18.30 294.40 2295 ---- ---- ---- ---- 279.50 -18.40 297.90 2300 ---- ---- ---- ---- 282.90 -18.50 301.40 2305 ---- ---- ---- ---- 286.30 -18.60 304.90 2310 ---- ---- ---- ---- 289.80 -18.70 308.50 2315 ---- ---- ---- ---- 293.30 -18.70 312.00 2320 ---- ---- ---- ---- 296.70 -18.90 315.60 2325 ---- ---- ---- ---- 300.30 -18.90 319.20 2330 ---- ---- ---- ---- 303.80 -19.10 322.90 2335 ---- ---- ---- ---- 307.40 -19.10 326.50 2340 ---- ---- ---- ---- 310.90 -19.30 330.20 2345 ---- ---- ---- ---- 314.50 -19.40 333.90 2350 ---- ---- ---- ---- 318.20 -19.40 337.60 2355 ---- ---- ---- ---- 321.80 -19.60 341.40 2360 ---- ---- ---- ---- 325.40 -19.70 345.10 2365 ---- ---- ---- ---- 329.10 -19.80 348.90 2370 ---- ---- ---- ---- 332.80 -19.80 352.60 2375 ---- ---- ---- ---- 336.50 -19.90 356.40 2380 ---- ---- ---- ---- 340.20 -20.00 360.20 2385 ---- ---- ---- ---- 343.90 -20.10 364.00 2390 ---- ---- ---- ---- 347.60 -20.30 367.90 2395 ---- ---- ---- ---- 351.40 -20.30 371.70 2400 ---- ---- ---- ---- 355.10 -20.50 375.60 2405 ---- ---- ---- ---- 358.90 -20.50 379.40 2410 ---- ---- ---- ---- 362.70 -20.60 383.30 2415 ---- ---- ---- ---- 366.50 -20.70 387.20 2420 ---- ---- ---- ---- 370.30 -20.70 391.00 2425 ---- ---- ---- ---- 374.00 -20.90 394.90 2430 ---- ---- ---- ---- 377.90 -20.90 398.80 2435 ---- ---- ---- ---- 381.70 -21.00 402.70 2440 ---- ---- ---- ---- 385.50 -21.10 406.60 2445 ---- ---- ---- ---- 389.30 -21.20 410.50 2450 ---- ---- ---- ---- 393.10 -21.30 414.40 2455 ---- ---- ---- ---- 396.90 -21.40 418.30 2460 ---- ---- ---- ---- 400.80 -21.40 422.20 2465 ---- ---- ---- ---- 404.60 -21.60 426.20 2470 ---- ---- ---- ---- 408.40 -21.70 430.10 2475 ---- ---- ---- ---- 412.30 -21.70 434.00 2480 ---- ---- ---- ---- 416.10 -21.80 437.90 2485 ---- ---- ---- ---- 420.00 -21.90 441.90 2490 ---- ---- ---- ---- 423.80 -22.00 445.80 2495 ---- ---- ---- ---- 427.70 -22.00 449.70 2500 ---- ---- ---- ---- 431.50 -22.20 453.70 2505 ---- ---- ---- ---- 435.40 -22.30 457.70 2510 ---- ---- ---- ---- 439.30 -22.30 461.60 2515 ---- ---- ---- ---- 443.20 -22.40 465.60 2520 ---- ---- ---- ---- 447.10 -22.50 469.60 2525 ---- ---- ---- ---- 451.00 -22.50 473.50 2530 ---- ---- ---- ---- 454.90 -22.60 477.50 2535 ---- ---- ---- ---- 458.80 -22.70 481.50 2540 ---- ---- ---- ---- 462.70 -22.80 485.50 2550 ---- ---- ---- ---- 470.60 -23.00 493.60 2560 ---- ---- ---- ---- 478.50 -23.10 501.60 2570 ---- ---- ---- ---- 486.40 -23.30 509.70 2575 ---- ---- ---- ---- 490.40 -23.40 513.80 2580 ---- ---- ---- ---- 494.40 -23.40 517.80 2590 ---- ---- ---- ---- 502.40 -23.60 526.00 2600 ---- ---- ---- ---- 510.50 -23.70 534.20 2610 ---- ---- ---- ---- 518.50 -23.90 542.40 2620 ---- ---- ---- ---- 526.60 -24.10 550.70 2625 ---- ---- ---- ---- 530.70 -24.10 554.80 2630 ---- ---- ---- ---- 534.80 -24.10 558.90 2650 ---- ---- ---- ---- 551.10 -24.50 575.60 2675 ---- ---- ---- ---- 571.80 -24.70 596.50 2700 ---- ---- ---- ---- 592.50 -25.20 617.70 2725 ---- ---- ---- ---- 613.50 -25.50 639.00 2750 ---- ---- ---- ---- 634.60 -25.80 660.40 2775 ---- ---- ---- ---- 655.90 -26.10 682.00 2800 ---- ---- ---- ---- 677.30 -26.40 703.70 2825 ---- ---- ---- ---- 698.90 -26.60 725.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.20 -2.80 34.00 1425 ---- ---- ---- ---- 33.70 -3.00 36.70 1450 ---- ---- ---- ---- 36.30 -3.30 39.60 1475 ---- ---- ---- ---- 39.10 -3.60 42.70 1500 ---- ---- ---- ---- 42.10 -3.80 45.90 1525 ---- ---- ---- ---- 45.20 -4.10 49.30 1550 ---- ---- ---- ---- 48.50 -4.30 52.80 1575 ---- ---- ---- ---- 52.00 -4.60 56.60 1580 ---- ---- ---- ---- 52.70 -4.60 57.30 1590 ---- ---- ---- ---- 54.10 -4.80 58.90 1600 ---- ---- ---- ---- 55.60 -4.90 60.50 1610 ---- ---- ---- ---- 57.10 -5.00 62.10 1620 ---- ---- ---- ---- 58.70 -5.10 63.80 1625 ---- ---- ---- ---- 59.40 -5.20 64.60 1630 ---- ---- ---- ---- 60.20 -5.30 65.50 1640 ---- ---- ---- ---- 61.80 -5.40 67.20 1650 ---- ---- ---- ---- 63.40 -5.50 68.90 1660 ---- ---- ---- ---- 65.10 -5.60 70.70 1670 ---- ---- ---- ---- 66.80 -5.70 72.50 1675 ---- ---- ---- ---- 67.60 -5.90 73.50 1680 ---- ---- ---- ---- 68.50 -5.90 74.40 1685 ---- ---- ---- ---- 69.40 -5.90 75.30 1690 ---- ---- ---- ---- 70.20 -6.10 76.30 1695 ---- ---- ---- ---- 71.10 -6.10 77.20 1700 ---- ---- ---- ---- 72.00 -6.20 78.20 1705 ---- ---- ---- ---- 72.90 -6.30 79.20 1710 ---- ---- ---- ---- 73.80 -6.30 80.10 1715 ---- ---- ---- ---- 74.70 -6.40 81.10 1720 ---- ---- ---- ---- 75.70 -6.40 82.10 1725 ---- ---- ---- ---- 76.60 -6.50 83.10 1730 ---- ---- ---- ---- 77.60 -6.60 84.20 1735 ---- ---- ---- ---- 78.50 -6.70 85.20 1740 ---- ---- ---- ---- 79.50 -6.70 86.20 1745 ---- ---- ---- ---- 80.40 -6.90 87.30 1750 ---- ---- ---- ---- 81.40 -6.90 88.30 1755 ---- ---- ---- ---- 82.40 -7.00 89.40 1760 ---- ---- ---- ---- 83.40 -7.00 90.40 1765 ---- ---- ---- ---- 84.40 -7.10 91.50 1770 ---- ---- ---- ---- 85.40 -7.20 92.60 1775 ---- ---- ---- ---- 86.40 -7.30 93.70 1780 ---- ---- ---- ---- 87.50 -7.30 94.80 1785 ---- ---- ---- ---- 88.50 -7.40 95.90 1790 ---- ---- ---- ---- 89.50 -7.60 97.10 1795 ---- ---- ---- ---- 90.60 -7.60 98.20 1800 ---- ---- ---- ---- 91.70 -7.60 99.30 1805 ---- ---- ---- ---- 92.70 -7.80 100.50 1810 ---- ---- ---- ---- 93.80 -7.90 101.70 1815 ---- ---- ---- ---- 94.90 -7.90 102.80 1820 ---- ---- ---- ---- 96.00 -8.00 104.00 1825 ---- ---- ---- ---- 97.10 -8.10 105.20 1830 ---- ---- ---- ---- 98.30 -8.10 106.40 1835 ---- ---- ---- ---- 99.40 -8.20 107.60 1840 ---- ---- ---- ---- 100.50 -8.30 108.80 1845 ---- ---- ---- ---- 101.70 -8.40 110.10 1850 ---- ---- ---- ---- 102.80 -8.50 111.30 1855 ---- ---- ---- ---- 104.00 -8.60 112.60 1860 ---- ---- ---- ---- 105.20 -8.60 113.80 1865 ---- ---- ---- ---- 106.40 -8.70 115.10 1870 ---- ---- ---- ---- 107.60 -8.80 116.40 1875 ---- ---- ---- ---- 108.80 -8.90 117.70 1880 ---- ---- ---- ---- 110.00 -9.00 119.00 1885 ---- ---- ---- ---- 111.20 -9.10 120.30 1890 ---- ---- ---- ---- 112.50 -9.20 121.70 1895 ---- ---- ---- ---- 113.70 -9.30 123.00 1900 ---- ---- ---- ---- 115.00 -9.30 124.30 1905 ---- ---- ---- ---- 116.20 -9.50 125.70 1910 ---- ---- ---- ---- 117.50 -9.60 127.10 1915 ---- ---- ---- ---- 118.80 -9.60 128.40 1920 ---- ---- ---- ---- 120.10 -9.70 129.80 1925 ---- ---- ---- ---- 121.40 -9.80 131.20 1930 ---- ---- ---- ---- 122.70 -10.00 132.70 1935 ---- ---- ---- ---- 124.10 -10.00 134.10 1940 ---- ---- ---- ---- 125.40 -10.10 135.50 1945 ---- ---- ---- ---- 126.70 -10.30 137.00 1950 ---- ---- ---- ---- 128.10 -10.30 138.40 1955 ---- ---- ---- ---- 129.50 -10.40 139.90 1960 ---- ---- ---- ---- 130.90 -10.50 141.40 1965 ---- ---- ---- ---- 132.30 -10.60 142.90 1970 ---- ---- ---- ---- 133.70 -10.70 144.40 1975 ---- ---- ---- ---- 135.10 -10.80 145.90 1980 ---- ---- ---- ---- 136.50 -10.90 147.40 1985 ---- ---- ---- ---- 138.00 -11.00 149.00 1990 ---- ---- ---- ---- 139.50 -11.10 150.60 1995 ---- ---- ---- ---- 141.00 -11.20 152.20 2000 ---- ---- ---- ---- 142.50 -11.30 153.80 2005 ---- ---- ---- ---- 144.00 -11.40 155.40 2010 ---- ---- ---- ---- 145.60 -11.50 157.10 2015 ---- ---- ---- ---- 147.10 -11.70 158.80 2020 ---- ---- ---- ---- 148.70 -11.80 160.50 2025 ---- ---- ---- ---- 150.40 -11.80 162.20 2030 ---- ---- ---- ---- 152.00 -12.00 164.00 2035 ---- ---- ---- ---- 153.70 -12.10 165.80 2040 ---- ---- ---- ---- 155.40 -12.20 167.60 2045 ---- ---- ---- ---- 157.20 -12.20 169.40 2050 ---- ---- ---- ---- 158.90 -12.40 171.30 2055 ---- ---- ---- ---- 160.70 -12.50 173.20 2060 ---- ---- ---- ---- 162.60 -12.60 175.20 2065 ---- ---- ---- ---- 164.50 -12.60 177.10 2070 ---- ---- ---- ---- 166.40 -12.80 179.20 2075 ---- ---- ---- ---- 168.30 -12.90 181.20 2080 ---- ---- ---- ---- 170.20 -13.10 183.30 2085 ---- ---- ---- ---- 172.20 -13.20 185.40 2090 ---- ---- ---- ---- 174.30 -13.20 187.50 2095 ---- ---- ---- ---- 176.30 -13.40 189.70 2100 ---- ---- ---- ---- 178.40 -13.50 191.90 2105 ---- ---- ---- ---- 180.60 -13.60 194.20 2110 ---- ---- ---- ---- 182.70 -13.70 196.40 2115 ---- ---- ---- ---- 184.90 -13.90 198.80 2120 ---- ---- ---- ---- 187.20 -13.90 201.10 2125 ---- ---- ---- ---- 189.40 -14.10 203.50 2130 ---- ---- ---- ---- 191.70 -14.20 205.90 2135 ---- ---- ---- ---- 194.00 -14.30 208.30 2140 ---- ---- ---- ---- 196.40 -14.40 210.80 2145 ---- ---- ---- ---- 198.80 -14.50 213.30 2150 ---- ---- ---- ---- 201.20 -14.60 215.80 2155 ---- ---- ---- ---- 203.60 -14.80 218.40 2160 ---- ---- ---- ---- 206.10 -14.80 220.90 2165 ---- ---- ---- ---- 208.60 -15.00 223.60 2170 ---- ---- ---- ---- 211.10 -15.10 226.20 2175 ---- ---- ---- ---- 213.70 -15.20 228.90 2180 ---- ---- ---- ---- 216.20 -15.30 231.50 2185 ---- ---- ---- ---- 218.90 -15.40 234.30 2190 ---- ---- ---- ---- 221.50 -15.50 237.00 2195 ---- ---- ---- ---- 224.20 -15.60 239.80 2200 ---- ---- ---- ---- 226.90 -15.70 242.60 2205 ---- ---- ---- ---- 229.60 -15.90 245.50 2210 ---- ---- ---- ---- 232.40 -15.90 248.30 2215 ---- ---- ---- ---- 235.20 -16.10 251.30 2220 ---- ---- ---- ---- 238.00 -16.20 254.20 2225 ---- ---- ---- ---- 240.80 -16.40 257.20 2230 ---- ---- ---- ---- 243.70 -16.50 260.20 2235 ---- ---- ---- ---- 246.60 -16.60 263.20 2240 ---- ---- ---- ---- 249.60 -16.60 266.20 2245 ---- ---- ---- ---- 252.60 -16.70 269.30 2250 ---- ---- ---- ---- 255.60 -16.90 272.50 2255 ---- ---- ---- ---- 258.60 -17.00 275.60 2260 ---- ---- ---- ---- 261.70 -17.10 278.80 2265 ---- ---- ---- ---- 264.80 -17.20 282.00 2270 ---- ---- ---- ---- 267.90 -17.30 285.20 2275 ---- ---- ---- ---- 271.10 -17.40 288.50 2280 ---- ---- ---- ---- 274.30 -17.50 291.80 2285 ---- ---- ---- ---- 277.50 -17.60 295.10 2290 ---- ---- ---- ---- 280.70 -17.80 298.50 2295 ---- ---- ---- ---- 284.00 -17.80 301.80 2300 ---- ---- ---- ---- 287.30 -17.90 305.20 2305 ---- ---- ---- ---- 290.60 -18.10 308.70 2310 ---- ---- ---- ---- 294.00 -18.10 312.10 2315 ---- ---- ---- ---- 297.30 -18.30 315.60 2320 ---- ---- ---- ---- 300.70 -18.40 319.10 2325 ---- ---- ---- ---- 304.20 -18.40 322.60 2330 ---- ---- ---- ---- 307.60 -18.50 326.10 2335 ---- ---- ---- ---- 311.00 -18.70 329.70 2340 ---- ---- ---- ---- 314.50 -18.70 333.20 2345 ---- ---- ---- ---- 318.00 -18.80 336.80 2350 ---- ---- ---- ---- 321.50 -19.00 340.50 2355 ---- ---- ---- ---- 325.10 -19.00 344.10 2360 ---- ---- ---- ---- 328.60 -19.10 347.70 2365 ---- ---- ---- ---- 332.20 -19.20 351.40 2370 ---- ---- ---- ---- 335.80 -19.30 355.10 2375 ---- ---- ---- ---- 339.40 -19.40 358.80 2380 ---- ---- ---- ---- 343.00 -19.50 362.50 2385 ---- ---- ---- ---- 346.70 -19.50 366.20 2390 ---- ---- ---- ---- 350.30 -19.70 370.00 2395 ---- ---- ---- ---- 354.00 -19.70 373.70 2400 ---- ---- ---- ---- 357.70 -19.80 377.50 2405 ---- ---- ---- ---- 361.40 -19.90 381.30 2410 ---- ---- ---- ---- 365.10 -20.00 385.10 2415 ---- ---- ---- ---- 368.80 -20.10 388.90 2420 ---- ---- ---- ---- 372.60 -20.20 392.80 2425 ---- ---- ---- ---- 376.30 -20.30 396.60 2430 ---- ---- ---- ---- 380.10 -20.40 400.50 2435 ---- ---- ---- ---- 383.90 -20.40 404.30 2440 ---- ---- ---- ---- 387.70 -20.50 408.20 2445 ---- ---- ---- ---- 391.50 -20.60 412.10 2450 ---- ---- ---- ---- 395.30 -20.70 416.00 2455 ---- ---- ---- ---- 399.10 -20.80 419.90 2460 ---- ---- ---- ---- 403.00 -20.80 423.80 2465 ---- ---- ---- ---- 406.80 -21.00 427.80 2470 ---- ---- ---- ---- 410.70 -21.00 431.70 2475 ---- ---- ---- ---- 414.50 -21.10 435.60 2480 ---- ---- ---- ---- 418.40 -21.20 439.60 2485 ---- ---- ---- ---- 422.30 -21.30 443.60 2490 ---- ---- ---- ---- 426.20 -21.40 447.60 2495 ---- ---- ---- ---- 430.10 -21.40 451.50 2500 ---- ---- ---- ---- 434.00 -21.50 455.50 2505 ---- ---- ---- ---- 437.90 -21.60 459.50 2510 ---- ---- ---- ---- 441.90 -21.60 463.50 2515 ---- ---- ---- ---- 445.80 -21.80 467.60 2520 ---- ---- ---- ---- 449.80 -21.80 471.60 2525 ---- ---- ---- ---- 453.70 -21.90 475.60 2530 ---- ---- ---- ---- 457.70 -22.00 479.70 2535 ---- ---- ---- ---- 461.70 -22.00 483.70 2540 ---- ---- ---- ---- 465.70 -22.10 487.80 2545 ---- ---- ---- ---- 469.70 -22.20 491.90 2550 ---- ---- ---- ---- 473.70 -22.30 496.00 2560 ---- ---- ---- ---- 481.70 -22.40 504.10 2570 ---- ---- ---- ---- 489.80 -22.60 512.40 2575 ---- ---- ---- ---- 493.80 -22.70 516.50 2580 ---- ---- ---- ---- 497.90 -22.70 520.60 2590 ---- ---- ---- ---- 506.00 -22.90 528.90 2600 ---- ---- ---- ---- 514.20 -23.00 537.20 2610 ---- ---- ---- ---- 522.40 -23.10 545.50 2620 ---- ---- ---- ---- 530.60 -23.30 553.90 2625 ---- ---- ---- ---- 534.70 -23.40 558.10 2630 ---- ---- ---- ---- 538.90 -23.40 562.30 2640 ---- ---- ---- ---- 547.20 -23.50 570.70 2650 ---- ---- ---- ---- 555.50 -23.60 579.10 2675 ---- ---- ---- ---- 576.40 -23.90 600.30 2700 ---- ---- ---- ---- 597.40 -24.30 621.70 2725 ---- ---- ---- ---- 618.70 -24.60 643.30 2750 ---- ---- ---- ---- 640.10 -24.80 664.90 2775 ---- ---- ---- ---- 661.60 -25.20 686.80 2800 ---- ---- ---- ---- 683.30 -25.40 708.70 2825 ---- ---- ---- ---- 705.10 -25.70 730.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.80 -5.20 71.00 1650 ---- ---- ---- ---- 69.90 -5.60 75.50 1675 ---- ---- ---- ---- 74.20 -5.90 80.10 1700 ---- ---- ---- ---- 78.60 -6.30 84.90 1725 ---- ---- ---- ---- 83.30 -6.60 89.90 1750 ---- ---- ---- ---- 88.20 -6.90 95.10 1775 ---- ---- ---- ---- 93.20 -7.30 100.50 1800 ---- ---- ---- ---- 98.50 -7.60 106.10 1820 ---- ---- ---- ---- 102.80 -8.00 110.80 1825 ---- ---- ---- ---- 104.00 -8.00 112.00 1830 ---- ---- ---- ---- 105.10 -8.10 113.20 1840 ---- ---- ---- ---- 107.30 -8.30 115.60 1850 ---- ---- ---- ---- 109.60 -8.40 118.00 1860 ---- ---- ---- ---- 112.00 -8.50 120.50 1870 ---- ---- ---- ---- 114.40 -8.70 123.10 1875 ---- ---- ---- ---- 115.60 -8.80 124.40 1880 ---- ---- ---- ---- 116.80 -8.80 125.60 1890 ---- ---- ---- ---- 119.20 -9.10 128.30 1900 ---- ---- ---- ---- 121.70 -9.20 130.90 1910 ---- ---- ---- ---- 124.20 -9.40 133.60 1915 ---- ---- ---- ---- 125.50 -9.50 135.00 1920 ---- ---- ---- ---- 126.80 -9.50 136.30 1925 ---- ---- ---- ---- 128.10 -9.60 137.70 1930 ---- ---- ---- ---- 129.40 -9.70 139.10 1935 ---- ---- ---- ---- 130.70 -9.80 140.50 1940 ---- ---- ---- ---- 132.00 -9.90 141.90 1945 ---- ---- ---- ---- 133.30 -10.00 143.30 1950 ---- ---- ---- ---- 134.70 -10.10 144.80 1955 ---- ---- ---- ---- 136.00 -10.20 146.20 1960 ---- ---- ---- ---- 137.40 -10.30 147.70 1965 ---- ---- ---- ---- 138.80 -10.30 149.10 1970 ---- ---- ---- ---- 140.10 -10.50 150.60 1975 ---- ---- ---- ---- 141.50 -10.60 152.10 1980 ---- ---- ---- ---- 142.90 -10.70 153.60 1985 ---- ---- ---- ---- 144.30 -10.80 155.10 1990 ---- ---- ---- ---- 145.80 -10.80 156.60 1995 ---- ---- ---- ---- 147.20 -10.90 158.10 2000 ---- ---- ---- ---- 148.70 -11.00 159.70 2005 ---- ---- ---- ---- 150.10 -11.20 161.30 2010 ---- ---- ---- ---- 151.60 -11.20 162.80 2015 ---- ---- ---- ---- 153.10 -11.40 164.50 2020 ---- ---- ---- ---- 154.70 -11.40 166.10 2025 ---- ---- ---- ---- 156.20 -11.50 167.70 2030 ---- ---- ---- ---- 157.80 -11.60 169.40 2035 ---- ---- ---- ---- 159.40 -11.70 171.10 2040 ---- ---- ---- ---- 161.00 -11.80 172.80 2045 ---- ---- ---- ---- 162.60 -11.90 174.50 2050 ---- ---- ---- ---- 164.30 -12.00 176.30 2055 ---- ---- ---- ---- 166.00 -12.10 178.10 2060 ---- ---- ---- ---- 167.70 -12.20 179.90 2065 ---- ---- ---- ---- 169.50 -12.30 181.80 2070 ---- ---- ---- ---- 171.30 -12.40 183.70 2075 ---- ---- ---- ---- 173.10 -12.50 185.60 2080 ---- ---- ---- ---- 175.00 -12.60 187.60 2085 ---- ---- ---- ---- 176.80 -12.80 189.60 2090 ---- ---- ---- ---- 178.70 -12.90 191.60 2095 ---- ---- ---- ---- 180.70 -12.90 193.60 2100 ---- ---- ---- ---- 182.70 -13.00 195.70 2105 ---- ---- ---- ---- 184.70 -13.10 197.80 2110 ---- ---- ---- ---- 186.70 -13.30 200.00 2115 ---- ---- ---- ---- 188.80 -13.40 202.20 2120 ---- ---- ---- ---- 190.90 -13.50 204.40 2125 ---- ---- ---- ---- 193.10 -13.60 206.70 2130 ---- ---- ---- ---- 195.30 -13.60 208.90 2135 ---- ---- ---- ---- 197.50 -13.80 211.30 2140 ---- ---- ---- ---- 199.70 -13.90 213.60 2145 ---- ---- ---- ---- 202.00 -14.00 216.00 2150 ---- ---- ---- ---- 204.30 -14.10 218.40 2155 ---- ---- ---- ---- 206.70 -14.20 220.90 2160 ---- ---- ---- ---- 209.00 -14.40 223.40 2165 ---- ---- ---- ---- 211.40 -14.50 225.90 2170 ---- ---- ---- ---- 213.90 -14.50 228.40 2175 ---- ---- ---- ---- 216.30 -14.70 231.00 2180 ---- ---- ---- ---- 218.80 -14.80 233.60 2185 ---- ---- ---- ---- 221.30 -14.90 236.20 2190 ---- ---- ---- ---- 223.80 -15.00 238.80 2195 ---- ---- ---- ---- 226.40 -15.10 241.50 2200 ---- ---- ---- ---- 229.00 -15.20 244.20 2205 ---- ---- ---- ---- 231.60 -15.30 246.90 2210 ---- ---- ---- ---- 234.30 -15.40 249.70 2215 ---- ---- ---- ---- 237.00 -15.50 252.50 2220 ---- ---- ---- ---- 239.70 -15.60 255.30 2225 ---- ---- ---- ---- 242.40 -15.80 258.20 2230 ---- ---- ---- ---- 245.20 -15.90 261.10 2235 ---- ---- ---- ---- 248.00 -16.00 264.00 2240 ---- ---- ---- ---- 250.90 -16.00 266.90 2245 ---- ---- ---- ---- 253.70 -16.20 269.90 2250 ---- ---- ---- ---- 256.60 -16.30 272.90 2255 ---- ---- ---- ---- 259.60 -16.30 275.90 2260 ---- ---- ---- ---- 262.50 -16.50 279.00 2265 ---- ---- ---- ---- 265.50 -16.60 282.10 2270 ---- ---- ---- ---- 268.60 -16.60 285.20 2275 ---- ---- ---- ---- 271.60 -16.80 288.40 2280 ---- ---- ---- ---- 274.70 -16.90 291.60 2285 ---- ---- ---- ---- 277.80 -17.00 294.80 2290 ---- ---- ---- ---- 281.00 -17.10 298.10 2295 ---- ---- ---- ---- 284.20 -17.10 301.30 2300 ---- ---- ---- ---- 287.40 -17.30 304.70 2305 ---- ---- ---- ---- 290.60 -17.40 308.00 2310 ---- ---- ---- ---- 293.90 -17.40 311.30 2315 ---- ---- ---- ---- 297.20 -17.50 314.70 2320 ---- ---- ---- ---- 300.50 -17.60 318.10 2325 ---- ---- ---- ---- 303.80 -17.80 321.60 2330 ---- ---- ---- ---- 307.20 -17.80 325.00 2335 ---- ---- ---- ---- 310.50 -18.00 328.50 2340 ---- ---- ---- ---- 314.00 -18.00 332.00 2345 ---- ---- ---- ---- 317.40 -18.10 335.50 2350 ---- ---- ---- ---- 320.80 -18.30 339.10 2355 ---- ---- ---- ---- 324.30 -18.30 342.60 2360 ---- ---- ---- ---- 327.80 -18.40 346.20 2365 ---- ---- ---- ---- 331.30 -18.50 349.80 2370 ---- ---- ---- ---- 334.80 -18.70 353.50 2375 ---- ---- ---- ---- 338.40 -18.70 357.10 2380 ---- ---- ---- ---- 342.00 -18.80 360.80 2385 ---- ---- ---- ---- 345.60 -18.80 364.40 2390 ---- ---- ---- ---- 349.20 -18.90 368.10 2395 ---- ---- ---- ---- 352.80 -19.00 371.80 2400 ---- ---- ---- ---- 356.40 -19.20 375.60 2405 ---- ---- ---- ---- 360.10 -19.20 379.30 2410 ---- ---- ---- ---- 363.70 -19.40 383.10 2415 ---- ---- ---- ---- 367.40 -19.40 386.80 2420 ---- ---- ---- ---- 371.10 -19.50 390.60 2425 ---- ---- ---- ---- 374.80 -19.60 394.40 2430 ---- ---- ---- ---- 378.60 -19.60 398.20 2435 ---- ---- ---- ---- 382.30 -19.80 402.10 2440 ---- ---- ---- ---- 386.10 -19.80 405.90 2445 ---- ---- ---- ---- 389.80 -19.90 409.70 2450 ---- ---- ---- ---- 393.60 -20.00 413.60 2455 ---- ---- ---- ---- 397.40 -20.10 417.50 2460 ---- ---- ---- ---- 401.20 -20.20 421.40 2465 ---- ---- ---- ---- 405.00 -20.30 425.30 2470 ---- ---- ---- ---- 408.90 -20.30 429.20 2475 ---- ---- ---- ---- 412.70 -20.40 433.10 2480 ---- ---- ---- ---- 416.50 -20.50 437.00 2485 ---- ---- ---- ---- 420.40 -20.50 440.90 2490 ---- ---- ---- ---- 424.30 -20.60 444.90 2495 ---- ---- ---- ---- 428.10 -20.70 448.80 2500 ---- ---- ---- ---- 432.00 -20.80 452.80 2505 ---- ---- ---- ---- 435.90 -20.90 456.80 2510 ---- ---- ---- ---- 439.80 -20.90 460.70 2515 ---- ---- ---- ---- 443.70 -21.00 464.70 2520 ---- ---- ---- ---- 447.70 -21.00 468.70 2525 ---- ---- ---- ---- 451.60 -21.10 472.70 2530 ---- ---- ---- ---- 455.50 -21.30 476.80 2535 ---- ---- ---- ---- 459.50 -21.30 480.80 2540 ---- ---- ---- ---- 463.40 -21.40 484.80 2545 ---- ---- ---- ---- 467.40 -21.40 488.80 2550 ---- ---- ---- ---- 471.40 -21.50 492.90 2555 ---- ---- ---- ---- 475.40 -21.50 496.90 2560 ---- ---- ---- ---- 479.40 -21.60 501.00 2565 ---- ---- ---- ---- 483.40 -21.70 505.10 2570 ---- ---- ---- ---- 487.40 -21.80 509.20 2575 ---- ---- ---- ---- 491.40 -21.90 513.30 2580 ---- ---- ---- ---- 495.40 -21.90 517.30 2590 ---- ---- ---- ---- 503.50 -22.10 525.60 2600 ---- ---- ---- ---- 511.60 -22.20 533.80 2610 ---- ---- ---- ---- 519.70 -22.40 542.10 2620 ---- ---- ---- ---- 527.90 -22.50 550.40 2625 ---- ---- ---- ---- 532.00 -22.50 554.50 2630 ---- ---- ---- ---- 536.10 -22.60 558.70 2640 ---- ---- ---- ---- 544.30 -22.80 567.10 2650 ---- ---- ---- ---- 552.60 -22.80 575.40 2660 ---- ---- ---- ---- 560.90 -23.00 583.90 2675 ---- ---- ---- ---- 573.30 -23.20 596.50 2700 ---- ---- ---- ---- 594.30 -23.50 617.80 2725 ---- ---- ---- ---- 615.40 -23.70 639.10 2750 ---- ---- ---- ---- 636.60 -24.10 660.70 2775 ---- ---- ---- ---- 658.00 -24.40 682.40 2800 ---- ---- ---- ---- 679.60 -24.60 704.20 2825 ---- ---- ---- ---- 701.20 -24.90 726.10 2850 ---- ---- ---- ---- 723.00 -25.10 748.10 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 94.80 -6.90 101.70 1775 ---- ---- ---- ---- 99.90 -7.30 107.20 1800 ---- ---- ---- ---- 105.20 -7.70 112.90 1825 ---- ---- ---- ---- 110.70 -8.00 118.70 1850 ---- ---- ---- ---- 116.50 -8.30 124.80 1875 ---- ---- ---- ---- 122.40 -8.70 131.10 1900 ---- ---- ---- ---- 128.50 -9.20 137.70 1925 ---- ---- ---- ---- 134.90 -9.50 144.40 1930 ---- ---- ---- ---- 136.20 -9.60 145.80 1940 ---- ---- ---- ---- 138.80 -9.80 148.60 1950 ---- ---- ---- ---- 141.50 -9.90 151.40 1960 ---- ---- ---- ---- 144.10 -10.20 154.30 1970 ---- ---- ---- ---- 146.90 -10.30 157.20 1975 ---- ---- ---- ---- 148.30 -10.40 158.70 1980 ---- ---- ---- ---- 149.70 -10.50 160.20 1990 ---- ---- ---- ---- 152.50 -10.70 163.20 2000 ---- ---- ---- ---- 155.30 -10.90 166.20 2010 ---- ---- ---- ---- 158.20 -11.10 169.30 2020 ---- ---- ---- ---- 161.20 -11.20 172.40 2025 ---- ---- ---- ---- 162.70 ---- ---- 2030 ---- ---- ---- ---- 164.20 -11.50 175.70 2035 ---- ---- ---- ---- 165.80 -11.50 177.30 2040 ---- ---- ---- ---- 167.40 -11.60 179.00 2045 ---- ---- ---- ---- 169.00 -11.70 180.70 2050 ---- ---- ---- ---- 170.60 -11.80 182.40 2055 ---- ---- ---- ---- 172.20 -11.90 184.10 2060 ---- ---- ---- ---- 173.90 -12.00 185.90 2065 ---- ---- ---- ---- 175.60 -12.10 187.70 2070 ---- ---- ---- ---- 177.30 -12.20 189.50 2075 ---- ---- ---- ---- 179.10 -12.30 191.40 2080 ---- ---- ---- ---- 180.90 -12.40 193.30 2085 ---- ---- ---- ---- 182.70 -12.50 195.20 2090 ---- ---- ---- ---- 184.60 -12.60 197.20 2095 ---- ---- ---- ---- 186.50 -12.60 199.10 2100 ---- ---- ---- ---- 188.40 -12.80 201.20 2105 ---- ---- ---- ---- 190.30 -12.90 203.20 2110 ---- ---- ---- ---- 192.30 -13.00 205.30 2115 ---- ---- ---- ---- 194.30 -13.10 207.40 2120 ---- ---- ---- ---- 196.40 -13.20 209.60 2125 ---- ---- ---- ---- 198.50 -13.30 211.80 2130 ---- ---- ---- ---- 200.60 -13.40 214.00 2135 ---- ---- ---- ---- 202.80 -13.50 216.30 2140 ---- ---- ---- ---- 204.90 -13.60 218.50 2145 ---- ---- ---- ---- 207.20 -13.70 220.90 2150 ---- ---- ---- ---- 209.40 -13.80 223.20 2155 ---- ---- ---- ---- 211.70 -13.90 225.60 2160 ---- ---- ---- ---- 214.00 -14.00 228.00 2165 ---- ---- ---- ---- 216.40 -14.10 230.50 2170 ---- ---- ---- ---- 218.80 -14.20 233.00 2175 ---- ---- ---- ---- 221.20 -14.30 235.50 2180 ---- ---- ---- ---- 223.60 -14.40 238.00 2185 ---- ---- ---- ---- 226.00 -14.60 240.60 2190 ---- ---- ---- ---- 228.50 -14.70 243.20 2195 ---- ---- ---- ---- 231.00 -14.80 245.80 2200 ---- ---- ---- ---- 233.60 -14.80 248.40 2205 ---- ---- ---- ---- 236.20 -14.90 251.10 2210 ---- ---- ---- ---- 238.80 -15.00 253.80 2215 ---- ---- ---- ---- 241.40 -15.10 256.50 2220 ---- ---- ---- ---- 244.10 -15.20 259.30 2225 ---- ---- ---- ---- 246.70 -15.40 262.10 2230 ---- ---- ---- ---- 249.50 -15.40 264.90 2235 ---- ---- ---- ---- 252.20 -15.60 267.80 2240 ---- ---- ---- ---- 255.00 -15.70 270.70 2245 ---- ---- ---- ---- 257.80 -15.80 273.60 2250 ---- ---- ---- ---- 260.70 -15.80 276.50 2255 ---- ---- ---- ---- 263.60 -15.90 279.50 2260 ---- ---- ---- ---- 266.50 -16.00 282.50 2265 ---- ---- ---- ---- 269.40 -16.20 285.60 2270 ---- ---- ---- ---- 272.40 -16.30 288.70 2275 ---- ---- ---- ---- 275.40 -16.40 291.80 2280 ---- ---- ---- ---- 278.50 -16.40 294.90 2285 ---- ---- ---- ---- 281.50 -16.60 298.10 2290 ---- ---- ---- ---- 284.70 -16.60 301.30 2295 ---- ---- ---- ---- 287.80 -16.70 304.50 2300 ---- ---- ---- ---- 291.00 -16.80 307.80 2305 ---- ---- ---- ---- 294.20 -16.90 311.10 2310 ---- ---- ---- ---- 297.40 -17.00 314.40 2315 ---- ---- ---- ---- 300.70 -17.10 317.80 2320 ---- ---- ---- ---- 303.90 -17.30 321.20 2325 ---- ---- ---- ---- 307.20 -17.40 324.60 2330 ---- ---- ---- ---- 310.60 -17.40 328.00 2335 ---- ---- ---- ---- 313.90 -17.50 331.40 2340 ---- ---- ---- ---- 317.30 -17.60 334.90 2345 ---- ---- ---- ---- 320.70 -17.70 338.40 2350 ---- ---- ---- ---- 324.10 -17.80 341.90 2355 ---- ---- ---- ---- 327.50 -17.90 345.40 2360 ---- ---- ---- ---- 331.00 -17.90 348.90 2365 ---- ---- ---- ---- 334.40 -18.10 352.50 2370 ---- ---- ---- ---- 337.90 -18.10 356.00 2375 ---- ---- ---- ---- 341.40 -18.20 359.60 2380 ---- ---- ---- ---- 344.90 -18.30 363.20 2385 ---- ---- ---- ---- 348.40 -18.40 366.80 2390 ---- ---- ---- ---- 351.90 -18.50 370.40 2395 ---- ---- ---- ---- 355.50 -18.50 374.00 2400 ---- ---- ---- ---- 359.00 -18.70 377.70 2405 ---- ---- ---- ---- 362.60 -18.70 381.30 2410 ---- ---- ---- ---- 366.10 -18.80 384.90 2415 ---- ---- ---- ---- 369.70 -18.90 388.60 2420 ---- ---- ---- ---- 373.30 -19.00 392.30 2425 ---- ---- ---- ---- 376.90 -19.10 396.00 2430 ---- ---- ---- ---- 380.50 -19.20 399.70 2435 ---- ---- ---- ---- 384.10 -19.30 403.40 2440 ---- ---- ---- ---- 387.80 -19.30 407.10 2445 ---- ---- ---- ---- 391.40 -19.40 410.80 2450 ---- ---- ---- ---- 395.10 -19.50 414.60 2455 ---- ---- ---- ---- 398.70 -19.60 418.30 2460 ---- ---- ---- ---- 402.40 -19.70 422.10 2465 ---- ---- ---- ---- 406.10 -19.70 425.80 2470 ---- ---- ---- ---- 409.80 -19.80 429.60 2475 ---- ---- ---- ---- 413.50 -19.90 433.40 2480 ---- ---- ---- ---- 417.20 -20.00 437.20 2485 ---- ---- ---- ---- 420.90 -20.10 441.00 2490 ---- ---- ---- ---- 424.70 -20.10 444.80 2495 ---- ---- ---- ---- 428.40 -20.20 448.60 2500 ---- ---- ---- ---- 432.20 -20.20 452.40 2505 ---- ---- ---- ---- 435.90 -20.40 456.30 2510 ---- ---- ---- ---- 439.70 -20.40 460.10 2515 ---- ---- ---- ---- 443.50 -20.50 464.00 2520 ---- ---- ---- ---- 447.30 -20.60 467.90 2525 ---- ---- ---- ---- 451.10 ---- ---- 2530 ---- ---- ---- ---- 454.90 -20.70 475.60 2540 ---- ---- ---- ---- 462.50 -20.90 483.40 2550 ---- ---- ---- ---- 470.20 -21.10 491.30 2560 ---- ---- ---- ---- 477.90 -21.20 499.10 2570 ---- ---- ---- ---- 485.70 -21.30 507.00 2575 ---- ---- ---- ---- 489.60 -21.40 511.00 2580 ---- ---- ---- ---- 493.50 -21.40 514.90 2590 ---- ---- ---- ---- 501.30 -21.60 522.90 2600 ---- ---- ---- ---- 509.10 -21.80 530.90 2610 ---- ---- ---- ---- 517.00 -21.90 538.90 2625 ---- ---- ---- ---- 528.90 -22.10 551.00 2650 ---- ---- ---- ---- 548.90 -22.40 571.30 2675 ---- ---- ---- ---- 569.00 -22.80 591.80 2700 ---- ---- ---- ---- 589.30 -23.10 612.40 2725 ---- ---- ---- ---- 609.80 -23.40 633.20 2750 ---- ---- ---- ---- 630.50 -23.70 654.20 2775 ---- ---- ---- ---- 651.30 -24.00 675.30 2800 ---- ---- ---- ---- 672.20 -24.30 696.50 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1690 ---- ---- ---- 185.10A 188.80 ---- ---- 1695 ---- ---- ---- 180.10A 183.80 ---- ---- 1700 ---- ---- ---- 175.10A 178.90 ---- ---- 1705 ---- ---- ---- 170.20A 173.90 ---- ---- 1710 ---- ---- ---- 165.20A 168.90 ---- ---- 1715 ---- ---- ---- 160.20A 163.90 ---- ---- 1720 ---- 176.80B 155.20A 176.80B 158.90 -12.70 171.60 1725 ---- 171.80B 150.20A 171.80B 153.90 -12.70 166.60 1730 ---- 166.80B 145.30A 166.80B 149.00 -12.60 161.60 1735 ---- 161.90B 140.30A 161.90B 144.00 -12.70 156.70 1740 ---- 156.90B 135.30A 156.90B 139.00 -12.70 151.70 1745 ---- 151.90B 130.40A 151.90B 134.00 -12.80 146.80 1750 140.40 146.90B 125.40A 140.60B 129.10 -12.70 1 141.80 1755 ---- 141.90B 120.40A 141.90B 124.10 -12.70 136.80 1760 ---- 137.00B 115.50A 137.00B 119.10 -12.80 131.90 1765 ---- 132.00B 110.50A 132.00B 114.20 -12.70 126.90 1770 ---- 127.00B 105.60A 127.00B 109.20 -12.80 122.00 1775 ---- 122.00B 100.60A 122.00B 104.30 -12.70 117.00 1780 ---- 117.10B 95.70A 117.10B 99.30 -12.80 112.10 1785 ---- 112.10B 90.80A 112.10B 94.40 -12.80 107.20 1790 ---- 107.10B 85.90A 107.10B 89.40 -12.80 102.20 1795 ---- 102.20B 81.00A 102.20B 84.50 -12.80 97.30 1800 ---- 97.20B 76.10A 97.20B 79.60 -12.80 92.40 1805 ---- 92.30B 71.20A 92.30B 74.70 -12.70 87.40 1810 ---- 87.30B 66.40A 87.30B 69.90 -12.60 82.50 1815 ---- 82.40B 61.60A 82.40B 65.00 -12.60 77.60 1820 ---- 77.50B 56.90A 77.50B 60.30 -12.40 72.70 1825 ---- 72.60B 52.30A 72.60B 55.50 -12.40 67.90 1830 ---- 67.70B 47.70A 67.70B 50.90 -12.30 63.20 1835 ---- 62.90B 43.20A 62.90B 46.30 -12.10 58.40 1840 ---- 58.10B 38.90A 58.10B 41.80 -12.00 53.80 1845 ---- 53.30B 34.70A 53.30B 37.50 -11.80 49.30 1850 ---- 48.60B 30.70A 48.60B 33.30 -11.50 44.80 1855 ---- 44.00B 26.90A 44.00B 29.40 -11.10 40.50 1860 ---- 39.60B 23.40A 39.60B 25.60 -10.70 36.30 1865 ---- 35.20B 20.10A 35.20B 22.10 -10.20 32.30 1870 18.10 31.00B 17.10A 18.60A 18.90 -9.60 3 28.50 1875 17.70 27.10B 14.30A 18.40B 15.90 -8.90 7 24.80 4 4 1880 13.90 23.40B 11.90A 14.40 13.30 -8.10 32 21.40 1885 17.80 20.00B 9.70A 11.70 11.00 -7.30 26 18.30 4 4 1890 16.90 16.90 7.90A 10.40B 8.90 -6.50 59 15.40 7 5 1895 12.00 14.10B 6.30A 8.40B 7.20 -5.60 63 12.80 29 29 1900 11.80 11.80 5.10A 6.70B 5.80 -4.70 639 10.50 107 67 1905 9.60 9.60 4.10A 5.40B 4.60 -4.00 44 8.60 43 31 1910 7.20 7.60B 3.30A 4.10B 3.70 -3.20 185 6.90 232 208 1915 5.60 6.10B 2.60A 2.90A 3.00 -2.50 193 5.50 238 171 1920 4.30 4.90B 2.10A 2.60 2.40 -2.00 199 4.40 55 54 1925 3.10 3.90B 1.80A 2.00 2.00 -1.50 49 3.50 49 35 1930 1.50 3.10B 1.50 1.80B 1.60 -1.10 483 2.70 73 74 1935 1.40 2.40B 1.30A 1.30A 1.40 -.80 1 2.20 221 120 1940 2.10 2.10 1.10A 1.10A 1.20 -.50 14 1.70 9 150 1945 1.10 1.60B 1.00A 1.10 1.00 -.40 13 1.40 4 65 1950 1.10 1.30B .90A .90A .90 -.30 599 1.20 18 111 1955 1.00 1.10B .80A .90 .80 -.20 76 1.00 3 295 1960 .90 .90 .70A .70A .80 .00 22 .80 209 155 1965 .80 .80 .70 .70 .70 .00 37 .70 2 197 1970 .70 .70 .70 .70 .70 +.10 50 .60 19 88 1975 .80 .80 .60 .60 .60 +.10 52 .50 232 377 1980 .60 .60 .60 .60 .60 +.10 5 .50 10 106 1985 .50 .60 .50 .60 .60 +.10 41 .50 10 140 1990 ---- .50B ---- .50B .60 +.20 .40 55 1995 ---- .50B ---- .50B .50 +.10 3 .40 4 52 2000 ---- .50B ---- .50B .50 +.10 .40 88 166 2005 .50 .50 .50 .50 .50 +.20 61 .30 1 5 2010 ---- .40B ---- .40B .50 +.20 .30 7 25 2015 .50 .50 .50 .50 .50 +.20 14 .30 13 2020 .50 .50 .50 .50 .50 +.20 173 .30 69 72 2025 ---- .40B ---- .40B .50 +.20 .30 19 73 2030 ---- .40B ---- .40B .40 +.10 .30 6 7 2035 .40 .40 .40 .40 .40 +.10 1 .30 521 500 2040 ---- .40B ---- .40B .40 +.10 .30 3 2045 ---- .40B ---- ---- .40 +.10 .30 1 2050 ---- ---- ---- ---- .40 +.10 .30 138 140 2055 ---- ---- ---- ---- .40 +.10 .30 12 18 2060 ---- ---- ---- ---- .30 .00 .30 300 300 2065 ---- ---- ---- ---- .30 .00 .30 1 2070 ---- .30B ---- .30B .30 +.10 .20 16 10 2075 ---- .30B ---- .30B .30 +.10 .20 3 2080 ---- .30B ---- .30B .30 +.10 .20 15 2085 ---- .30B ---- .30B .30 +.10 .20 4 2090 ---- .30B ---- .30B .30 +.10 .20 2 2095 ---- ---- ---- ---- .30 +.10 .20 2100 ---- ---- ---- ---- .20 .00 .20 21 56 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 5 .20 2130 ---- ---- ---- ---- .20 .00 .20 14 14 2135 ---- ---- ---- ---- .20 .00 .20 2140 .20 .20 .20 .20 .20 .00 19 .20 2145 .20 .20 .20 .20 .20 .00 5 .20 2150 ---- ---- ---- ---- .20 .00 .20 20 2155 .20 .20 .20 .20 .20 .00 28 .20 2160 ---- ---- ---- ---- .20 .00 .20 2165 ---- ---- ---- ---- .10 -.10 25 .20 17 580 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1690 .40 .40 .40 .40 .40 ---- 15 ---- 1695 ---- ---- ---- .50A .40 ---- ---- 1700 ---- ---- ---- .50A .40 ---- ---- 1705 ---- ---- ---- .50A .40 ---- ---- 1710 ---- ---- ---- .50A .40 ---- ---- 1715 .50 .50 .40 .40 .40 ---- 25 ---- 1720 .50 .50 .50 .50 .40 -.40 20 .80 48 32 1725 ---- ---- .50A .50A .50 -.40 2 .90 5 5 1730 ---- ---- .50A .50A .50 -.40 .90 6 1735 ---- ---- .50A .50A .50 -.40 .90 2 26 1740 .40 .40 .40 .40 .50 -.50 10 1.00 30 88 1745 .40 .40 .40 .40 .50 -.50 10 1.00 63 63 1750 .80 .80 .50 .50 .60 -.40 27 1.00 1755 .50 .50 .50 .50 .60 -.50 6 1.10 1760 ---- ---- .60A .60A .60 -.50 25 1.10 22 44 1765 .70 .70 .70 .70 .70 -.50 3 1.20 1770 .70 .70 .70 .70 .70 -.50 1 1.20 53 22 1775 1.10 1.10 .70A .70A .70 -.60 550 1.30 2 2 1780 .70 .70 .70 .90B .80 -.50 19 1.30 3 12 1785 .90 .90 .80A .80A .80 -.60 5 1.40 1790 ---- ---- .80A .80A .90 -.50 1 1.40 16 1795 ---- ---- .90A .90A 1.00 -.50 1.50 392 372 1800 1.30 1.30 .90 .90 1.10 -.50 23 1.60 101 85 1805 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 4 3 1810 ---- ---- 1.00A 1.00A 1.30 -.40 1.70 3 12 1815 ---- ---- 1.10A 1.10A 1.50 -.30 573 1.80 1 35 1820 ---- 2.10B 1.20A 1.20A 1.70 -.20 1.90 113 111 1825 1.90 2.40B 1.30A 1.60A 2.00 -.10 3 2.10 41 41 1830 2.00 2.90B 1.40A 1.80 2.30 .00 69 2.30 31 56 1835 2.10 3.40B 1.60A 2.20A 2.70 +.10 25 2.60 23 26 1840 1.90 4.10B 1.80A 2.60A 3.30 +.30 74 3.00 268 186 1845 2.00 4.90 2.00 3.00A 3.90 +.50 48 3.40 10 255 1850 2.80 5.90B 2.40A 3.60A 4.80 +.80 359 4.00 134 108 1855 3.20 7.10B 2.80A 4.50B 5.80 +1.10 80 4.70 39 28 1860 5.00 8.50B 3.30 7.10B 7.00 +1.50 56 5.50 38 60 1865 5.10 10.20B 3.90A 8.70B 8.50 +2.10 237 6.40 87 92 1870 7.00 12.20B 4.80A 7.90A 10.30 +2.70 120 7.60 432 203 1875 8.10 14.50B 5.80A 10.40 12.30 +3.40 244 8.90 656 647 1880 9.10 17.00B 7.10A 9.80A 14.70 +4.20 305 10.50 74 106 1885 14.90 19.90B 8.60A 15.60B 17.40 +5.00 102 12.40 229 225 1890 13.30 23.00B 10.40A 17.60B 20.30 +5.80 172 14.50 1013 907 1895 14.50 26.40B 12.60A 19.60A 23.60 +6.70 8 16.90 221 165 1900 17.40 30.10B 15.10A 15.10A 27.10 +7.50 21 19.60 222 394 1905 21.60 34.10B 17.90A 19.80A 31.00 +8.30 1 22.70 201 118 1910 ---- 38.30B 21.00A 21.00A 35.00 +9.00 22 26.00 388 314 1915 ---- 42.70B 24.50A 24.50A 39.30 +9.70 1 29.60 108 195 1920 40.70 47.20B 28.20A 47.20B 43.70 +10.30 2 33.40 184 1925 ---- 51.80B 32.20A 32.20A 48.30 +10.80 37.50 1 113 1930 46.50 56.50B 36.50A 53.40B 53.00 +11.20 30 41.80 2 108 1935 ---- 61.30B 40.90A 40.90A 57.70 +11.50 46.20 245 1940 ---- 66.10B 45.40A 45.40A 62.50 +11.70 50.80 59 1945 ---- 71.00B 50.00A 50.00A 67.40 +11.90 55.50 40 1950 ---- 75.90B 54.80A 54.80A 72.30 +12.10 60.20 24 1955 ---- 80.80B 59.60A 59.60A 77.20 +12.20 1 65.00 5 1960 69.60 85.80B 64.40A 64.40A 82.10 +12.20 1 69.90 7 1965 ---- 90.70B 69.30A 69.30A 87.00 +12.30 74.70 2 1970 ---- 95.70B 74.20A 74.20A 92.00 +12.40 79.60 1 1975 ---- 100.70B 79.20A 79.20A 97.00 +12.40 84.60 1980 ---- 105.60B 84.10A 84.10A 101.90 +12.40 89.50 1985 90.00 110.60B 89.10A 110.50B 106.90 +12.40 1 94.50 1 1990 ---- 115.60B 94.00A 94.00A 111.90 +12.50 99.40 1995 ---- 120.60B 99.00A 99.00A 116.90 +12.50 104.40 2000 ---- 125.60B 104.00A 104.00A 121.80 +12.40 109.40 2005 ---- 130.60B 109.00A 109.00A 126.80 +12.40 114.40 1 1 2010 ---- 135.60B 114.00A 114.00A 131.80 +12.50 119.30 2015 ---- 140.60B 119.00A 119.00A 136.80 +12.50 124.30 2020 ---- 145.50B 124.00A 124.00A 141.80 +12.50 129.30 2025 ---- 150.50B 128.90A 128.90A 146.80 +12.50 134.30 2030 ---- 155.50B 133.90A 133.90A 151.70 +12.40 139.30 2035 ---- 160.50B 138.90A 138.90A 156.70 +12.40 144.30 2040 ---- 165.50B 143.90A 143.90A 161.70 +12.40 149.30 2045 ---- 170.50B 148.90A 148.90A 166.70 +12.40 154.30 2050 ---- 175.50B 153.90A 153.90A 171.70 +12.40 159.30 2055 ---- 180.40B 158.90A 158.90A 176.60 +12.30 164.30 2060 ---- 185.40B 163.80A 163.80A 181.60 +12.40 169.20 2065 ---- 190.40B 168.80A 168.80A 186.60 +12.40 174.20 2070 ---- 195.40B 173.80A 173.80A 191.60 +12.40 179.20 2075 ---- 200.40B 178.80A 178.80A 196.60 +12.40 184.20 2080 ---- 205.40B 183.80A 183.80A 201.60 +12.40 189.20 2085 ---- 210.40B 188.80A 188.80A 206.60 +12.40 194.20 2090 ---- 215.40B 193.80A 193.80A 211.50 +12.30 199.20 2095 ---- 220.30B 198.70A 198.70A 216.50 +12.30 204.20 2100 ---- 225.30B 203.70A 203.70A 221.50 +12.30 209.20 2105 ---- 230.30B 208.70A 208.70A 226.50 +12.30 214.20 2110 ---- 235.30B 213.70A 213.70A 231.50 +12.30 219.20 2115 ---- 240.30B 218.70A 218.70A 236.50 +12.30 224.20 2120 ---- 245.30B 223.70A 223.70A 241.50 +12.30 229.20 2125 ---- 250.30B 228.70A 228.70A 246.50 +12.30 234.20 2130 ---- 255.30B 233.70A 233.70A 251.50 +12.30 239.20 2135 ---- 260.30B 238.70A 238.70A 256.50 +12.30 244.20 2140 ---- 265.30B 243.70A 243.70A 261.40 +12.30 249.10 2145 ---- 270.30B 248.60A 248.60A 266.40 +12.30 254.10 2150 ---- 275.30B 253.60A 253.60A 271.40 +12.30 259.10 2155 ---- 280.30B 258.60A 258.60A 276.40 +12.30 264.10 2160 ---- 285.30B 263.60A 263.60A 281.40 +12.30 269.10 2165 ---- 290.20B 268.60A 268.60A 286.40 +12.30 274.10 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1690 ---- ---- ---- 185.10A 188.80 ---- ---- 1695 ---- ---- ---- 180.20A 183.90 ---- ---- 1700 ---- ---- ---- 175.20A 178.90 ---- ---- 1705 ---- ---- ---- 170.20A 173.90 ---- ---- 1710 ---- ---- ---- 165.30A 168.90 ---- ---- 1715 ---- ---- ---- 160.30A 164.00 ---- ---- 1720 ---- 176.80B 155.30A 176.80B 159.00 -12.70 171.70 1725 ---- 171.80B 150.40A 171.80B 154.00 -12.70 166.70 1730 ---- 166.90B 145.40A 166.90B 149.10 -12.70 161.80 1735 ---- 161.90B 140.50A 161.90B 144.10 -12.70 156.80 1740 ---- 156.90B 135.50A 156.90B 139.10 -12.80 151.90 1745 ---- 152.00B 130.60A 152.00B 134.20 -12.70 146.90 1750 ---- 147.00B 125.60A 147.00B 129.20 -12.70 141.90 1755 ---- 142.00B 120.70A 142.00B 124.30 -12.70 137.00 1760 ---- 137.00B 115.80A 137.00B 119.40 -12.70 132.10 1765 ---- 132.10B 110.80A 132.10B 114.40 -12.70 127.10 1770 ---- 127.10B 105.90A 127.10B 109.50 -12.70 122.20 1775 ---- 122.20B 101.00A 122.20B 104.60 -12.70 117.30 1780 ---- 117.20B 96.20A 117.20B 99.70 -12.70 112.40 1785 ---- 112.30B 91.30A 112.30B 94.90 -12.60 107.50 1790 ---- 107.40B 86.50A 107.40B 90.00 -12.60 102.60 1795 ---- 102.40B 81.70A 102.40B 85.20 -12.50 97.70 1800 ---- 97.50B 77.00A 97.50B 80.40 -12.50 92.90 1805 ---- 92.70B 72.30A 92.70B 75.60 -12.50 88.10 1810 ---- 87.80B 67.60A 87.80B 70.90 -12.40 83.30 1815 ---- 82.90B 63.00A 82.90B 66.20 -12.40 78.60 1820 ---- 78.10B 58.50A 78.10B 61.60 -12.30 73.90 1825 ---- 73.30B 54.10A 73.30B 57.10 -12.20 69.30 1830 ---- 68.60B 49.80A 68.60B 52.70 -12.00 64.70 1835 ---- 63.90B 45.60A 63.90B 48.40 -11.80 60.20 1840 ---- 59.30B 41.60A 59.30B 44.20 -11.60 55.80 1845 ---- 54.80B 37.70A 54.80B 40.20 -11.30 51.50 1850 ---- 50.30B 34.00A 50.30B 36.40 -10.80 47.20 1855 ---- 46.00B 30.50A 46.00B 32.70 -10.40 43.10 1860 ---- 41.90B 27.20A 41.90B 29.20 -10.00 39.20 1865 ---- 37.80B 24.10A 37.80B 25.90 -9.50 35.40 1 1870 ---- 34.00B 21.20A 34.00B 22.80 -9.00 31.80 1875 ---- 30.40B 18.50A 30.40B 20.00 -8.30 10 28.30 1 1880 24.10 26.90B 16.00A 19.60B 17.30 -7.80 30 25.10 7 7 1885 13.90 23.60B 13.80A 17.00B 15.00 -7.10 3 22.10 1890 17.90 20.60B 11.80A 11.80A 12.80 -6.50 10 19.30 1895 16.80 17.90B 10.00A 12.50B 11.00 -5.80 88 16.80 19 19 1900 12.20 15.50B 8.40A 10.70B 9.30 -5.20 57 14.50 2 2 1905 ---- 13.30B 7.10A 13.20B 7.90 -4.60 12.50 2 3 1910 9.80 11.30B 6.00 6.50A 6.60 -4.00 5 10.60 18 18 1915 8.50 9.50B 5.10A 5.10A 5.60 -3.50 11 9.10 105 84 1920 7.20 8.00B 4.30 5.40B 4.70 -3.00 30 7.70 11 11 1925 6.50 6.70B 3.60A 5.50B 4.00 -2.50 162 6.50 42 52 1930 3.40 5.70B 3.10A 3.10A 3.40 -2.10 10 5.50 15 90 1935 ---- 4.70B 2.60A 4.70B 2.90 -1.70 4.60 9 25 1940 2.50 4.00B 2.30A 2.70B 2.50 -1.40 38 3.90 121 55 1945 ---- 3.40B 2.00A 3.40B 2.20 -1.10 1 3.30 7 1950 1.90 1.90 1.70A 1.90 1.90 -.90 87 2.80 1 83 1955 1.50 2.40B 1.50 1.70B 1.70 -.60 1 2.30 1 104 1960 ---- ---- 1.40A 1.40A 1.50 -.50 3 2.00 8 118 1965 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 53 1970 ---- ---- 1.10A 1.10A 1.20 -.30 2 1.50 21 40 1975 ---- ---- 1.00A 1.00A 1.10 -.20 1 1.30 5 71 1980 1.00 1.20B 1.00 1.00 1.00 -.10 14 1.10 29 1985 ---- ---- .90A .90A .90 -.10 1.00 1 16 1990 1.00 1.00 .80A .80A .90 .00 1 .90 5 32 1995 ---- ---- ---- ---- .80 .00 .80 29 2000 ---- .80B ---- .80B .80 +.10 6 .70 2 17 2005 ---- .70B ---- .70B .70 +.10 .60 16 27 2010 ---- .70B ---- .70B .70 +.10 .60 1 24 2015 ---- .70B ---- .70B .70 +.20 .50 3 10 2020 ---- .60B ---- .60B .60 +.10 .50 33 2025 ---- .60B ---- .60B .60 +.10 .50 11 2030 ---- .50B ---- .50B .60 +.20 .40 6 2035 ---- .50B ---- .50B .60 +.20 .40 4 2040 ---- .50B ---- .50B .50 +.10 .40 5 2045 ---- .50B ---- .50B .50 +.10 .40 11 2050 ---- ---- ---- ---- .50 +.10 4 .40 41 2055 ---- ---- ---- ---- .50 +.10 8 .40 2060 ---- ---- ---- ---- .40 .00 .40 2 2065 ---- ---- ---- ---- .40 .00 .40 2 2070 ---- ---- ---- ---- .40 .00 .40 2075 ---- .40B ---- .40B .40 +.10 .30 1 2 2080 ---- .40B ---- .40B .40 +.10 .30 2085 ---- ---- ---- ---- .40 +.10 .30 16 2090 ---- ---- ---- ---- .40 +.10 .30 1 2095 ---- ---- ---- ---- .40 +.10 .30 2100 ---- ---- ---- ---- .40 +.10 .30 14 2105 ---- ---- ---- ---- .40 +.10 .30 2110 ---- ---- ---- ---- .40 +.10 .30 2115 ---- ---- ---- ---- .40 +.10 .30 2120 ---- ---- ---- ---- .40 +.10 1 .30 1 2125 ---- ---- ---- ---- .40 +.10 2 .30 1 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 .00 .30 15 15 2145 ---- ---- ---- ---- .30 .00 .30 2150 ---- ---- ---- ---- .30 .00 .30 2155 ---- ---- ---- ---- .30 .00 .30 2160 ---- ---- ---- ---- .30 .00 .30 2165 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1690 ---- ---- ---- .50A .40 ---- ---- 1695 ---- ---- ---- .60A .50 ---- ---- 1700 ---- ---- ---- .60A .50 ---- ---- 1705 ---- ---- ---- .60A .50 ---- ---- 1710 ---- ---- ---- .60A .50 ---- ---- 1715 ---- ---- ---- .60A .60 ---- ---- 1720 ---- ---- .60A .60A .60 -.50 1.10 1725 ---- ---- .70A .70A .60 -.50 1.10 55 55 1730 ---- ---- .70A .70A .70 -.40 1.10 1735 ---- ---- .70A .70A .70 -.40 2 1.10 1740 ---- ---- .70A .70A .70 -.50 2 1.20 1745 ---- ---- .80A .80A .80 -.40 1.20 1750 ---- ---- .80A .80A .80 -.50 1.30 1755 ---- ---- .80A .80A .90 -.40 1.30 1760 ---- ---- .90A .90A .90 -.50 1.40 18 158 1765 ---- ---- .90A .90A 1.00 -.40 1.40 12 1770 ---- ---- 1.00A 1.00A 1.10 -.40 1 1.50 2 3 1775 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 4 2 1780 1.50 1.50 1.10A 1.10A 1.30 -.30 19 1.60 2 1785 ---- ---- 1.10A 1.10A 1.40 -.30 1.70 1790 ---- ---- 1.20A 1.20A 1.50 -.40 1.90 1795 ---- ---- 1.30A 1.30A 1.70 -.30 2.00 1 1800 2.00 2.20B 1.40 1.60A 1.90 -.30 24 2.20 36 35 1805 ---- 2.50B 1.50A 1.50A 2.10 -.30 2.40 1810 ---- 2.80B 1.60A 1.60A 2.40 -.20 2.60 5 5 1815 3.20 3.30B 1.80A 3.30B 2.70 -.10 2 2.80 2 3 1820 3.00 3.80B 2.00A 3.10B 3.10 .00 20 3.10 4 128 1825 ---- 4.30B 2.20A 2.20A 3.60 +.10 1 3.50 11 1830 3.00 5.00B 2.50A 3.30A 4.20 +.30 27 3.90 5 25 1835 3.10 5.80B 2.80A 3.90A 4.90 +.50 22 4.40 12 1840 4.50 6.80 3.20A 4.50A 5.70 +.70 269 5.00 13 13 1845 6.00 7.90B 3.60A 7.90B 6.70 +1.10 7 5.60 13 11 1850 6.10 9.20B 4.20A 6.20A 7.80 +1.40 68 6.40 37 23 1855 5.40 10.60B 4.90 10.60B 9.10 +1.80 203 7.30 13 12 1860 7.00 12.30B 5.70A 8.50A 10.60 +2.30 31 8.30 8 15 1865 8.20 14.20B 6.60A 14.20B 12.30 +2.80 316 9.50 17 20 1870 13.10 16.30B 7.80A 14.30B 14.20 +3.30 9 10.90 154 163 1875 10.30 18.60B 9.10A 16.50B 16.40 +3.90 52 12.50 17 27 1880 17.20 21.10B 10.70A 17.10B 18.70 +4.50 74 14.20 74 71 1885 14.70 23.90B 12.40A 23.90B 21.40 +5.20 1 16.20 2 6 1890 17.10 26.80B 14.40A 24.50B 24.20 +5.80 45 18.40 24 59 1895 18.70 30.00B 16.70A 30.00B 27.30 +6.40 4 20.90 18 10 1900 ---- 33.50B 19.10A 19.10A 30.70 +7.10 23.60 22 57 1905 ---- 37.10B 21.90A 21.90A 34.20 +7.70 26.50 16 1910 28.40 41.00B 24.90A 26.50A 38.00 +8.30 7 29.70 35 1915 40.30 45.00B 28.10A 37.30A 41.90 +8.80 1 33.10 3 27 1920 ---- 49.30B 31.60A 31.60A 46.10 +9.40 20 36.70 55 126 1925 ---- 53.60B 35.30A 35.30A 50.30 +9.80 40.50 12 1930 ---- 58.10B 39.20A 39.20A 54.70 +10.20 41 44.50 1 36 1935 ---- 62.60B 43.30A 43.30A 59.20 +10.60 48.60 3 1940 ---- 67.30B 47.50A 47.50A 63.80 +10.90 2 52.90 7 24 1945 ---- 72.00B 51.90A 51.90A 68.40 +11.10 57.30 11 1950 ---- 76.70B 56.30A 56.30A 73.20 +11.40 61.80 19 26 1955 ---- 81.50B 60.90A 60.90A 77.90 +11.60 66.30 10 1960 ---- 86.30B 65.50A 65.50A 82.80 +11.80 71.00 10 1965 ---- 91.20B 70.30A 70.30A 87.60 +11.90 75.70 1 2 1970 ---- 96.10B 75.00A 75.00A 92.50 +12.10 80.40 1975 ---- 101.00B 79.80A 79.80A 97.40 +12.20 85.20 1980 ---- 105.90B 84.70A 84.70A 102.30 +12.20 2 90.10 7 7 1985 ---- 110.80B 89.50A 89.50A 107.20 +12.30 94.90 1990 ---- 115.80B 94.40A 94.40A 112.10 +12.30 99.80 1995 ---- 120.70B 99.30A 99.30A 117.10 +12.40 104.70 2000 ---- 125.70B 104.30A 104.30A 122.00 +12.40 109.60 2005 ---- 130.70B 109.20A 109.20A 127.00 +12.40 114.60 2010 ---- 135.60B 114.20A 114.20A 131.90 +12.40 119.50 2015 ---- 140.60B 119.10A 119.10A 136.90 +12.40 124.50 2020 ---- 145.60B 124.10A 124.10A 141.90 +12.50 129.40 2025 ---- 150.60B 129.10A 129.10A 146.80 +12.40 134.40 2030 ---- 155.50B 134.00A 134.00A 151.80 +12.40 139.40 2035 ---- 160.50B 139.00A 139.00A 156.80 +12.50 144.30 2040 ---- 165.50B 144.00A 144.00A 161.70 +12.40 149.30 2045 ---- 170.50B 149.00A 149.00A 166.70 +12.40 154.30 2050 ---- 175.50B 153.90A 153.90A 171.70 +12.40 159.30 2055 ---- 180.40B 158.90A 158.90A 176.70 +12.40 164.30 2060 ---- 185.40B 163.90A 163.90A 181.60 +12.30 169.30 2065 ---- 190.40B 168.80A 168.80A 186.60 +12.30 174.30 2070 ---- 195.40B 173.90A 173.90A 191.60 +12.30 179.30 2075 ---- 200.40B 178.80A 178.80A 196.60 +12.40 184.20 1 2080 ---- 205.40B 183.80A 183.80A 201.60 +12.40 189.20 2085 ---- 210.40B 188.80A 188.80A 206.60 +12.40 194.20 2090 ---- 215.40B 193.80A 193.80A 211.60 +12.40 199.20 2095 ---- 220.40B 198.80A 198.80A 216.60 +12.40 204.20 2100 ---- 225.30B 203.80A 203.80A 221.50 +12.30 209.20 2105 ---- 230.30B 208.80A 208.80A 226.50 +12.30 214.20 2110 ---- 235.30B 213.80A 213.80A 231.50 +12.30 219.20 2115 ---- 240.30B 218.70A 218.70A 236.50 +12.30 224.20 2120 ---- 245.30B 223.70A 223.70A 241.50 +12.30 229.20 2125 ---- 250.30B 228.70A 228.70A 246.50 +12.30 234.20 2130 ---- 255.30B 233.70A 233.70A 251.50 +12.30 239.20 2135 ---- 260.30B 238.70A 238.70A 256.50 +12.30 244.20 2140 ---- 265.30B 243.70A 243.70A 261.50 +12.30 249.20 2145 ---- 270.30B 248.70A 248.70A 266.50 +12.30 254.20 2150 ---- 275.30B 253.70A 253.70A 271.50 +12.30 259.20 2155 ---- 280.30B 258.70A 258.70A 276.50 +12.30 264.20 2160 ---- 285.30B 263.70A 263.70A 281.50 +12.40 269.10 2165 ---- 290.30B 268.70A 268.70A 286.50 +12.40 274.10 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1690 ---- ---- ---- 185.80A 188.90 ---- ---- 1695 ---- ---- ---- 180.90A 183.90 ---- ---- 1700 ---- ---- ---- 175.30A 178.90 ---- ---- 1705 ---- ---- ---- 170.90A 174.00 ---- ---- 1710 ---- ---- ---- 166.00A 169.00 ---- ---- 1715 ---- ---- ---- 161.00A 164.00 ---- ---- 1720 ---- 176.20B 156.00A 176.20B 159.10 -12.60 171.70 1725 ---- 171.80B 150.50A 171.80B 154.10 -12.70 166.80 1730 ---- 166.30B 146.10A 166.30B 149.20 -12.60 161.80 1735 ---- 161.30B 141.20A 161.30B 144.20 -12.70 156.90 1740 ---- 156.40B 136.20A 156.40B 139.30 -12.70 152.00 1745 ---- 151.40B 131.30A 151.40B 134.30 -12.80 147.10 1750 ---- 147.00B 125.80A 147.00B 129.40 -12.70 142.10 1755 ---- 141.50B 121.50A 141.30B 124.50 -12.70 137.20 1760 ---- 136.60B 116.60A 136.60B 119.60 -12.70 132.30 1765 ---- 131.60B 111.80A 131.60B 114.70 -12.70 127.40 1770 ---- 126.70B 106.90A 126.70B 109.80 -12.70 122.50 1775 ---- 122.30B 101.50A 122.30B 105.00 -12.70 117.70 1780 ---- 116.80B 97.30A 116.80B 100.10 -12.70 112.80 1785 ---- 111.90B 92.50A 111.90B 95.30 -12.70 108.00 1790 ---- 107.10B 87.80A 107.10B 90.50 -12.60 103.10 1795 ---- 102.20B 83.10A 102.20B 85.80 -12.60 98.40 1800 ---- 97.90B 77.90A 97.90B 81.10 -12.50 4 93.60 1805 ---- 92.50B 73.30A 92.50B 76.50 -12.40 88.90 1810 ---- 87.70B 68.80A 87.70B 71.90 -12.30 84.20 1815 ---- 83.00B 64.40A 83.00B 67.40 -12.20 79.60 1820 ---- 78.30B 60.00A 78.30B 62.90 -12.10 75.00 1825 ---- 74.10B 55.80A 74.10B 58.60 -12.00 8 70.60 1830 ---- 69.50B 51.70A 69.50B 54.40 -11.70 66.10 1835 ---- 65.00B 47.70A 65.00B 50.30 -11.50 61.80 1840 ---- 60.60B 43.80A 60.60B 46.30 -11.30 57.60 1845 ---- 56.20B 40.10A 56.20B 42.40 -11.00 53.40 1850 ---- 51.90B 36.50A 51.90B 38.70 -10.70 4 49.40 1855 ---- 47.90B 33.20A 47.90B 35.20 -10.30 45.50 1860 ---- 43.80B 30.00A 43.80B 31.80 -9.90 41.70 1865 ---- 40.00B 26.90A 40.00B 28.60 -9.40 38.00 1870 ---- 36.30B 24.00A 36.30B 25.60 -9.00 34.60 1875 ---- 32.80B 21.20A 32.80B 22.80 -8.40 31.20 1880 ---- 29.50B 18.70A 29.50B 20.20 -7.90 28.10 1885 18.90 26.40B 16.50A 16.50A 17.80 -7.30 1 25.10 1890 ---- 23.50B 14.40A 23.50B 15.60 -6.80 2 22.40 5 5 1895 20.30 20.80B 12.60A 19.00B 13.60 -6.20 20 19.80 1900 ---- 18.30B 10.90A 18.30B 11.90 -5.60 17.50 1905 ---- 16.10B 9.40A 16.10B 10.30 -5.10 1 15.40 20 10 1910 12.80 14.00B 8.20A 8.20A 8.90 -4.50 5 13.40 1915 ---- 12.20B 7.00A 12.20B 7.70 -4.00 11.70 1920 ---- 10.50B 6.10A 10.50B 6.60 -3.60 1 10.20 11 11 1925 ---- 9.10B 5.30A 9.10B 5.70 -3.10 1 8.80 1 1 1930 5.20 7.90B 4.60A 4.90A 4.90 -2.70 2 7.60 1935 ---- 6.80B 4.00A 6.80B 4.30 -2.30 6.60 1 1 1940 ---- 5.90B 3.50A 5.90B 3.80 -1.90 3 5.70 98 62 1945 ---- 5.10B 3.10A 5.10B 3.30 -1.70 1 5.00 4 1950 ---- 4.40B 2.70A 4.40B 2.90 -1.40 1 4.30 2 2 1955 ---- ---- 2.40A 2.40A 2.60 -1.20 3.80 1 1 1960 ---- ---- 2.20A 2.20A 2.30 -1.00 3.30 2 1 1965 ---- ---- 1.90A 1.90A 2.10 -.80 2.90 8 1970 ---- ---- 1.80A 1.80A 1.90 -.60 2.50 9 1975 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 1 22 1980 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 2 2 1985 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 3 18 1990 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 18 1995 1.30 1.30 1.20A 1.20A 1.20 -.20 35 1.40 2000 ---- ---- 1.10A 1.10A 1.10 -.20 5 1.30 2005 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 4 2010 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 2 2015 ---- ---- .90A .90A .90 -.10 1.00 2020 ---- ---- ---- ---- .80 -.10 .90 2025 ---- ---- ---- ---- .80 .00 .80 2030 ---- ---- ---- ---- .70 -.10 .80 2035 ---- ---- ---- ---- .70 .00 .70 1 2040 ---- ---- ---- ---- .70 .00 .70 2045 ---- ---- ---- ---- .70 .00 .70 2050 ---- ---- ---- ---- .60 .00 .60 2055 ---- ---- ---- ---- .60 .00 .60 2 2060 ---- ---- ---- ---- .60 .00 .60 2065 ---- ---- ---- ---- .60 +.10 .50 2070 ---- ---- ---- ---- .60 +.10 8 .50 2075 ---- ---- ---- ---- .60 +.10 .50 2080 ---- ---- ---- ---- .50 .00 2 .50 2085 ---- ---- ---- ---- .50 +.10 .40 2090 ---- ---- ---- ---- .50 +.10 .40 2095 ---- ---- ---- ---- .50 +.10 .40 2100 ---- ---- ---- ---- .50 +.10 .40 2105 ---- .40B ---- ---- .50 +.20 .30 2110 ---- ---- ---- ---- .40 +.10 .30 2115 ---- ---- ---- ---- .40 +.10 .30 2120 ---- ---- ---- ---- .40 +.10 .30 2125 ---- ---- ---- ---- .40 +.10 .30 2130 ---- ---- ---- ---- .40 +.10 .30 2135 ---- ---- ---- ---- .40 +.10 .30 2140 ---- .30B ---- .30B .40 +.20 .20 2145 ---- .30B ---- .30B .40 +.20 1 .20 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1690 ---- ---- ---- .60A .60 ---- ---- 1695 ---- ---- ---- .60A .60 ---- ---- 1700 ---- ---- ---- .70A .60 ---- ---- 1705 ---- ---- ---- .70A .60 ---- ---- 1710 ---- ---- ---- .70A .70 ---- ---- 1715 ---- ---- ---- .70A .70 ---- ---- 1720 ---- ---- .80A .80A .80 -.40 1.20 1725 ---- ---- .80A .80A .80 -.40 1.20 1730 ---- ---- .80A .80A .80 -.50 1.30 1735 .80 .80 .80 .80 .90 -.40 63 1.30 1 1740 ---- ---- .90A .90A .90 -.50 1.40 1745 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1750 ---- ---- 1.00A 1.00A 1.10 -.40 1 1.50 1755 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1760 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1765 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 1770 ---- ---- 1.20A 1.20A 1.40 -.50 1.90 1775 ---- ---- 1.30A 1.30A 1.60 -.40 2.00 1780 ---- ---- 1.40A 1.40A 1.70 -.50 2.20 1785 ---- ---- 1.50A 1.50A 1.90 -.40 2.30 1790 2.20 2.20 1.60A 1.90A 2.10 -.40 4 2.50 1795 ---- 2.80B 1.70A 1.70A 2.40 -.30 2.70 1800 1.90 3.20B 1.90 2.30A 2.70 -.20 49 2.90 1 1 1805 ---- 3.60B 2.00A 2.00A 3.00 -.20 3.20 1810 ---- 4.10B 2.20A 2.20A 3.40 -.10 3.50 1815 2.60 4.60B 2.50A 4.60B 3.90 .00 10 3.90 1820 ---- 5.30B 2.80A 2.80A 4.50 +.20 4.30 1825 3.50 6.00B 3.10A 6.00B 5.10 +.30 263 4.80 1830 4.10 6.90B 3.50A 6.90B 5.90 +.50 19 5.40 1 1 1835 ---- 7.80B 4.00A 4.00A 6.80 +.70 6.10 1 3 1840 4.90 8.90B 4.50A 4.90A 7.80 +1.00 14 6.80 1845 ---- 10.20B 5.20A 5.20A 8.90 +1.30 7.60 1 1850 8.40 11.60B 5.90A 8.70B 10.20 +1.60 22 8.60 11 10 1855 ---- 13.20B 6.80A 6.80A 11.60 +1.90 9.70 12 12 1860 10.70 14.90B 7.80A 14.90B 13.30 +2.40 3 10.90 1865 ---- 16.90B 8.90A 8.90A 15.10 +2.90 12.20 9 9 1870 ---- 19.00B 10.20A 10.20A 17.00 +3.30 13.70 1875 12.90 21.30B 11.60A 21.30B 19.20 +3.80 4 15.40 1 1 1880 14.90 23.80B 13.30A 23.80B 21.60 +4.40 2 17.20 2 1885 20.70 26.50B 15.20A 21.60B 24.20 +4.90 5 19.30 1 1 1890 ---- 29.40B 17.20A 17.20A 26.90 +5.40 21.50 1895 ---- 32.50B 19.50A 19.50A 30.00 +6.10 1 23.90 2 1900 ---- 35.80B 22.00A 22.00A 33.20 +6.60 26.60 4 2 1905 ---- 39.30B 24.70A 24.70A 36.60 +7.20 2 29.40 2 2 1910 ---- 43.10B 27.70A 27.70A 40.20 +7.70 32.50 1 2 1915 ---- 47.00B 30.90A 30.90A 44.00 +8.30 35.70 1 10 1920 ---- 51.00B 34.20A 34.20A 47.90 +8.70 39.20 9 1925 ---- 55.20B 37.70A 37.70A 52.00 +9.20 42.80 1930 ---- 59.50B 41.50A 41.50A 56.20 +9.60 46.60 1935 ---- 63.90B 45.30A 45.30A 60.60 +10.00 50.60 1 1940 ---- 68.40B 49.40A 49.40A 65.00 +10.30 54.70 1945 ---- 73.00B 53.60A 53.60A 69.50 +10.60 58.90 1950 ---- 77.60B 57.90A 57.90A 74.10 +10.80 63.30 1 1955 ---- 81.80B 62.30A 62.30A 78.80 +11.10 67.70 1960 ---- 86.50B 66.80A 66.80A 83.50 +11.30 72.20 1965 ---- 91.20B 71.40A 71.40A 88.30 +11.50 76.80 1970 ---- 96.00B 76.00A 76.00A 93.10 +11.70 81.40 1975 ---- 101.50B 80.70A 80.70A 97.90 +11.80 86.10 1980 ---- 105.70B 85.90A 85.90A 102.70 +11.80 90.90 1985 ---- 110.60B 90.70A 90.70A 107.60 +12.00 95.60 1990 ---- 115.50B 95.50A 95.50A 112.40 +11.90 100.50 1995 ---- 120.40B 100.30A 100.30A 117.30 +12.00 105.30 2000 ---- 125.90B 104.70A 104.70A 122.20 +12.10 110.10 2005 ---- 130.30B 110.10A 110.10A 127.10 +12.10 115.00 2010 ---- 135.20B 115.00A 115.00A 132.10 +12.20 119.90 2015 ---- 140.20B 119.90A 119.90A 137.00 +12.20 124.80 2020 ---- 145.10B 124.80A 124.80A 142.00 +12.30 129.70 2025 ---- 150.60B 129.30A 129.30A 146.90 +12.20 134.70 2030 ---- 155.10B 134.70A 134.70A 151.90 +12.30 139.60 2035 ---- 160.00B 139.60A 139.60A 156.80 +12.20 144.60 2040 ---- 165.00B 144.60A 144.60A 161.80 +12.30 149.50 2045 ---- 170.00B 149.60A 149.60A 166.80 +12.30 154.50 2050 ---- 175.50B 154.00A 154.00A 171.80 +12.30 159.50 2055 ---- 179.90B 159.50A 159.50A 176.70 +12.30 164.40 2060 ---- 184.80B 164.50A 164.50A 181.70 +12.30 169.40 2065 ---- 189.70B 169.40A 169.40A 186.70 +12.30 174.40 2070 ---- 194.70B 174.40A 174.40A 191.70 +12.40 179.30 2075 ---- 200.40B 178.90A 178.90A 196.70 +12.40 184.30 2080 ---- 204.70B 184.40A 184.40A 201.60 +12.30 189.30 2085 ---- 209.70B 189.50A 189.50A 206.60 +12.30 194.30 2090 ---- 214.70B 194.50A 194.50A 211.60 +12.40 199.20 2095 ---- 219.60B 199.40A 199.40A 216.60 +12.40 204.20 2100 ---- 225.30B 203.80A 203.80A 221.60 +12.40 209.20 2105 ---- 229.60B 209.40A 209.40A 226.50 +12.30 214.20 2110 ---- 234.60B 214.40A 214.40A 231.50 +12.30 219.20 2115 ---- 239.60B 219.40A 219.40A 236.50 +12.40 224.10 2120 ---- 244.60B 224.30A 224.30A 241.50 +12.40 229.10 2125 ---- 250.30B 228.70A 228.70A 246.50 +12.40 234.10 2130 ---- 254.50B 234.30A 234.30A 251.50 +12.40 239.10 2135 ---- 259.50B 239.30A 239.30A 256.50 +12.40 244.10 2140 ---- 264.50B 244.30A 244.30A 261.50 +12.40 249.10 2145 ---- 269.50B 249.30A 249.30A 266.50 +12.40 254.10 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1690 ---- ---- ---- 184.90A 188.70 ---- ---- 1695 ---- ---- ---- 179.80A 183.70 ---- ---- 1700 ---- ---- ---- 174.80A 178.70 ---- ---- 1705 ---- ---- ---- 169.80A 173.70 ---- ---- 1710 ---- ---- ---- 164.80A 168.70 ---- ---- 1715 ---- ---- ---- 159.80A 163.70 ---- ---- 1720 ---- 176.50B 154.80A 176.50B 158.70 -12.50 171.20 1725 ---- 171.50B 149.80A 171.50B 153.70 -12.50 166.20 1730 ---- 166.50B 144.80A 166.50B 148.70 -12.50 161.20 1735 ---- 161.50B 139.80A 161.50B 143.70 -12.50 156.20 1740 ---- 156.50B 134.80A 156.50B 138.70 -12.50 151.20 1745 ---- 151.50B 129.90A 151.50B 133.70 -12.50 146.20 1750 ---- 146.60B 124.90A 146.60B 128.70 -12.60 141.30 1755 ---- 141.60B 119.90A 141.60B 123.70 -12.60 136.30 1760 ---- 136.60B 114.90A 136.60B 118.70 -12.60 131.30 1765 ---- 131.60B 109.90A 131.60B 113.70 -12.60 126.30 1770 ---- 126.60B 104.90A 126.60B 108.70 -12.60 121.30 1775 ---- 121.60B 99.90A 121.60B 103.70 -12.60 116.30 1780 ---- 116.60B 94.90A 116.60B 98.70 -12.70 111.40 1785 ---- 111.60B 90.00A 111.60B 93.70 -12.70 106.40 1790 ---- 106.70B 85.00A 106.70B 88.70 -12.70 101.40 1795 ---- 101.70B 80.00A 101.70B 83.80 -12.60 96.40 1800 ---- 96.70B 75.00A 96.70B 78.80 -12.70 91.50 1805 ---- 91.70B 70.00A 91.70B 73.80 -12.70 86.50 1810 ---- 86.70B 65.10A 86.70B 68.80 -12.70 81.50 1815 ---- 81.70B 60.10A 81.70B 63.80 -12.80 76.60 1820 ---- 76.70B 55.20A 76.70B 58.80 -12.80 71.60 1825 ---- 71.80B 50.20A 71.80B 53.80 -12.90 66.70 1830 53.00 66.80B 45.30A 51.90A 48.90 -12.90 4 61.80 1 1 1835 ---- 61.80B 40.40A 61.80B 43.90 -12.90 56.80 1840 43.00 56.80B 35.60A 42.00A 39.00 -12.90 4 51.90 1845 ---- 51.80B 30.80A 51.80B 34.10 -13.00 47.10 1850 40.40 46.90B 26.10A 40.60B 29.30 -13.00 1 42.30 1855 ---- 41.90B 21.70A 41.90B 24.60 -12.90 37.50 1860 ---- 37.10B 17.50A 37.10B 20.10 -12.80 32.90 1865 ---- 32.20B 13.70A 32.20B 15.90 -12.40 28.30 1870 11.00 27.40B 10.30A 15.70B 12.10 -11.90 2 24.00 1875 7.50 22.80B 7.40A 11.90B 8.80 -11.00 25 19.80 1880 16.00 18.30B 5.10A 8.20B 6.20 -9.70 241 15.90 218 203 1885 14.20 14.40B 3.40A 4.70A 4.10 -8.20 192 12.30 1890 8.60 10.90B 2.30A 3.00A 2.60 -6.60 480 9.20 21 20 1895 8.00 8.10B 1.40 2.20B 1.70 -4.90 329 6.60 57 39 1900 4.20 5.50B 1.00 1.20A 1.10 -3.50 1196 4.60 111 71 1905 3.70 3.80B .70 .90 .80 -2.30 437 3.10 68 62 1910 2.80 2.80 .60 .70 .60 -1.50 571 2.10 256 84 1915 1.90 1.90 .50 .60 .50 -.90 123 1.40 372 206 1920 1.00 1.30B .30 .50B .40 -.60 255 1.00 520 321 1925 1.10 1.10 .40 .50 .30 -.40 98 .70 375 160 1930 .70 .80B .30 .40 .30 -.20 286 .50 143 173 1935 .70 .70 .20 .30 .30 -.10 237 .40 172 278 1940 .70 .70 .30 .30 .30 .00 159 .30 149 259 1945 .70 .70 .30 .40 .30 .00 134 .30 243 582 1950 .40 .50B .20 .40 .30 +.10 130 .20 106 308 1955 .60 .60 .20 .30 .30 +.10 78 .20 203 269 1960 .50 .50 .30 .30 .30 +.10 9 .20 92 253 1965 .50 .50 .30 .30 .30 +.10 65 .20 120 387 1970 .40 .40 .30 .30 .30 +.20 198 .10 294 303 1975 .40 .40 .20 .30B .30 +.20 13 .10 65 196 1980 .30 .40B .20 .30 .20 +.10 100 .10 279 367 1985 .20 .40B .20 .20 .20 +.10 31 .10 10 135 1990 .30 .40B .20 .30B .20 +.10 15 .10 162 276 1995 .40 .40 .20 .30B .20 +.10 46 .10 28 354 2000 .30 .40B .20 .20 .20 +.10 207 .10 239 1432 2005 .20 .40B .10 .20 .20 +.10 69 .10 62 285 2010 .40 .40 .20 .20 .20 +.10 185 .10 32 147 2015 .10 .40B .10 .20 .20 +.10 44 .10 2 92 2020 .40 .40 .20 .20 .20 +.10 208 .10 147 362 2025 .30 .40B .20 .20 .10 .00 160 .10 64 167 2030 .20 .40B .20 .20 .10 .00 80 .10 124 126 2035 .20 .40B .20 .20 .10 .00 2 .10 19 102 2040 .20 .40B .10A .20 .10 .00 13 .10 131 123 2045 .30 .40B .10 .20 .10 .00 77 .10 422 245 2050 .40 .40 .10 .20 .10 .00 33 .10 111 165 2055 .20 .30B .10 .10 .10 .00 32 .10 46 68 2060 .20 .30B .10 .10 .10 .00 34 .10 24 2065 .20 .30B .10A .10A .10 .00 61 .10 2070 .30 .30 .10 .10 .10 .00 28 .10 18 24 2075 .30 .30 .10 .10 .10 .00 125 .10 61 53 2080 .10 .30B .10 .10 .10 .00 7 .10 31 78 2085 .20 .30B .10 .10 .10 .00 31 .10 220 220 2090 .10 .30B .10 .10 .10 .00 25 .10 19 2095 .10 .20B .10 .10 .10 .00 48 .10 178 178 2100 .20 .20 .10A .10A .10 .00 23 .10 101 171 2105 .10 .20B .10 .10 .10 .00 22 .10 1 2110 .20 .20 .10A .10A .10 .00 5 .10 2115 .10 .20B .10 .10 .10 .00 2 .10 50 2120 .20 .20 .10A .10A .10 .00 7 .10 16 2125 ---- .20B ---- .20B .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 94 2135 .10 .10 .10 .10 .10 .00 16 .10 25 2140 ---- ---- ---- ---- .10 .00 .10 2 2145 ---- ---- ---- ---- .10 .00 .10 50 50 2150 ---- ---- ---- ---- .10 .00 .10 1378 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 .10 .10 .10 .10 .10 .00 4 .10 7 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1690 ---- ---- ---- .20A .10 ---- ---- 1695 ---- ---- ---- .20A .10 ---- ---- 1700 ---- ---- ---- .20A .10 ---- ---- 1705 ---- ---- ---- .20A .10 ---- ---- 1710 ---- ---- ---- .20A .10 ---- ---- 1715 ---- ---- ---- .20A .10 ---- ---- 1720 .10 .10 .10 .10 .10 -.20 25 .30 144 144 1725 .20 .20 .10A .10A .10 -.20 11 .30 1730 .20 .20 .10 .10 .10 -.20 65 .30 139 321 1735 .20 .20 .10 .10 .10 -.30 69 .40 113 363 1740 .10 .10 .10 .10 .10 -.30 59 .40 106 257 1745 .10 .10 .10 .10 .10 -.30 27 .40 105 799 1750 .30 .30 .10 .10 .10 -.30 83 .40 60 214 1755 .30 .30 .10 .10 .10 -.30 72 .40 64 213 1760 .10 .10 .10 .10 .10 -.30 15 .40 43 43 1765 .10 .10 .10 .10 .10 -.30 81 .40 51 381 1770 .30 .30 .10 .10 .10 -.30 131 .40 16 39 1775 .20 .20 .10 .10 .10 -.40 110 .50 62 52 1780 .20 .20 .10 .10 .10 -.40 128 .50 107 107 1785 .40 .40 .10 .10 .10 -.40 34 .50 115 1790 .40 .40 .10 .10 .20 -.30 87 .50 1 17 1795 .20 .20 .10 .10 .20 -.40 10 .60 2 26 1800 .20 .20 .20 .20 .20 -.40 24 .60 20 23 1805 .20 .20 .20 .20 .20 -.40 29 .60 52 1810 .20 .40 .20 .20 .20 -.50 22 .70 63 74 1815 .20 .30 .10 .10 .20 -.50 51 .70 54 108 1820 ---- ---- .20A .20A .20 -.60 .80 26 86 1825 .30 .30 .20 .20 .20 -.60 41 .80 86 85 1830 .30 .40 .20A .20A .30 -.60 51 .90 1835 .30 .30 .20 .20 .30 -.70 48 1.00 17 114 1840 .70 .70 .30 .30 .40 -.70 220 1.10 6 59 1845 .40 .40 .20 .30B .50 -.70 88 1.20 32 69 1850 1.00 1.30 .40 .40A .70 -.70 59 1.40 113 168 1855 .50 1.80B .50 .60A 1.00 -.60 114 1.60 54 133 1860 1.40 2.60B .70 .80B 1.50 -.50 525 2.00 388 319 1865 1.10 3.80B .80A 1.10A 2.30 -.10 458 2.40 44 379 1870 2.20 5.50B 1.00 1.70A 3.50 +.40 589 3.10 471 417 1875 3.20 7.60B 1.40A 3.50B 5.20 +1.30 732 3.90 221 118 1880 3.60 10.30B 1.90 4.40A 7.60 +2.60 1057 5.00 380 366 1885 4.90 13.50B 2.80A 7.70B 10.50 +4.10 750 6.40 235 130 1890 6.50 17.30B 4.10A 9.70A 14.00 +5.70 679 8.30 661 356 1895 10.00 21.60B 5.80 13.30A 18.10 +7.40 345 10.70 573 1156 1900 12.80 26.20B 8.50A 17.50A 22.50 +8.80 179 13.70 1206 573 1905 14.40 30.90B 11.70A 22.00A 27.20 +10.00 68 17.20 211 223 1910 19.70 35.80B 15.50A 35.80B 32.00 +10.80 288 21.20 517 531 1915 25.00 40.70B 19.80A 40.70B 36.90 +11.40 84 25.50 283 234 1920 27.50 45.60B 24.40A 45.60B 41.80 +11.70 28 30.10 430 358 1925 32.50 50.60B 29.20A 29.20A 46.70 +11.90 17 34.80 70 390 1930 40.40 55.60B 34.10A 46.40A 51.70 +12.10 3 39.60 2 223 1935 50.40 60.60B 39.00A 49.90A 56.70 +12.20 3 44.50 6 69 1940 ---- 65.60B 44.00A 44.00A 61.70 +12.30 25 49.40 7 184 1945 64.00 70.60B 49.00A 61.40A 66.70 +12.30 3 54.40 1 846 1950 ---- 75.50B 53.90A 53.90A 71.70 +12.40 59.30 184 1955 ---- 80.50B 58.90A 58.90A 76.70 +12.40 64.30 8 25 1960 ---- 85.50B 63.90A 63.90A 81.70 +12.40 69.30 28 54 1965 ---- 90.50B 68.90A 68.90A 86.70 +12.50 1 74.20 11 1970 ---- 95.50B 73.90A 73.90A 91.70 +12.50 79.20 30 1975 ---- 100.50B 78.90A 78.90A 96.60 +12.40 84.20 1 4 1980 ---- 105.50B 83.90A 83.90A 101.60 +12.40 89.20 76 1985 ---- 110.50B 88.90A 88.90A 106.60 +12.40 94.20 1 4 1990 ---- 115.40B 93.90A 93.90A 111.60 +12.40 99.20 3 1995 ---- 120.40B 98.90A 98.90A 116.60 +12.40 104.20 3 2000 ---- 125.40B 103.90A 103.90A 121.60 +12.40 109.20 3 2005 ---- 130.40B 108.80A 108.80A 126.60 +12.40 114.20 2010 ---- 135.40B 113.80A 113.80A 131.60 +12.40 119.20 2015 ---- 140.40B 118.80A 118.80A 136.60 +12.40 124.20 2020 ---- 145.40B 123.80A 123.80A 141.50 +12.30 129.20 2025 ---- 150.40B 128.80A 128.80A 146.50 +12.30 134.20 2030 ---- 155.30B 133.80A 133.80A 151.50 +12.30 139.20 2035 ---- 160.30B 138.80A 138.80A 156.50 +12.30 144.20 2040 ---- 165.30B 143.80A 143.80A 161.50 +12.30 149.20 2045 ---- 170.30B 148.80A 148.80A 166.50 +12.30 154.20 2050 ---- 175.30B 153.70A 153.70A 171.50 +12.30 159.20 2055 ---- 180.30B 158.70A 158.70A 176.50 +12.30 164.20 2060 ---- 185.30B 163.70A 163.70A 181.50 +12.30 169.20 2065 171.20 190.30B 168.70A 168.70A 186.50 +12.30 1 174.20 2070 ---- 195.30B 173.70A 173.70A 191.50 +12.30 179.20 2075 ---- 200.30B 178.70A 178.70A 196.50 +12.30 184.20 2080 ---- 205.30B 183.70A 183.70A 201.50 +12.30 189.20 2085 ---- 210.30B 188.70A 188.70A 206.50 +12.30 194.20 2090 ---- 215.30B 193.70A 193.70A 211.50 +12.30 199.20 2095 ---- 220.30B 198.70A 198.70A 216.50 +12.30 204.20 2100 ---- 225.30B 203.70A 203.70A 221.50 +12.30 209.20 2105 ---- 230.30B 208.70A 208.70A 226.50 +12.30 214.20 2110 ---- 235.30B 213.70A 213.70A 231.50 +12.30 219.20 2115 ---- 239.60B 218.60A 218.60A 236.50 +12.30 224.20 2120 ---- 244.60B 223.60A 223.60A 241.50 +12.30 229.20 2125 ---- 250.30B 228.60A 228.60A 246.50 +12.30 234.20 2130 ---- 254.60B 233.60A 233.60A 251.50 +12.30 239.20 2135 ---- 259.60B 238.60A 238.60A 256.50 +12.30 244.20 2140 ---- 264.60B 243.60A 243.60A 261.50 +12.30 249.20 2145 ---- 269.60B 248.60A 248.60A 266.50 +12.30 254.20 2150 ---- 275.30B 253.60A 253.60A 271.50 +12.30 259.20 2155 ---- 279.60B 258.60A 258.60A 276.50 +12.30 264.20 2160 ---- 284.60B 263.60A 263.60A 281.50 +12.30 269.20 2165 ---- 289.50B 268.60A 268.60A 286.50 +12.30 274.20 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1275 ---- 10.160B 9.896A 10.160B 9.991 +.017 9.974 1300 ---- 9.910B 9.646A 9.910B 9.741 +.017 9.724 1325 ---- 9.661B 9.396A 9.661B 9.491 +.017 9.474 1350 ---- 9.410B 9.145A 9.410B 9.241 +.017 9.224 1375 ---- 9.160B 8.895A 9.160B 8.991 +.017 8.974 1400 ---- 8.911B 8.645A 8.911B 8.741 +.017 8.724 1425 ---- 8.666B 8.395A 8.666B 8.491 +.017 8.474 1450 ---- 8.412B 8.145A 8.412B 8.241 +.017 8.224 1475 ---- 8.161B 7.895A 8.161B 7.991 +.017 7.974 1500 ---- 7.917B 7.645A 7.917B 7.741 +.017 7.724 1525 ---- 7.667B 7.395A 7.667B 7.491 +.017 7.474 1550 ---- 7.417B 7.145A 7.417B 7.241 +.017 7.224 1575 ---- 7.168B 6.895A 7.168B 6.991 +.017 6.974 1600 ---- 6.912B 6.644A 6.912B 6.741 +.017 6.724 1625 ---- 6.668B 6.394A 6.668B 6.491 +.017 6.474 1650 ---- 6.418B 6.149A 6.418B 6.241 +.017 6.224 1675 ---- 6.169B 5.894A 6.169B 5.991 +.017 5.974 1700 ---- 5.919B 5.649A 5.919B 5.741 +.017 5.724 1725 ---- 5.669B 5.400A 5.669B 5.491 +.017 5.474 1750 ---- 5.419B 5.144A 5.419B 5.241 +.017 5.224 1775 ---- 5.169B 4.894A 5.169B 4.992 +.018 4.974 1800 ---- 4.920B 4.644A 4.920B 4.742 +.018 4.724 1825 ---- 4.670B 4.394A 4.670B 4.493 +.018 4.475 1850 ---- 4.420B 4.146A 4.420B 4.245 +.019 4.226 1875 ---- 4.172B 3.897A 4.172B 3.996 +.018 3.978 1900 ---- 3.924B 3.650A 3.924B 3.749 +.019 3.730 3 1925 ---- 3.677B 3.404A 3.677B 3.502 +.018 3.484 1950 ---- 3.446B 3.150A 3.446B 3.256 +.017 3.239 191 1975 ---- 3.187B 2.917A 3.187B 3.011 +.016 2.995 10 2000 ---- 2.944B 2.655A 2.944B 2.769 +.016 2.753 66 2025 2.460 2.730B 2.420A 2.420A 2.528 +.013 2 2.515 2 2050 ---- 2.490B 2.185A 2.490B 2.291 +.011 2.280 3 2070 ---- ---- ---- 2.020A 2.105 ---- ---- 2075 ---- 2.255B 1.956A 2.255B 2.059 +.009 2.050 1 2080 ---- ---- ---- 1.929A 2.013 ---- ---- 2085 ---- 2.137B 1.884A 2.137B 1.967 +.007 1.960 2090 ---- 2.091B 1.837A 2.091B 1.922 +.007 1.915 2095 ---- 2.045B 1.793A 2.045B 1.877 +.007 1.870 2100 1.807 2.020B 1.733A 1.733A 1.832 +.006 2 1.826 2 13 2105 ---- 1.954B 1.705A 1.954B 1.788 +.006 1.782 2110 ---- 1.909B 1.662A 1.909B 1.744 +.005 1.739 2115 ---- 1.864B 1.620A 1.864B 1.700 +.004 1.696 2120 ---- 1.829B 1.573A 1.829B 1.656 +.003 1.653 2125 1.619 1.795B 1.517A 1.577A 1.613 +.003 3 1.610 5 3 2130 ---- 1.741B 1.490A 1.740B 1.571 +.003 1.568 2135 ---- 1.693B 1.449A 1.692B 1.528 +.002 1.526 2140 ---- 1.649B 1.408A 1.648B 1.487 +.002 1.485 2145 ---- 1.610B 1.368A 1.609B 1.445 +.001 1.444 2150 ---- 1.579B 1.313A 1.578B 1.404 .000 1.404 1 4 2155 ---- 1.521B 1.290A 1.520B 1.364 .000 1.364 2160 ---- 1.479B 1.251A 1.478B 1.324 .000 1.324 2165 ---- 1.437B 1.214A 1.436B 1.284 -.001 1.285 2170 ---- 1.396B 1.176A 1.395B 1.246 -.001 1.247 2175 ---- 1.369B 1.126A 1.369B 1.207 -.002 1.209 1 1 2180 ---- 1.316B 1.103A 1.315B 1.170 -.002 1.172 2 2185 ---- 1.276B 1.067A 1.275B 1.132 -.003 1.135 2190 ---- 1.237B 1.037A 1.236B 1.096 -.003 1.099 2195 ---- 1.198B 1.003A 1.197B 1.060 -.004 1.064 2200 ---- 1.171B .951A 1.171B 1.025 -.004 1.029 17 2205 ---- 1.123B .936A 1.123B .990 -.005 .995 2210 ---- 1.089B .903A 1.088B .956 -.005 .961 2215 ---- 1.053B .872A 1.052B .923 -.005 .928 2220 ---- 1.017B .840A 1.016B .891 -.005 .896 2225 ---- .995B .790A .994B .859 -.006 .865 1 2230 ---- .949B .762A .949B .828 -.006 .834 2 2235 ---- .927B .734A .734A .797 -.007 .804 2240 ---- .894B .706A .706A .768 -.007 .775 1 2245 ---- .862B .678A .859B .739 -.007 .746 7 17 2250 .697 .831B .654A .654A .711 -.007 22 .718 3 52 2255 .694 .801B .628A .628A .684 -.007 1 .691 5 5 2260 .667 .771B .601A .601A .657 -.008 1 .665 8 12 2265 ---- .742B .577A .742B .631 -.008 .639 4 9 2270 .640 .713B .552A .552A .606 -.008 5 .614 6 5 2275 .570 .686B .529A .558A .581 -.009 66 .590 13 12 2280 .590 .659B .507A .507A .558 -.008 5 .566 4 9 2285 .550 .633B .486A .486A .535 -.008 12 .543 2 3 2290 .562 .608B .465A .551B .513 -.008 7 .521 62 79 2295 .495 .584B .445A .584B .491 -.008 1 .499 1 5 2300 .478 .561B .426A .506B .470 -.009 37 .479 20 192 2305 ---- .538B .407A .538B .450 -.008 .458 3 5 2310 .417 .515B .389A .389A .431 -.008 2 .439 31 40 2315 .419 .494B .372A .432A .412 -.008 11 .420 6 21 2320 ---- .473B .355A .473B .394 -.008 .402 7 35 2325 .388 .453B .339A .361A .376 -.009 175 .385 75 403 2330 .359 .433B .324A .378A .360 -.008 6 .368 6 55 2335 ---- .415B .309A .415B .343 -.009 .352 22 2340 .333 .397B .295A .295A .328 -.008 1 .336 6 44 2345 ---- .379B .281A .379B .313 -.008 .321 7 54 2350 .324 .362B .268A .314A .299 -.008 111 .307 49 404 2355 .312 .347B .256A .335B .285 -.008 2 .293 9 54 2360 ---- .331B .244A .331B .272 -.008 .280 93 2365 ---- .316B .233A .316B .259 -.008 .267 5 37 2370 ---- .301B .222A .301B .247 -.008 .255 4 30 2375 .235 .287B .212A .255 .236 -.008 10 .244 76 253 2380 .227 .274B .202A .243B .225 -.007 11 .232 4 12 2385 .234 .263B .193A .232A .214 -.008 3 .222 56 78 2390 ---- .251B .184A .251B .204 -.008 .212 2 61 2395 .206 .238B .174A .174A .195 -.007 2 .202 78 2400 .205 .228B .164 .179A .186 -.007 46 .193 172 519 2405 .177 .218B .159A .159A .177 -.007 5 .184 8 25 2410 .168 .207B .151A .162A .169 -.006 16 .175 11 22 2415 ---- .197B .144A .197B .161 -.006 43 .167 1 17 2420 ---- .188B .136A .188B .153 -.006 .159 1 35 2425 .153 .180B .129A .157B .146 -.006 10 .152 31 116 2430 .145 .172B .123A .123A .139 -.006 10 .145 16 2435 .150 .164B .118A .118A .133 -.005 2 .138 71 2440 ---- .156B .113A .155B .127 -.005 .132 1 8 2445 ---- .148B .107A .148B .121 -.005 .126 30 2450 .126 .142B .103A .111A .115 -.005 26 .120 222 342 2455 ---- .134B .098A .134B .110 -.005 .115 56 2460 ---- .129B .093A .128B .105 -.004 .109 4 35 2465 .104 .123B .089A .122B .100 -.005 2 .105 1 36 2470 ---- .117B .085A .117B .096 -.004 .100 1 126 2475 .095 .112B .081A .089A .091 -.004 27 .095 61 88 2480 .088 .107B .077A .106B .087 -.004 10 .091 2 24 2485 .085 .102B .074A .082A .084 -.003 5 .087 6 22 2490 .081 .097B .071A .086B .080 -.003 6 .083 1 8 2495 ---- .093B .069A .093B .076 -.004 .080 2 31 2500 .080 .089B .065A .078B .073 -.003 136 .076 287 544 2505 .071 .085B .063A .084B .070 -.003 3 .073 7 24 2510 .068 .081B .060A .081B .067 -.003 3 .070 9 30 2515 ---- .078B .058A .078B .064 -.003 .067 3 32 2520 ---- .074B .056A .074B .062 -.002 .064 8 80 2525 ---- .071B .053A .071B .059 -.003 .062 89 148 2530 ---- .068B .051A .068B .057 -.002 .059 1 43 2535 ---- .065B .049A .065B .054 -.003 .057 3 30 2540 ---- .063B .047A .063B .052 -.002 .054 2 34 2545 ---- .060B .045A .060B .050 -.002 .052 42 2550 .051 .058B .043A .058B .048 -.002 20 .050 156 364 2555 ---- .055B .042A .055B .046 -.002 .048 2 10 2560 ---- .053B .040A .053B .045 -.001 1 .046 2 161 2565 ---- .051B .039A .051B .043 -.001 .044 1 40 2570 ---- .049B .037A .049B .041 -.002 .043 2 10 2575 ---- .047B .035A .047B .040 -.001 .041 64 213 2580 .038 .045B .035A .044B .038 -.001 1 .039 1 37 2585 ---- .044B .034A .043B .037 -.001 .038 12 2590 ---- .042B .033A .042B .036 .000 .036 21 2595 ---- .040B .031A .040B .034 -.001 .035 20 2600 .036 .039B .030A .034B .033 -.001 27 .034 38 871 2605 ---- .037B .029A .037B .032 .000 .032 22 2610 ---- .036B .028A .036B .031 .000 .031 7 13 2615 ---- .035B .027A .034B .030 .000 1 .030 16 2620 ---- .034B .026A .033B .029 .000 .029 3 17 2625 ---- .032B .025A .032B .028 .000 .028 5 76 2630 ---- .031B .025A .031B .027 .000 .027 16 2635 ---- .030B .024A .030B .026 .000 .026 17 2640 ---- .029B .023A .029B .025 .000 1 .025 1 28 2645 ---- .028B .023A .028B .025 +.001 .024 18 2650 ---- .027B .022A .027B .024 +.001 .023 7 137 2655 ---- .026B .021A .026B .023 .000 .023 1 12 2660 ---- .025B .021A .025B .022 .000 1 .022 44 2665 ---- .024B .020A .024B .022 +.001 .021 47 2670 ---- .024B .020A .023B .021 .000 .021 1 37 2675 ---- .023B .019A .022B .020 .000 .020 10 69 2680 ---- .022B ---- .022B .020 +.001 .019 26 2685 ---- .021B .018A .021B .019 .000 .019 23 2700 .020 .020 .017A .018 .018 +.001 6 .017 27 219 2725 .016 .017B .015A .015A .016 +.001 37 .015 12 75 2750 ---- .014B ---- .014B .014 +.001 .013 83 2775 ---- ---- ---- ---- .012 +.001 .011 1 41 2800 .013 .013 .010 .010 .011 +.001 6 .010 6 704 2825 ---- ---- ---- ---- .010 +.001 .009 118 2850 ---- ---- ---- ---- .009 +.001 .008 2 179 2875 ---- ---- ---- ---- .008 +.001 .007 36 2900 ---- ---- ---- ---- .007 .000 .007 16 144 2925 ---- ---- ---- ---- .007 +.001 .006 2 125 2950 ---- ---- ---- ---- .006 .000 .006 24 2975 ---- ---- ---- ---- .006 +.001 .005 75 3000 ---- ---- ---- ---- .005 .000 .005 273 3025 ---- ---- ---- ---- .005 .000 .005 18 3050 ---- ---- ---- ---- .004 .000 .004 97 3075 ---- ---- ---- ---- .004 .000 .004 30 3100 ---- ---- ---- ---- .004 .000 .004 704 3125 ---- ---- ---- ---- .003 -.001 .004 23 3150 ---- ---- ---- ---- .003 -.001 .004 66 3175 ---- ---- ---- ---- .003 -.001 .004 33 3200 ---- ---- ---- ---- .003 -.001 .004 307 3225 ---- ---- ---- ---- .002 -.002 .004 26 3250 ---- ---- ---- ---- .002 -.002 .004 165 3275 ---- ---- ---- ---- .002 -.001 .003 24 3300 ---- ---- ---- ---- .002 -.001 .003 83 3325 ---- ---- ---- ---- .002 -.001 .003 14 3350 ---- ---- ---- ---- .002 -.001 .003 20 3375 ---- ---- ---- ---- .001 -.002 .003 4 3400 ---- ---- ---- ---- .001 -.002 .003 52 3425 ---- ---- ---- ---- .001 -.001 .002 8 3450 ---- ---- ---- ---- .001 -.001 .002 17 3475 ---- ---- ---- ---- .001 -.001 .002 3500 ---- ---- ---- ---- .001 -.001 .002 219 3525 ---- ---- ---- ---- .001 -.001 .002 3550 ---- ---- ---- ---- .001 -.001 .002 18 3575 ---- ---- ---- ---- .001 .000 .001 1 3600 .005 .005 .005 .004A .001 .000 3 .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 ---- 15.653B 15.412A 15.653B 15.491 +.017 15.474 750 ---- 15.397B 15.162A 15.397B 15.241 +.017 15.224 775 ---- 15.154B 14.911A 15.154B 14.991 +.017 14.974 800 ---- 14.920B 14.639A 14.920B 14.741 +.017 14.724 1 825 ---- 14.648B 14.411A 14.648B 14.491 +.017 14.474 850 ---- 14.398B 14.161A 14.398B 14.241 +.017 14.224 875 ---- 14.155B 13.911A 14.155B 13.991 +.017 13.974 900 ---- 13.899B 13.661A 13.899B 13.741 +.017 13.724 925 ---- 13.656B 13.410A 13.656B 13.491 +.017 13.474 950 ---- 13.406B 13.160A 13.406B 13.241 +.017 13.224 975 ---- 13.150B 12.910A 13.150B 12.991 +.017 12.974 1000 ---- 12.900B 12.660A 12.900B 12.741 +.017 12.724 1025 ---- 12.653B 12.403A 12.653B 12.491 +.017 12.474 1050 ---- 12.403B 12.153A 12.403B 12.241 +.017 12.224 1075 ---- 12.158B 11.910A 12.158B 11.991 +.017 11.974 1100 ---- 11.904B 11.659A 11.904B 11.741 +.017 11.724 1125 ---- 11.653B 11.403A 11.653B 11.491 +.017 11.474 1150 ---- 11.402B 11.153A 11.402B 11.241 +.017 11.224 1175 ---- 11.149B 10.902A 11.149B 10.991 +.017 10.974 1200 ---- 10.901B 10.652A 10.901B 10.741 +.017 10.724 1225 ---- 10.655B 10.402A 10.655B 10.491 +.017 10.474 1250 ---- 10.400B 10.152A 10.400B 10.241 +.017 10.224 1275 ---- 10.150B 9.902A 10.150B 9.991 +.017 9.974 1300 ---- 9.906B 9.652A 9.906B 9.741 +.017 9.724 1325 ---- 9.652B 9.402A 9.652B 9.491 +.017 9.474 1350 ---- 9.407B 9.151A 9.407B 9.241 +.017 9.224 1375 ---- 9.157B 8.901A 9.157B 8.991 +.017 8.974 1400 ---- 8.907B 8.651A 8.907B 8.741 +.017 8.724 1425 ---- 8.653B 8.401A 8.652B 8.491 +.017 8.474 1450 ---- 8.408B 8.151A 8.408B 8.241 +.017 8.224 1475 ---- 8.157B 7.901A 8.157B 7.991 +.017 7.974 1500 ---- 7.903B 7.651A 7.903B 7.741 +.017 7.724 1525 ---- 7.659B 7.400A 7.659B 7.491 +.017 7.474 1550 ---- 7.409B 7.150A 7.409B 7.241 +.017 7.224 1575 ---- 7.154B 6.900A 7.154B 6.991 +.017 6.974 1600 ---- 6.910B 6.650A 6.910B 6.741 +.017 6.724 1625 ---- 6.665B 6.400A 6.665B 6.491 +.017 6.474 1650 ---- 6.409B 6.150A 6.409B 6.241 +.017 6.224 1675 ---- 6.166B 5.900A 6.166B 5.991 +.017 5.974 1700 ---- 5.917B 5.650A 5.917B 5.741 +.017 5.724 1725 ---- 5.668B 5.401A 5.668B 5.491 +.017 5.474 1750 ---- 5.419B 5.152A 5.419B 5.242 +.017 5.225 1775 ---- 5.171B 4.904A 5.171B 4.994 +.017 4.977 3 1800 ---- 4.924B 4.657A 4.924B 4.747 +.017 4.730 1825 ---- 4.678B 4.412A 4.678B 4.500 +.016 4.484 1850 ---- 4.433B 4.168A 4.433B 4.255 +.015 4.240 15 1875 ---- 4.190B 3.925A 4.190B 4.011 +.014 3.997 31 1900 ---- 3.960B 3.672A 3.960B 3.769 +.013 3.756 118 1925 ---- 3.708B 3.420A 3.708B 3.530 +.013 3.517 2 1950 ---- 3.492B 3.186A 3.492B 3.293 +.011 3.282 4 1975 ---- 3.258B 2.952A 3.258B 3.059 +.009 3.050 2000 ---- 3.024B 2.724A 3.024B 2.829 +.008 2.821 111 2025 2.505 2.796B 2.505 2.688B 2.603 +.005 1 2.598 2050 ---- 2.569B 2.288A 2.569B 2.384 +.004 2.380 1 1 2070 ---- ---- ---- 2.134A 2.213 ---- ---- 2075 2.288 2.353B 2.078A 2.078A 2.171 +.002 1 2.169 1 2 2080 ---- ---- ---- 2.052A 2.129 ---- ---- 2085 ---- ---- ---- 2.012A 2.087 ---- ---- 2090 ---- ---- ---- 1.972A 2.046 ---- ---- 2095 ---- ---- ---- 1.932A 2.006 ---- ---- 2100 2.078 2.143B 1.875A 1.875A 1.965 .000 1 1.965 4 26 2105 ---- 2.085B 1.852A 2.084B 1.925 .000 1.925 2110 ---- 2.044B 1.813A 2.043B 1.886 .000 1.886 2115 ---- 1.999B 1.775A 1.998B 1.846 -.001 1.847 2120 ---- 1.963B 1.738A 1.962B 1.807 -.002 1.809 2125 ---- 1.933B 1.686A 1.933B 1.769 -.002 1.771 138 2130 ---- 1.883B 1.663A 1.882B 1.731 -.002 1.733 2135 ---- 1.844B 1.627A 1.843B 1.693 -.003 1.696 2140 ---- 1.805B 1.591A 1.804B 1.656 -.003 1.659 2145 ---- 1.766B 1.555A 1.765B 1.619 -.004 1.623 2150 ---- 1.737B 1.503A 1.737B 1.583 -.004 1.587 2155 ---- 1.691B 1.486A 1.690B 1.547 -.005 1.552 2160 ---- 1.653B 1.451A 1.652B 1.511 -.006 1.517 2165 ---- 1.616B 1.424A 1.615B 1.476 -.006 1.482 2170 ---- 1.579B 1.391A 1.578B 1.442 -.006 1.448 2175 ---- 1.553B 1.335A 1.553B 1.408 -.006 1.414 54 2180 ---- 1.497B 1.327A 1.496B 1.374 -.007 1.381 2185 ---- 1.462B 1.295A 1.461B 1.342 -.006 1.348 2190 ---- 1.427B 1.263A 1.426B 1.309 -.007 1.316 2195 ---- 1.398B 1.233A 1.397B 1.277 -.007 1.284 2200 ---- 1.385B 1.183A 1.384B 1.246 -.007 1.253 27 2205 ---- 1.332B 1.173A 1.332B 1.215 -.007 1.222 2210 ---- 1.321B 1.121A 1.317B 1.185 -.006 1.191 2215 ---- 1.289B 1.092A 1.285B 1.155 -.006 1.161 2220 ---- 1.257B 1.064A 1.254B 1.125 -.007 1.132 4 2225 ---- 1.226B 1.036A 1.224B 1.097 -.006 1.103 2 2230 ---- 1.196B 1.009A 1.193B 1.069 -.005 1.074 2235 ---- 1.166B .982A 1.163B 1.041 -.005 1.046 5 4 2240 ---- 1.136B .956A 1.133B 1.014 -.005 1.019 2245 ---- 1.107B .931A 1.104B .987 -.005 .992 1 3 2250 ---- 1.079B .906A 1.078B .961 -.004 1 .965 18 2255 ---- 1.051B .881A 1.050B .936 -.003 .939 4 2260 ---- 1.022B .857A 1.022B .910 -.004 .914 4 5 2265 ---- .996B .833A .995B .886 -.003 .889 3 2270 ---- .969B .809A .969B .862 -.003 .865 4 2275 .821 .944B .787A .787A .838 -.003 6 .841 3 232 2280 .870 .918B .765A .856B .815 -.003 16 .818 1 1 2285 .796 .894B .744A .893B .793 -.002 16 .795 4 5 2290 .789 .870B .723A .869B .771 -.002 5 .773 18 2295 .733 .846B .702A .702A .749 -.002 6 .751 21 2300 .741 .823B .683A .765 .728 -.002 825 .730 89 394 2305 ---- .801B .663A .801B .708 -.001 .709 2 2 2310 ---- .779B .644A .779B .688 -.001 .689 6 45 2315 ---- .757B .625A .757B .668 -.002 .670 4 80 2320 ---- .736B .606A .736B .649 -.002 .651 11 104 2325 .653 .715B .589A .589A .630 -.002 10 .632 48 276 2330 .646 .696B .571A .571A .612 -.002 4 .614 4 31 2335 ---- .676B .555A .676B .594 -.002 .596 7 2340 ---- .656B .538A .656B .577 -.002 .579 4 23 2345 ---- .637B .522A .637B .560 -.002 .562 3 2350 ---- .619B .506A .619B .544 -.002 13 .546 10 279 2355 ---- .601B .491A .601B .528 -.002 .530 33 2360 ---- .584B .477A .584B .512 -.003 .515 16 22 2365 .495 .568B .463A .522B .497 -.003 2 .500 8 13 2370 ---- .552B .450A .552B .482 -.003 .485 11 2375 ---- .536B .437A .536B .468 -.003 .471 3 186 2380 ---- .521B .423A .521B .454 -.003 .457 2 22 2385 ---- .505B .411A .505B .441 -.003 .444 57 2390 .417 .491B .398A .491B .427 -.004 4 .431 13 2395 .432 .477B .387A .387A .415 -.003 6 .418 4 9 2400 .412 .463B .375A .422B .402 -.004 68 .406 281 1478 2405 .398 .449B .364A .410B .390 -.004 18 .394 54 2410 .376 .435B .352A .397B .378 -.004 4 .382 9 21 2415 ---- .422B .342A .422B .367 -.004 .371 7 2420 ---- .411B .331A .411B .356 -.004 1 .360 1 13 2425 .355 .399B .321A .321A .345 -.005 10 .350 38 101 2430 ---- .387B .312A .387B .335 -.004 .339 16 2435 ---- .376B .302A .376B .325 -.004 .329 7 2440 ---- .365B .293A .365B .315 -.005 .320 1 7 2445 .318 .354B .284A .284A .306 -.004 6 .310 1 28 2450 .315 .344B .275A .310B .296 -.005 96 .301 191 428 2455 ---- .334B .267A .333B .288 -.004 .292 10 18 2460 ---- .324B .259A .324B .279 -.005 .284 10 15 2465 ---- .314B .251A .314B .271 -.004 .275 10 117 2470 ---- .305B .244A .305B .263 -.004 .267 13 2475 ---- .296B .236A .296B .255 -.004 7 .259 202 230 2480 .261 .288B .229A .260B .247 -.005 7 .252 10 2485 ---- .280B .223A .280B .240 -.005 .245 1 24 2490 ---- .271B .216A .271B .233 -.004 .237 18 2495 ---- .264B .210A .264B .226 -.005 .231 5 2500 .220 .256B .204A .233A .219 -.005 828 .224 273 2065 2505 ---- .249B .198A .249B .213 -.004 .217 75 2510 ---- .241B .192A .241B .207 -.004 .211 16 2515 .213 .235B .186A .186A .201 -.004 3 .205 62 2520 ---- .228B .181A .228B .195 -.004 .199 1 17 2525 ---- .221B .176A .221B .189 -.004 19 .193 22 140 2530 ---- .215B .170A .215B .184 -.004 .188 13 2535 ---- .209B .166A .209B .178 -.005 .183 7 2540 ---- .203B .161A .203B .173 -.004 .177 28 2545 .168 .197B .156A .197B .169 -.003 10 .172 6 2550 .166 .192B .152A .172B .164 -.003 19 .167 27 615 2555 ---- .186B .148A .186B .159 -.004 .163 4 11 2560 ---- .181B .143A .181B .155 -.003 .158 9 22 2565 ---- .176B .139A .176B .151 -.003 .154 46 2570 ---- .171B .136A .171B .146 -.004 .150 11 54 2575 ---- .167B .132A .166B .143 -.002 10 .145 32 232 2580 ---- .162B .129A .162B .139 -.002 .141 20 27 2585 ---- .157B .125A .157B .135 -.003 .138 12 2590 ---- .153B .122A .153B .131 -.003 .134 10 18 2595 .135 .149B .118A .118A .128 -.002 2 .130 10 2600 .127 .145B .115A .115A .125 -.002 20 .127 206 596 2605 ---- .141B .112A .140B .121 -.002 1 .123 5 16 2610 ---- .137B .110A .137B .118 -.002 .120 5 2615 ---- .134B .107A .133B .115 -.002 .117 7 2620 ---- .130B .104A .129B .112 -.002 .114 2 2 2625 .115 .127B .101A .101A .109 -.002 12 .111 64 309 2630 ---- .123B .098A .123B .107 -.001 .108 6 2635 ---- .120B .096A .119B .104 -.001 .105 5 233 2640 ---- .117B .093A .116B .101 -.001 .102 1 7 2645 ---- .114B .091A .113B .099 -.001 .100 2650 ---- .111B .089A .111B .096 -.001 9 .097 26 644 2655 ---- .108B .087A .108B .094 -.001 .095 7 2660 ---- .105B .084A .105B .092 .000 .092 1 11 2665 ---- .103B .082A .103B .090 .000 .090 2670 ---- .101B .080A .101B .087 -.001 .088 1 1 2675 ---- .098B .078A .098B .085 -.001 6 .086 16 77 2680 ---- .096B .076A .096B .083 -.001 .084 156 2700 .083 .086B .070A .070A .076 .000 151 .076 7 1976 2725 ---- .077B .062A .077B .068 .000 .068 36 2750 .064 .068B .056A .056A .060 -.001 6 .061 18 353 2775 .054 .061B .050A .054 .054 .000 6 .054 1 33 2800 .048 .055B .046A .055B .049 .000 5 .049 4 1022 2825 .043 .049B .042A .043 .044 .000 8 .044 2 292 2850 ---- .045B .038A .044B .040 .000 12 .040 7 668 2875 .042 .042 .035A .035A .037 .000 1 .037 25 225 2900 .034 .037B .032A .034 .034 .000 3 .034 3 944 2925 ---- .034B .029A .034B .031 .000 .031 295 2950 ---- .031B .027A .031B .029 .000 .029 3 50 2975 ---- .028B .026A .028B .026 -.001 .027 19 3000 .028 .028 .023 .025A .024 -.001 5 .025 42 3878 3025 ---- .024B ---- .024B .023 .000 .023 51 3050 ---- .022B ---- .022B .021 .000 .021 32 3075 ---- ---- ---- ---- .020 .000 .020 275 3100 .018 .018 .018 .018 .019 .000 3 .019 3 239 3125 ---- ---- ---- ---- .017 -.001 .018 2 13 3150 ---- ---- ---- ---- .016 -.001 .017 1 179 3175 ---- ---- ---- ---- .015 -.001 .016 8 3200 .013 .013 .013 .013 .015 .000 3 .015 506 3225 ---- ---- ---- ---- .014 .000 .014 8 3250 ---- ---- ---- ---- .013 .000 .013 97 3275 ---- ---- ---- ---- .013 .000 .013 6 3300 ---- ---- ---- ---- .012 .000 .012 20 117 3325 ---- ---- ---- ---- .011 .000 .011 14 3350 ---- ---- ---- ---- .011 .000 .011 72 3375 ---- ---- ---- ---- .010 .000 .010 2 3400 ---- ---- ---- ---- .010 .000 .010 10 87 3425 ---- ---- ---- ---- .010 +.001 .009 139 3450 ---- ---- ---- ---- .009 .000 .009 31 3475 ---- ---- ---- ---- .009 .000 .009 4 3500 ---- ---- ---- ---- .009 +.001 .008 2 2684 3525 ---- ---- ---- ---- .008 .000 .008 5 3550 ---- ---- ---- ---- .008 .000 .008 47 3575 ---- ---- ---- ---- .008 +.001 .007 3 3600 ---- ---- ---- ---- .008 +.001 .007 168 3625 .008 .008 .008 .008 .007 .000 8 .007 34 3650 ---- ---- ---- ---- .007 .000 .007 4 3675 ---- ---- ---- ---- .007 .000 .007 3700 ---- ---- ---- ---- .007 +.001 .006 260 3725 ---- ---- ---- ---- .007 +.001 .006 9 3750 ---- ---- ---- ---- .006 .000 .006 8 3775 ---- ---- ---- ---- .006 .000 .006 2 3800 ---- ---- ---- ---- .006 .000 .006 9 3825 ---- ---- ---- ---- .006 .000 .006 7 3850 ---- ---- ---- ---- .006 +.001 .005 21 3875 ---- ---- ---- ---- .006 +.001 .005 3900 ---- ---- ---- ---- .006 +.001 .005 2 3925 ---- ---- ---- ---- .006 +.001 .005 4 3950 ---- ---- ---- ---- .005 .000 .005 16 3975 ---- ---- ---- ---- .005 .000 .005 4000 ---- ---- ---- ---- .005 .000 .005 2168 4025 ---- ---- ---- ---- .005 .000 .005 4050 ---- ---- ---- ---- .005 .000 .005 1 4075 ---- ---- ---- ---- .005 .000 .005 13 4500 ---- ---- ---- ---- .004 .000 .004 291 5000 ---- ---- ---- ---- .003 -.001 .004 2039 6000 ---- ---- ---- ---- .003 .000 .003 463 7000 ---- ---- ---- ---- .002 -.001 .003 52 7500 ---- ---- ---- ---- .002 .000 .002 80 8000 ---- ---- ---- ---- .002 .000 .002 43 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1300 ---- ---- ---- 9.990A 10.078 ---- ---- 1325 ---- 9.980B 9.740A 9.980B 9.828 +.019 9.809 1350 ---- 9.735B 9.490A 9.735B 9.578 +.019 9.559 1375 ---- 9.485B 9.240A 9.485B 9.328 +.019 9.309 1400 ---- 9.231B 8.990A 9.231B 9.078 +.019 9.059 1425 ---- 8.981B 8.740A 8.981B 8.828 +.019 8.809 1450 ---- 8.731B 8.490A 8.731B 8.578 +.019 8.559 1475 ---- 8.482B 8.234A 8.482B 8.328 +.019 8.309 1500 ---- 8.232B 7.984A 8.232B 8.078 +.019 8.059 1525 ---- 7.982B 7.734A 7.982B 7.828 +.019 7.809 1550 ---- 7.732B 7.484A 7.732B 7.578 +.019 7.559 1575 ---- 7.483B 7.234A 7.483B 7.328 +.019 7.309 1600 ---- 7.233B 6.984A 7.233B 7.078 +.019 7.059 1625 ---- 6.987B 6.735A 6.987B 6.828 +.019 6.809 1650 ---- 6.734B 6.485A 6.734B 6.578 +.019 6.559 1675 ---- 6.488B 6.235A 6.488B 6.328 +.019 6.309 1700 ---- 6.236B 5.987A 6.236B 6.078 +.019 6.059 1725 ---- 5.992B 5.739A 5.992B 5.829 +.019 40 5.810 1750 ---- 5.764B 5.479A 5.764B 5.581 +.018 5.563 15 15 1775 ---- 5.493B 5.254A 5.493B 5.335 +.018 5.317 1800 ---- 5.273B 4.990A 5.273B 5.090 +.016 5.074 31 1825 ---- 5.029B 4.748A 5.029B 4.846 +.015 4.831 67 1850 ---- 4.787B 4.507A 4.787B 4.605 +.016 4.589 5 1875 ---- 4.529B 4.256A 4.529B 4.366 +.015 4.351 1900 ---- 4.320B 4.016A 4.320B 4.129 +.015 4.114 13 1925 ---- 4.080B 3.784A 4.080B 3.895 +.014 3.881 1950 ---- 3.848B 3.552A 3.848B 3.663 +.013 3.650 1 1 1975 ---- 3.616B 3.328A 3.616B 3.436 +.013 3.423 1 2000 ---- 3.392B 3.104A 3.392B 3.212 +.012 3.200 1 2025 ---- 3.168B 2.887A 3.168B 2.992 +.010 2.982 2050 ---- 2.953B 2.681A 2.953B 2.778 +.008 2.770 1 2075 ---- 2.737B 2.474A 2.737B 2.570 +.006 2.564 1 2100 ---- 2.530B 2.276A 2.530B 2.369 +.004 2.365 4 2105 ---- ---- ---- 2.258A 2.330 ---- ---- 2110 ---- ---- ---- 2.220A 2.291 ---- ---- 2115 ---- ---- ---- 2.189A 2.253 ---- ---- 2120 ---- ---- ---- 2.145A 2.215 ---- ---- 2125 ---- 2.332B 2.087A 2.332B 2.177 +.004 2.173 2130 ---- ---- ---- 2.078A 2.139 ---- ---- 2135 ---- ---- ---- 2.042A 2.102 ---- ---- 2140 ---- ---- ---- 2.006A 2.065 ---- ---- 2145 ---- ---- ---- 1.970A 2.028 ---- ---- 2150 ---- 2.143B 1.907A 2.143B 1.992 +.003 1.989 2155 ---- 2.079B 1.899A 2.079B 1.956 +.003 1.953 2160 ---- 2.042B 1.864A 2.042B 1.921 +.002 1.919 2165 ---- 2.005B 1.830A 2.005B 1.886 +.003 1.883 2170 ---- 1.969B 1.797A 1.969B 1.851 +.002 1.849 2175 ---- 1.954B 1.739A 1.954B 1.817 +.003 1.814 2180 ---- 1.897B 1.731A 1.897B 1.783 +.002 1.781 2185 ---- 1.862B 1.699A 1.862B 1.749 +.002 1.747 2190 ---- 1.827B 1.666A 1.827B 1.716 +.002 1.714 2195 ---- 1.793B 1.634A 1.793B 1.683 +.002 1.681 2200 ---- 1.781B 1.579A 1.781B 1.651 +.002 1.649 11 2205 ---- 1.727B 1.572A 1.727B 1.619 +.003 1.616 2210 ---- 1.694B 1.542A 1.694B 1.587 +.002 1.585 2215 ---- 1.661B 1.511A 1.661B 1.556 +.003 1.553 2220 ---- 1.629B 1.482A 1.629B 1.526 +.004 1.522 2225 ---- 1.621B 1.429A 1.621B 1.496 +.004 1.492 2230 ---- 1.569B 1.422A 1.569B 1.466 +.004 1.462 2235 ---- 1.563B 1.370A 1.560B 1.437 +.004 1.433 2240 ---- 1.532B 1.342A 1.529B 1.408 +.005 1.403 2245 ---- 1.502B 1.315A 1.315A 1.379 +.004 1.375 2250 ---- 1.472B 1.288A 1.470B 1.352 +.005 1.347 2 2255 ---- 1.442B 1.262A 1.441B 1.324 +.004 1.320 2260 ---- 1.413B 1.236A 1.410B 1.297 +.005 1.292 2265 ---- 1.385B 1.209A 1.384B 1.271 +.005 1.266 2270 ---- 1.357B 1.183A 1.354B 1.245 +.005 1.240 2275 ---- 1.329B 1.159A 1.327B 1.219 +.005 1.214 3 2280 ---- 1.302B 1.133A 1.302B 1.194 +.006 1.188 2285 ---- 1.274B 1.109A 1.273B 1.169 +.005 1.164 2290 1.129 1.248B 1.085A 1.246B 1.144 +.005 6 1.139 2295 ---- 1.222B 1.063A 1.222B 1.120 +.004 1.116 2300 1.150 1.196B 1.038A 1.196B 1.097 +.006 2 1.091 2 9 2305 ---- 1.171B 1.016A 1.171B 1.073 +.005 1.068 2310 ---- 1.147B .993A 1.146B 1.050 +.005 1 1.045 2315 ---- 1.122B .971A 1.122B 1.028 +.005 1 1.023 2320 ---- 1.099B .950A 1.097B 1.006 +.005 1.001 2325 .983 1.075B .929A .961A .984 +.005 11 .979 6 130 2330 .991 1.052B .908A .999B .962 +.005 10 .957 2335 ---- 1.033B .888A 1.033B .941 +.005 .936 2340 ---- 1.011B .869A 1.011B .920 +.005 .915 2345 ---- .989B .849A .989B .900 +.005 .895 2350 ---- .967B .830A .967B .880 +.005 .875 5 91 2355 ---- .947B .811A .946B .860 +.004 .856 2360 ---- .926B .793A .926B .841 +.005 .836 2365 ---- .905B .775A .905B .822 +.004 .818 2370 ---- .886B .758A .886B .804 +.005 .799 2375 ---- .866B .741A .866B .786 +.005 .781 5 12 2380 ---- .847B .724A .847B .768 +.005 .763 2385 ---- .828B .708A .828B .751 +.005 .746 2390 ---- .810B .692A .810B .734 +.005 .729 2395 ---- .793B .676A .793B .718 +.005 .713 2400 .723 .775B .661A .731B .701 +.004 20 .697 261 2405 ---- .758B .646A .757B .686 +.005 .681 2410 ---- .741B .631A .741B .670 +.004 .666 2415 ---- .725B .617A .725B .655 +.004 .651 2420 ---- .709B .603A .709B .641 +.005 .636 2425 ---- .693B .589A .693B .626 +.005 .621 10 78 2430 ---- .677B .576A .677B .612 +.005 .607 2435 ---- .662B .563A .662B .599 +.005 .594 2440 ---- .647B .550A .647B .585 +.005 .580 2445 ---- .633B .538A .633B .572 +.005 .567 2450 ---- .619B .525A .619B .559 +.005 .554 20 24 2455 ---- .605B .514A .605B .547 +.005 .542 2460 ---- .592B .502A .592B .535 +.005 .530 2465 ---- .579B .491A .579B .523 +.005 .518 2470 ---- .566B .480A .566B .511 +.005 .506 2475 ---- .553B .469A .553B .500 +.005 .495 2480 .491 .541B .458A .506B .489 +.005 1 .484 2485 .457 .529B .448A .448A .478 +.005 6 .473 2490 ---- .517B .438A .517B .467 +.005 .462 2495 ---- .506B .428A .506B .457 +.005 .452 2500 ---- .495B .419A .495B .447 +.005 .442 204 273 2505 .460 .484B .410A .410A .437 +.005 8 .432 2510 ---- .473B .401A .473B .427 +.004 .423 2515 ---- .463B .392A .463B .418 +.005 .413 2520 ---- .453B .383A .453B .409 +.005 .404 2525 .410 .443B .374A .406A .400 +.005 7 .395 7 11 2530 ---- .433B .366A .433B .391 +.004 .387 2535 .385 .424B .358A .395B .383 +.005 5 .378 2540 ---- .415B .350A .415B .374 +.004 .370 2545 .375 .406B .343A .343A .366 +.004 44 .362 2550 ---- .397B .335A .397B .358 +.004 .354 45 312 2555 ---- .388B .328A .388B .350 +.003 .347 2575 ---- .356B .301A .356B .321 +.003 .318 2 11 2600 ---- .320B .270A .320B .289 +.003 6 .286 530 2625 ---- .288B .243A .288B .260 +.002 .258 10 15 2650 ---- .260B .219A .260B .234 +.001 .233 4 47 2675 ---- .235B .197A .235B .212 +.001 .211 11 59 2700 .206 .213B .179A .197B .192 .000 8 .192 11 112 2725 .172 .193B .163A .179B .175 .000 6 .175 10 40 2750 .167 .175B .149A .149A .159 -.001 16 .160 10 136 2775 .151 .160B .135A .160B .146 .000 6 .146 20 20 2800 ---- .146B .125A .146B .134 .000 6 .134 230 2825 ---- .134B .116A .134B .123 .000 .123 1 21 2850 ---- .124B .106A .124B .113 -.001 .114 2 22 2875 ---- .113B .098A .113B .105 .000 .105 2900 .097 .105B .091A .096A .097 .000 2 .097 3 241 2925 ---- .097B .084A .096B .090 .000 .090 6 2950 ---- .089B .079A .089B .084 .000 .084 2 4 2975 ---- .083B .073A .083B .078 .000 .078 46 3000 .080 .080 .068 .070 .073 +.001 261 .072 244 550 3025 ---- .071B .065A .071B .068 +.001 .067 27 3050 ---- .066B .061A .066B .063 .000 .063 3 24 3075 ---- .062B .057A .061B .059 .000 .059 19 3100 ---- .058B .054A .057B .056 +.001 .055 24 3125 ---- .054B ---- .054B .052 +.001 .051 1 14 3150 ---- .051B ---- .050B .049 +.001 .048 6 3175 ---- .048B ---- .047B .046 +.001 .045 10 3200 .041 .045B .041 .043 .043 +.001 2 .042 4 4 3225 ---- .042B ---- .042B .041 +.001 .040 2 14 3250 ---- .040B ---- .039B .038 +.001 .037 1 58 3275 ---- .037B ---- .037B .036 +.001 13 .035 1 5 3300 ---- .035B ---- .035B .034 +.001 .033 12 3325 ---- .033B ---- .033B .032 +.001 1 .031 11 3350 ---- .031B ---- .031B .031 +.001 .030 14 3375 ---- .029B ---- .029B .029 +.001 .028 3 42 3400 ---- .028B ---- .028B .027 .000 .027 23 3425 ---- .026B ---- .026B .026 +.001 .025 3450 ---- ---- ---- ---- .025 +.001 .024 20 3475 ---- ---- ---- ---- .024 +.001 .023 3500 .024 .024 .024 .023A .023 +.001 1 .022 313 3525 ---- ---- ---- ---- .022 +.001 .021 3 3550 ---- ---- ---- ---- .021 +.001 .020 12 3575 ---- ---- ---- ---- .020 +.001 .019 63 3600 ---- ---- ---- ---- .019 +.001 .018 206 3800 ---- ---- ---- ---- .014 +.001 .013 247 4200 ---- ---- ---- ---- .010 +.001 .009 105 4300 ---- ---- ---- ---- .009 +.001 .008 169 5000 ---- ---- ---- ---- .008 +.002 .006 28 SO FEB24 Silver Option CALL 1300 ---- ---- ---- ---- 10.078 ---- ---- 1325 ---- ---- ---- ---- 9.828 +.019 9.809 1350 ---- ---- ---- ---- 9.578 +.019 9.559 1375 ---- ---- ---- ---- 9.328 +.019 9.309 1400 ---- ---- ---- ---- 9.078 +.019 9.059 1425 ---- ---- ---- ---- 8.828 +.019 8.809 1450 ---- ---- ---- ---- 8.578 +.019 8.559 1475 ---- ---- ---- ---- 8.328 +.019 8.309 1500 ---- ---- ---- ---- 8.078 +.019 8.059 1525 ---- ---- ---- ---- 7.828 +.019 7.809 1550 ---- ---- ---- ---- 7.578 +.019 7.559 1575 ---- ---- ---- ---- 7.328 +.019 7.309 1600 ---- ---- ---- ---- 7.078 +.019 7.059 1625 ---- ---- ---- ---- 6.828 +.019 6.809 1650 ---- ---- ---- ---- 6.578 +.019 6.559 1675 ---- ---- ---- ---- 6.329 +.018 6.311 1700 ---- ---- ---- ---- 6.082 +.018 6.064 1725 ---- ---- ---- ---- 5.836 +.018 5.818 1750 ---- ---- ---- ---- 5.591 +.017 9 5.574 1775 ---- ---- ---- ---- 5.349 +.017 5.332 1800 ---- ---- ---- ---- 5.108 +.016 5.092 8 1825 ---- 4.992B 4.760A 4.992B 4.870 +.016 4.854 1850 ---- 4.824B 4.520A 4.824B 4.634 +.015 4.619 1875 ---- 4.592B 4.288A 4.592B 4.401 +.015 4.386 1900 ---- 4.352B 4.064A 4.352B 4.171 +.014 4.157 1925 ---- 4.128B 3.834A 4.128B 3.944 +.013 3.931 1 1 1950 ---- 3.897B 3.618A 3.897B 3.720 +.012 3.708 1975 ---- 3.672B 3.392A 3.672B 3.501 +.012 1 3.489 2 2000 3.284 3.457B 3.185A 3.358B 3.286 +.010 1 3.276 2025 ---- 3.241B 2.978A 3.241B 3.077 +.010 3.067 2 2 2050 ---- 3.034B 2.779A 3.034B 2.873 +.009 2.864 2 2075 ---- 2.831B 2.579A 2.831B 2.676 +.009 2.667 2100 ---- 2.641B 2.399A 2.640B 2.486 +.008 2.478 2125 ---- 2.451B 2.219A 2.450B 2.304 +.008 2.296 2150 ---- 2.271B 2.049A 2.271B 2.130 +.007 2.123 2175 ---- 2.091B 1.889A 2.091B 1.964 +.006 1.958 2200 ---- 1.931B 1.737A 1.931B 1.808 +.006 1.802 1 2225 ---- 1.781B 1.592A 1.778B 1.661 +.006 1.655 2250 ---- 1.635B 1.458A 1.633B 1.523 +.006 1.517 2 2275 ---- 1.498B 1.333A 1.497B 1.394 +.006 1.388 7 5 2300 1.273 1.371B 1.217A 1.370B 1.274 +.006 7 1.268 5 8 2325 ---- 1.254B 1.110A 1.254B 1.164 +.007 1.157 2350 ---- 1.147B 1.011A 1.147B 1.062 +.007 1.055 4 99 2375 ---- 1.047B .920A 1.047B .968 +.007 .961 2400 ---- .954B .838A .954B .883 +.008 15 .875 6 7 2425 .857 .870B .763A .859B .804 +.008 1 .796 108 2450 ---- .793B .695A .793B .733 +.008 .725 1 2475 ---- .724B .633A .724B .669 +.009 .660 7 2500 ---- .660B .577A .660B .610 +.008 54 .602 4 2525 ---- .604B .527A .604B .558 +.008 .550 57 2550 ---- .552B .482A .552B .510 +.007 12 .503 15 2575 ---- .505B .441A .505B .467 +.006 .461 24 2600 .432 .463B .404A .404A .428 +.005 11 .423 24 2625 ---- .425B .371A .425B .393 +.005 .388 8 2650 ---- .391B .341A .391B .361 +.004 2 .357 108 2675 ---- .359B .315A .359B .333 +.004 .329 13 2700 ---- .332B .290A .332B .307 +.003 .304 4 2725 ---- .306B .267A .306B .284 +.003 .281 4 2750 ---- .283B .247A .283B .263 +.003 .260 1 10 2775 ---- .262B .228A .262B .244 +.003 .241 6 2800 .210 .242B .210 .234B .226 +.003 15 .223 4 10 2825 ---- .226B .197A .225B .211 +.003 .208 9 9 2850 ---- .210B .185A .209B .197 +.003 .194 20 2875 ---- .195B .172A .195B .184 +.003 .181 5 2900 ---- .183B .162A .182B .172 +.003 .169 3 15 2925 ---- .171B .152A .171B .161 +.002 .159 11 2950 ---- .160B .144A .160B .152 +.003 .149 5 2975 ---- .152B .136A .152B .143 +.002 .141 4 3000 ---- .141B .128A .141B .134 +.001 150 .133 5 3025 ---- .133B .121A .132B .127 +.002 .125 3050 ---- .125B .114A .125B .120 +.002 .118 3075 ---- .118B .108A .118B .113 +.001 .112 1 3100 ---- .111B .102A .111B .107 +.001 1 .106 2 3125 ---- .105B .097A .105B .102 +.001 .101 3150 ---- .100B .093A .100B .097 +.001 .096 6 3175 ---- .094B .088A .094B .092 +.001 .091 3200 ---- .089B .084A .089B .087 +.001 .086 2 3225 ---- .085B .080A .085B .083 +.001 2 .082 3250 ---- .081B .076A .080B .079 +.001 .078 5 3275 ---- .077B .073A .076B .075 +.001 .074 3300 ---- .073B .070A .072B .072 +.001 .071 3325 ---- .069B .066A .069B .068 +.001 .067 3350 ---- .066B ---- .066B .065 +.001 .064 1 3375 ---- .063B ---- .063B .062 +.001 .061 36 3400 ---- .060B ---- .060B .060 +.002 .058 2 3425 ---- .058B ---- .057B .057 +.002 .055 3450 ---- .055B ---- .055B .054 +.001 .053 4 9 3475 ---- .053B ---- .052B .052 +.001 .051 15 3500 ---- .050B ---- .050B .050 +.001 .049 5 33 3525 ---- .048B ---- .048B .048 +.001 .047 5 3550 ---- .046B ---- .046B .046 +.001 .045 8 22 3575 ---- .044B ---- .044B .044 +.001 .043 2 4000 ---- ---- ---- ---- .022 -.003 .025 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.078 +.019 12.059 1125 ---- ---- ---- ---- 11.828 +.019 11.809 1150 ---- ---- ---- ---- 11.578 +.019 11.559 1175 ---- ---- ---- ---- 11.328 +.019 11.309 1200 ---- ---- ---- ---- 11.078 +.019 11.059 1225 ---- ---- ---- ---- 10.828 +.019 10.809 1250 ---- ---- ---- ---- 10.578 +.019 10.559 1275 ---- ---- ---- ---- 10.328 +.019 10.309 1300 ---- ---- ---- ---- 10.078 +.019 10.059 1325 ---- ---- ---- ---- 9.828 +.019 9.809 1350 ---- ---- ---- ---- 9.578 +.019 9.559 1375 ---- ---- ---- ---- 9.328 +.019 9.309 1400 ---- ---- ---- ---- 9.078 +.019 9.059 1425 ---- ---- ---- ---- 8.828 +.019 8.809 1450 ---- ---- ---- ---- 8.578 +.019 8.559 1475 ---- ---- ---- ---- 8.328 +.019 8.309 1500 ---- ---- ---- ---- 8.078 +.019 8.059 1525 ---- ---- ---- ---- 7.828 +.019 7.809 1550 ---- ---- ---- ---- 7.578 +.019 7.559 1575 ---- ---- ---- ---- 7.328 +.019 7.309 1600 ---- ---- ---- ---- 7.078 +.019 7.059 1625 ---- ---- ---- ---- 6.829 +.018 6.811 1650 ---- ---- ---- ---- 6.582 +.019 6.563 1675 ---- ---- ---- ---- 6.336 +.018 6.318 1700 ---- ---- ---- ---- 6.091 +.017 6.074 1725 ---- ---- ---- ---- 5.849 +.017 5.832 14 1750 ---- ---- ---- ---- 5.608 +.016 5.592 4 1775 ---- 5.499B 5.265A 5.499B 5.370 +.015 5.355 1800 ---- 5.328B 5.022A 5.328B 5.134 +.015 5.119 23 1825 ---- 5.085B 4.797A 5.085B 4.901 +.014 4.887 1850 ---- 4.860B 4.563A 4.860B 4.671 +.014 4.657 1875 ---- 4.626B 4.340A 4.626B 4.444 +.014 4.430 1900 ---- 4.400B 4.120A 4.400B 4.220 +.013 4.207 2 2 1925 ---- 4.180B 3.899A 4.180B 4.000 +.013 3.987 1950 ---- 3.960B 3.679A 3.960B 3.784 +.012 3.772 1975 ---- 3.741B 3.469A 3.741B 3.572 +.011 1 3.561 5 5 2000 ---- 3.531B 3.266A 3.531B 3.366 +.010 3.356 5 45 2025 ---- 3.323B 3.068A 3.323B 3.165 +.009 3.156 2050 ---- 3.125B 2.881A 3.125B 2.971 +.010 2.961 2075 ---- 2.927B 2.694A 2.927B 2.783 +.009 2.774 2100 ---- 2.751B 2.518A 2.750B 2.602 +.008 2.594 2 2125 ---- 2.564B 2.351A 2.564B 2.428 +.007 2.421 2150 ---- 2.399B 2.183A 2.398B 2.263 +.008 2.255 2175 ---- 2.233B 2.039A 2.233B 2.105 +.007 2.098 2200 ---- 2.077B 1.883A 2.076B 1.955 +.007 1.948 5 17 2225 1.806 1.931B 1.747A 1.747A 1.814 +.007 1 1.807 2250 ---- 1.791B 1.617A 1.788B 1.681 +.007 1.674 1 2275 ---- 1.659B 1.497A 1.658B 1.556 +.006 1.550 1 2300 ---- 1.536B 1.382A 1.535B 1.440 +.007 1.433 43 2325 ---- 1.421B 1.276A 1.421B 1.331 +.007 1.324 15 16 2350 ---- 1.317B 1.178A 1.317B 1.230 +.007 128 1.223 18 2375 ---- 1.217B 1.088A 1.217B 1.136 +.006 1.130 151 2400 ---- 1.125B 1.004A 1.125B 1.050 +.006 1.044 34 351 2425 ---- 1.040B .928A 1.040B .970 +.006 .964 6 85 2450 ---- .962B .857A .962B .897 +.006 .891 12 2475 ---- .890B .793A .889B .830 +.007 .823 6 12 2500 ---- .823B .733A .823B .768 +.006 31 .762 14 314 2525 ---- .763B .678A .762B .711 +.006 .705 66 2550 ---- .707B .629A .707B .659 +.005 .654 10 108 2575 ---- .656B .583A .656B .612 +.006 .606 2600 ---- .610B .542A .610B .569 +.006 .563 41 675 2625 ---- .567B .504A .567B .529 +.005 .524 84 2650 ---- .528B .469A .528B .493 +.005 140 .488 10 237 2675 ---- .492B .438A .492B .460 +.005 .455 200 226 2700 ---- .459B .409A .459B .430 +.005 17 .425 23 531 2725 ---- .429B .383A .429B .402 +.005 .397 22 2750 .385 .402B .359A .386B .376 +.004 1 .372 100 2775 ---- .377B .337A .377B .353 +.004 .349 67 2800 ---- .353B .316A .353B .331 +.003 .328 127 2825 ---- .332B .295A .332B .311 +.003 .308 12 2850 ---- .312B .278A .312B .293 +.003 .290 1 2875 ---- .294B .262A .294B .276 +.003 .273 9 100 2900 ---- .277B .247A .277B .260 +.002 .258 408 2925 ---- .261B .234A .261B .246 +.002 .244 9 17 2950 ---- .246B .221A .246B .232 +.001 .231 2975 ---- .233B .210A .232B .220 +.001 .219 69 3000 ---- .221B .199A .220B .209 +.002 11 .207 14 362 3025 ---- .209B .189A .209B .198 +.001 .197 17 25 3050 ---- .199B .180A .199B .189 +.002 .187 6 3075 ---- .189B .171A .189B .180 +.002 .178 3100 ---- .180B .165A .180B .171 +.001 .170 8 3125 ---- .171B .157A .171B .163 +.001 .162 8 3150 ---- .162B .150A .162B .156 +.001 .155 8 51 3175 ---- .155B .144A .155B .149 +.001 .148 3200 ---- .148B .137A .148B .142 .000 6 .142 2 61 3225 ---- .141B .131A .141B .136 +.001 .135 3250 ---- .135B .126A .135B .131 +.001 .130 257 3275 ---- .129B .120A .129B .125 +.001 .124 22 3300 ---- .123B .116A .123B .120 +.001 .119 117 3325 ---- .118B .111A .118B .115 +.001 .114 41 3350 ---- .113B .107A .113B .110 +.001 .109 24 3375 ---- .108B .102A .108B .106 +.001 .105 43 3400 .102 .103B .099A .103B .102 +.001 1 .101 107 3425 ---- .099B .095A .099B .098 +.001 .097 21 3450 ---- .096B .092A .095B .094 +.001 .093 1 39 3475 ---- .092B .088A .091B .090 +.001 .089 15 3500 ---- .088B .085A .088B .087 +.001 .086 2 1477 3525 ---- .085B .082A .085B .084 +.001 .083 18 3550 ---- .082B ---- .081B .081 +.002 .079 44 3575 ---- .079B ---- .078B .078 +.002 .076 13 3600 ---- .076B ---- .075B .075 +.001 .074 18 3625 ---- .073B ---- .072B .072 +.001 .071 11 3650 ---- .070B ---- .070B .070 +.002 .068 22 3675 ---- .068B ---- .067B .067 +.001 .066 10 3700 ---- .065B ---- .065B .065 +.001 .064 2 204 4000 .042 .042 .042 .042 .045 +.002 11 .043 10 898 4250 ---- ---- ---- ---- .034 +.002 .032 15 4500 ---- ---- ---- ---- .027 +.002 .025 475 4700 ---- ---- ---- ---- .023 +.002 .021 100 5000 ---- ---- ---- ---- .018 +.001 .017 3 357 6000 ---- ---- ---- ---- .010 +.001 .009 24 7000 ---- ---- ---- ---- .007 +.001 .006 188 10000 .006 .006 .006 .006 .007 +.001 4 .006 52 SO APR24 Silver Option CALL 1325 ---- ---- ---- ---- 10.064 ---- ---- 1350 ---- ---- ---- ---- 9.814 ---- ---- 1375 ---- ---- ---- ---- 9.564 +.015 9.549 1400 ---- ---- ---- ---- 9.314 +.015 9.299 1425 ---- ---- ---- ---- 9.064 +.015 9.049 1450 ---- ---- ---- ---- 8.814 +.015 8.799 1475 ---- ---- ---- ---- 8.564 +.015 8.549 1500 ---- ---- ---- ---- 8.314 +.015 8.299 1525 ---- ---- ---- ---- 8.064 +.015 8.049 1550 ---- ---- ---- ---- 7.814 +.015 7.799 1575 ---- ---- ---- ---- 7.564 +.015 7.549 1600 ---- ---- ---- ---- 7.315 +.015 7.300 1625 ---- ---- ---- ---- 7.067 +.014 7.053 1650 ---- ---- ---- ---- 6.821 +.014 6.807 1675 ---- ---- ---- ---- 6.577 +.014 6.563 1700 ---- ---- ---- ---- 6.335 +.014 6.321 1725 ---- ---- ---- ---- 6.095 +.014 6.081 1750 ---- 5.915B 5.746A 5.915B 5.857 +.013 5.844 1775 ---- 5.798B 5.512A 5.798B 5.622 +.014 5.608 1800 ---- 5.564B 5.278A 5.564B 5.389 +.013 5.376 1825 ---- 5.330B 5.057A 5.330B 5.158 +.012 5.146 1850 ---- 5.109B 4.830A 5.109B 4.930 +.011 4.919 1875 ---- 4.875B 4.606A 4.875B 4.706 +.012 4.694 1900 ---- 4.648B 4.382A 4.648B 4.484 +.010 4.474 1925 ---- 4.438B 4.171A 4.438B 4.267 +.010 4.257 1950 ---- 4.215B 3.959A 4.215B 4.054 +.010 4.044 1975 ---- 4.006B 3.749A 4.006B 3.845 +.009 3.836 2000 ---- 3.796B 3.554A 3.796B 3.641 +.009 3.632 2025 ---- 3.586B 3.359A 3.586B 3.443 +.008 3.435 2050 ---- 3.391B 3.167A 3.391B 3.251 +.008 3.243 2075 ---- 3.201B 2.975A 3.201B 3.065 +.008 3.057 2100 ---- 3.025B 2.799A 3.024B 2.885 +.007 2.878 2125 ---- 2.833B 2.639A 2.833B 2.712 +.006 2.706 2150 ---- 2.673B 2.477A 2.673B 2.546 +.006 2.540 2175 ---- 2.499B 2.311A 2.499B 2.387 +.005 2.382 2200 ---- 2.353B 2.175A 2.352B 2.235 +.005 2.230 2225 ---- 2.196B 2.038A 2.196B 2.090 +.004 2.086 2250 ---- 2.058B 1.903A 2.058B 1.953 +.004 1.949 2275 ---- 1.923B 1.767A 1.922B 1.823 +.003 1.820 2300 ---- 1.787B 1.648A 1.787B 1.701 +.003 1.698 2325 ---- 1.668B 1.545A 1.668B 1.585 +.001 1.584 2350 ---- 1.549B 1.444A 1.549B 1.477 .000 1.477 2375 ---- 1.447B 1.342A 1.447B 1.376 -.001 1.377 2400 ---- 1.345B 1.257A 1.345B 1.282 -.002 1.284 2425 ---- 1.260B 1.172A 1.260B 1.194 -.004 1.198 2450 ---- 1.175B 1.087A 1.175B 1.112 -.005 1.117 2475 ---- 1.090B 1.022A 1.090B 1.037 -.006 1.043 2500 ---- 1.026B .958A .958A .968 -.005 .973 2525 ---- .946B .879A .879A .904 -.005 .909 2550 ---- .895B .821A .895B .845 -.004 .849 2575 ---- .838B .768A .838B .791 -.002 .793 2600 ---- .784B .719A .784B .741 -.001 .742 2625 ---- .734B .674A .734B .695 +.001 .694 2650 ---- .688B .632A .688B .653 +.003 .650 2675 ---- .644B .593A .644B .614 +.004 .610 2700 ---- .605B .557A .605B .577 +.005 .572 2725 ---- .568B .524A .568B .543 +.005 .538 2750 ---- .534B .494A .534B .512 +.005 .507 2775 ---- .503B .466A .503B .482 +.004 .478 2800 ---- .473B .440A .473B .455 +.004 .451 2825 ---- .447B .415A .447B .429 +.003 .426 2850 ---- .422B .393A .422B .406 +.003 .403 2875 ---- .399B .372A .399B .384 +.002 .382 2900 ---- .377B .352A .377B .364 +.002 .362 2925 ---- .358B .335A .358B .345 +.002 .343 2950 ---- .339B .319A .339B .327 +.001 .326 2975 ---- .322B .303A .322B .311 +.001 .310 3000 ---- .306B .288A .306B .296 +.001 .295 3025 ---- .291B .276A .291B .282 +.001 .281 3050 ---- .277B .263A .277B .269 +.002 .267 3075 ---- .264B .251A .264B .257 +.002 .255 3100 ---- .252B .240A .252B .245 +.001 .244 3125 ---- .240B .230A .240B .234 +.001 .233 3150 ---- .229B .220A .229B .224 +.001 .223 3175 ---- .219B .211A .219B .215 +.001 .214 3200 ---- .210B .203A .210B .206 +.001 .205 3225 ---- .201B .195A .201B .197 .000 .197 3250 ---- .192B .187A .192B .190 +.001 .189 3275 ---- .184B .179A .184B .182 .000 .182 3300 ---- .177B .173A .177B .175 .000 .175 3325 ---- .170B .167A .170B .169 .000 .169 3350 ---- ---- .161A .161A .163 .000 .163 3375 ---- ---- .155A .155A .157 .000 .157 SO MAY24 Silver Option CALL 1325 ---- ---- ---- ---- 10.064 ---- ---- 1350 ---- ---- ---- ---- 9.814 +.015 9.799 1375 ---- ---- ---- ---- 9.564 +.015 9.549 1400 ---- ---- ---- ---- 9.314 +.015 9.299 1425 ---- ---- ---- ---- 9.064 +.015 9.049 1450 ---- ---- ---- ---- 8.814 +.015 8.799 1475 ---- ---- ---- ---- 8.564 +.015 8.549 1500 ---- ---- ---- ---- 8.314 +.015 8.299 1525 ---- ---- ---- ---- 8.064 +.015 8.049 1550 ---- ---- ---- ---- 7.814 +.015 7.799 1575 ---- ---- ---- ---- 7.566 +.015 7.551 1600 ---- ---- ---- ---- 7.319 +.014 7.305 1625 ---- ---- ---- ---- 7.074 +.014 7.060 1650 ---- ---- ---- ---- 6.831 +.013 6.818 1675 ---- ---- ---- ---- 6.590 +.013 6.577 1700 ---- ---- ---- ---- 6.351 +.012 6.339 11 1725 ---- 6.272B 6.006A 6.272B 6.114 +.011 6.103 1750 ---- 6.062B 5.775A 6.062B 5.880 +.011 5.869 1775 ---- 5.820B 5.550A 5.820B 5.649 +.011 5.638 1800 ---- 5.595B 5.325A 5.595B 5.420 +.010 5.410 1825 ---- 5.370B 5.100A 5.370B 5.194 +.010 5.184 1850 ---- 5.145B 4.880A 5.145B 4.972 +.010 4.962 1875 ---- 4.912B 4.656A 4.912B 4.753 +.009 4.744 1900 ---- 4.704B 4.447A 4.704B 4.538 +.008 4.530 1925 ---- 4.481B 4.232A 4.481B 4.327 +.008 4.319 1950 ---- 4.285B 4.028A 4.284B 4.121 +.008 4.113 1975 ---- 4.064B 3.824A 4.064B 3.920 +.008 3.912 2000 ---- 3.877B 3.637A 3.876B 3.724 +.008 3.716 2025 ---- 3.673B 3.455A 3.673B 3.533 +.007 3.526 2050 ---- 3.493B 3.257A 3.492B 3.348 +.007 3.341 2075 ---- 3.295B 3.095A 3.295B 3.168 +.006 3.162 2100 ---- 3.115B 2.915A 3.115B 2.995 +.006 2.989 1 2125 ---- 2.953B 2.754A 2.953B 2.829 +.007 2.822 2150 ---- 2.775B 2.602A 2.775B 2.669 +.007 2.662 2175 ---- 2.623B 2.450A 2.623B 2.515 +.006 2.509 2200 ---- 2.471B 2.317A 2.471B 2.369 +.006 2.363 2225 ---- 2.347B 2.162A 2.343B 2.229 +.006 2.223 1 2250 2.196 2.209B 2.034A 2.034A 2.096 +.005 2 2.091 3 2275 ---- 2.078B 1.911A 2.076B 1.971 +.006 1.965 2 4 2300 1.820 1.953B 1.795A 1.952B 1.852 +.006 2 1.846 4 2325 1.706 1.836B 1.685A 1.685A 1.740 +.006 2 1.734 3 6 2350 ---- 1.725B 1.583A 1.725B 1.634 +.006 1.628 1 5 2375 ---- 1.623B 1.486A 1.623B 1.535 +.006 1.529 4 51 2400 ---- 1.526B 1.394A 1.526B 1.443 +.007 1.436 2 21 2425 ---- 1.434B 1.309A 1.434B 1.356 +.007 1.349 5 2450 ---- 1.349B 1.230A 1.349B 1.275 +.007 1.268 196 2475 ---- 1.268B 1.158A 1.268B 1.199 +.007 1.192 2 2500 1.125 1.194B 1.089A 1.154B 1.129 +.008 1 1.121 50 2525 ---- 1.124B 1.026A 1.124B 1.063 +.007 1.056 2550 ---- 1.059B .966A 1.059B 1.002 +.008 .994 51 2575 ---- .999B .911A .999B .945 +.007 .938 2600 ---- .942B .859A .942B .892 +.007 .885 80 2625 ---- .890B .812A .890B .843 +.007 .836 2650 ---- .841B .767A .841B .797 +.007 .790 1 2675 ---- .795B .726A .795B .754 +.006 .748 2700 ---- .753B .687A .753B .714 +.006 .708 275 2725 ---- .713B .651A .713B .677 +.006 .671 31 2750 ---- .676B .617A .676B .642 +.005 .637 40 2775 ---- .642B .587A .642B .609 +.004 .605 2800 ---- .610B .557A .610B .579 +.004 .575 143 2825 ---- .580B .530A .580B .550 +.003 .547 2850 ---- .551B .506A .551B .524 +.003 .521 2875 ---- .525B .482A .525B .499 +.003 .496 2900 ---- .500B .459A .500B .475 +.002 .473 2925 ---- .477B .439A .477B .453 +.002 .451 2950 ---- .456B .419A .456B .433 +.002 .431 2975 ---- .435B .400A .435B .413 +.001 .412 3000 .411 .416B .383A .411 .395 +.001 1 .394 461 3025 ---- .398B .367A .398B .378 .000 .378 3050 ---- .381B .352A .381B .362 .000 .362 3075 ---- .365B .338A .365B .347 .000 .347 3100 ---- .350B .323A .350B .333 .000 .333 3125 ---- .336B .311A .336B .320 .000 .320 3150 ---- .323B .298A .323B .307 .000 .307 105 3175 ---- .310B .288A .310B .296 .000 .296 3200 ---- .298B .277A .298B .284 .000 .284 86 3225 ---- .287B .267A .287B .274 .000 .274 3250 ---- .276B .257A .276B .264 .000 .264 1 3275 ---- .266B .248A .266B .254 .000 .254 3300 ---- .256B .240A .256B .246 +.001 .245 57 3325 ---- .247B .231A .247B .237 .000 .237 3350 ---- .238B .224A .238B .229 .000 .229 3375 ---- .231B .216A .231B .221 .000 .221 3400 ---- .222B .209A .222B .214 .000 .214 41 3425 ---- .215B .202A .215B .207 .000 .207 3450 ---- .208B .196A .208B .200 .000 .200 1 2 3475 ---- .200B .189A .199B .194 .000 .194 3500 ---- .193B .184A .193B .188 .000 .188 3525 ---- .187B .178A .186B .182 .000 .182 3550 ---- .182B .173A .181B .176 -.001 .177 2 3575 ---- .177B .168A .175B .171 -.001 .172 3600 .166 .171B .163A .170B .166 -.001 1 .167 102 3625 ---- .166B .158A .165B .161 -.001 .162 3 3650 ---- .161B .154A .160B .156 -.001 .157 2 3675 ---- .156B .149A .156B .152 -.001 .153 3700 ---- .152B .145A .151B .147 -.001 .148 3 3725 ---- .148B .141A .147B .143 -.001 .144 1 4000 ---- .109B .107A .109B .106 -.002 .108 11 4500 ---- ---- ---- ---- .067 -.002 .069 216 5000 ---- ---- ---- ---- .045 -.001 .046 22 6000 .024 .024 .024 .024 .024 -.001 1 .025 443 10000 ---- ---- ---- ---- .011 +.002 .009 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.305 +.010 16.295 750 ---- ---- ---- ---- 16.055 +.010 16.045 775 ---- ---- ---- ---- 15.805 +.010 15.795 800 ---- ---- ---- ---- 15.555 +.010 15.545 825 ---- ---- ---- ---- 15.305 +.010 15.295 850 ---- ---- ---- ---- 15.055 +.010 15.045 875 ---- ---- ---- ---- 14.805 +.010 14.795 900 ---- ---- ---- ---- 14.555 +.010 14.545 925 ---- ---- ---- ---- 14.305 +.010 14.295 950 ---- ---- ---- ---- 14.055 +.010 14.045 975 ---- ---- ---- ---- 13.805 +.010 13.795 1000 ---- ---- ---- ---- 13.555 +.010 13.545 1025 ---- ---- ---- ---- 13.305 +.010 13.295 1050 ---- ---- ---- ---- 13.055 +.010 13.045 1075 ---- ---- ---- ---- 12.805 +.010 12.795 1100 ---- ---- ---- ---- 12.555 +.010 12.545 1125 ---- ---- ---- ---- 12.305 +.010 12.295 1150 ---- ---- ---- ---- 12.055 +.010 12.045 1175 ---- ---- ---- ---- 11.805 +.010 11.795 1200 ---- ---- ---- ---- 11.555 +.010 11.545 1225 ---- ---- ---- ---- 11.305 +.010 11.295 1250 ---- ---- ---- ---- 11.055 +.010 11.045 1275 ---- ---- ---- ---- 10.805 +.010 10.795 1300 ---- ---- ---- ---- 10.555 +.010 10.545 1325 ---- ---- ---- ---- 10.305 +.010 10.295 1350 ---- ---- ---- ---- 10.055 +.010 10.045 1375 ---- ---- ---- ---- 9.805 +.010 9.795 1400 ---- ---- ---- ---- 9.555 +.010 9.545 1425 ---- ---- ---- ---- 9.305 +.010 9.295 1450 ---- ---- ---- ---- 9.055 +.010 9.045 1475 ---- ---- ---- ---- 8.805 +.010 8.795 1500 ---- ---- ---- ---- 8.555 +.010 8.545 1525 ---- ---- ---- ---- 8.307 +.010 8.297 1550 ---- ---- ---- ---- 8.060 +.009 8.051 1575 ---- ---- ---- ---- 7.815 +.009 7.806 1600 ---- ---- ---- ---- 7.573 +.009 7.564 1625 ---- ---- ---- ---- 7.332 +.008 7.324 1650 ---- ---- ---- ---- 7.094 +.008 7.086 1675 ---- 6.952B 6.776A 6.952B 6.858 +.007 6.851 1700 ---- 6.785B 6.532A 6.785B 6.624 +.006 6.618 1725 ---- 6.555B 6.302A 6.555B 6.393 +.006 6.387 1750 ---- 6.325B 6.072A 6.325B 6.165 +.006 6.159 1775 ---- 6.096B 5.856A 6.096B 5.939 +.005 5.934 1800 ---- 5.880B 5.640A 5.880B 5.716 +.003 5.713 1825 ---- 5.640B 5.425A 5.640B 5.497 +.003 5.494 4 1850 ---- 5.425B 5.199A 5.425B 5.281 +.002 5.279 1875 ---- 5.226B 4.991A 5.226B 5.070 +.001 5.069 1900 ---- 5.019B 4.783A 5.019B 4.862 .000 4.862 1925 ---- 4.811B 4.575A 4.810B 4.659 .000 4.659 1950 ---- 4.603B 4.400A 4.603B 4.460 -.001 4.461 1975 ---- 4.402B 4.184A 4.402B 4.266 -.001 4.267 2000 ---- 4.213B 4.003A 4.213B 4.077 -.002 4.079 2025 ---- 4.033B 3.835A 4.032B 3.894 -.001 3.895 2050 ---- 3.837B 3.667A 3.837B 3.715 -.002 3.717 2075 ---- 3.669B 3.479A 3.669B 3.542 -.003 3.545 2100 ---- 3.481B 3.334A 3.481B 3.375 -.002 3.377 2125 ---- 3.307B 3.160A 3.307B 3.213 -.003 3.216 2150 ---- 3.162B 2.999A 3.162B 3.058 -.003 3.061 2175 ---- 3.001B 2.879A 3.000B 2.908 -.003 2.911 2200 ---- 2.851B 2.729A 2.851B 2.764 -.004 2.768 2225 ---- 2.731B 2.579A 2.730B 2.626 -.004 2.630 2250 ---- 2.609B 2.434A 2.605B 2.495 -.003 2.498 2275 ---- 2.479B 2.312A 2.476B 2.369 -.004 2.373 2300 ---- 2.353B 2.195A 2.195A 2.250 -.003 2.253 2325 ---- 2.236B 2.084A 2.084A 2.136 -.003 2.139 2350 ---- 2.124B 1.978A 1.978A 2.028 -.002 2.030 2375 ---- 2.017B 1.879A 1.879A 1.926 -.001 1.927 2400 ---- 1.917B 1.784A 1.784A 1.829 -.001 1.830 53 2425 ---- 1.821B 1.695A 1.695A 1.738 .000 1.738 15 2450 1.676 1.731B 1.610A 1.610A 1.652 +.001 51 1.651 2475 1.593 1.646B 1.531A 1.531A 1.571 +.003 1 1.568 2500 ---- 1.565B 1.455A 1.455A 1.494 +.003 1.491 1 80 2525 ---- 1.490B 1.385A 1.450B 1.422 +.005 1.417 1 2550 ---- 1.418B 1.319A 1.380B 1.354 +.006 1.348 4 2575 ---- 1.351B 1.255A 1.342B 1.290 +.007 1.283 1 2600 ---- 1.287B 1.197A 1.282B 1.230 +.008 1.222 27 2625 ---- 1.227B 1.140A 1.223B 1.173 +.008 1.165 12 2650 1.135 1.170B 1.088A 1.088A 1.120 +.010 1 1.110 14 2675 1.082 1.117B 1.039A 1.039A 1.069 +.009 1 1.060 1 2700 ---- 1.066B .993A 1.061B 1.021 +.009 1.012 1 43 2725 ---- 1.019B .949A 1.016B .976 +.010 .966 8 2750 ---- .974B .907A .971B .934 +.010 .924 2775 ---- .932B .868A .928B .893 +.009 .884 2800 ---- .892B .832A .890B .855 +.009 .846 45 2825 ---- .853B .797A .852B .820 +.009 .811 5 2850 ---- .819B .765A .816B .786 +.009 .777 5 2875 ---- .784B .734A .782B .754 +.008 .746 2900 .700 .752B .700 .730B .724 +.008 1 .716 10 2925 ---- .722B .676A .721B .695 +.007 .688 2950 ---- .694B .650A .693B .668 +.007 .661 12 2975 ---- .668B .625A .666B .642 +.006 .636 3000 ---- .642B .602A .641B .618 +.006 206 .612 61 2708 3025 ---- .618B .580A .617B .595 +.005 .590 3050 ---- .595B .559A .594B .573 +.005 .568 3075 ---- .573B .540A .571B .553 +.005 .548 3100 ---- .552B .521A .550B .533 +.004 6 .529 51 3125 ---- .532B .503A .529B .514 +.003 .511 4 3150 ---- .513B .486A .512B .497 +.004 .493 3175 ---- .495B .470A .470A .480 +.003 .477 3200 ---- .478B .454A .477B .464 +.003 .461 30 69 3225 ---- .462B .440A .460B .449 +.003 .446 4 3250 ---- .447B .426A .446B .434 +.002 .432 3275 ---- .432B .412A .412A .421 +.003 .418 3300 ---- .418B .400A .400A .407 +.002 .405 3325 ---- .405B .387A .387A .395 +.002 .393 3350 ---- .392B .376A .390B .383 +.002 .381 3375 ---- .380B .365A .377B .371 +.002 .369 3400 ---- .369B .354A .367B .361 +.002 .359 3425 ---- .357B .344A .356B .350 +.002 .348 3450 ---- .347B .335A .345B .340 +.002 .338 3475 ---- .337B .326A .333B .330 +.001 .329 1 3500 ---- .326B .317A .325B .321 +.001 200 .320 2531 3525 ---- .317B .309A .316B .312 +.001 .311 3550 ---- .308B .301A .307B .304 +.001 .303 3575 ---- .299B .293A .298B .296 +.001 .295 3600 .283 .291B .283 .290B .288 +.001 1 .287 3625 ---- .283B .278A .283B .281 +.001 .280 3650 ---- .275B .271A .275B .273 .000 .273 3675 ---- .268B .264A .268B .266 .000 .266 5 3700 ---- .261B .258A .261B .260 .000 .260 1 8 3725 ---- .255B .252A .255B .253 -.001 .254 3750 ---- .249B .246A .248B .247 .000 .247 200 3775 ---- .243B .240A .240A .241 -.001 .242 3800 ---- .237B .235A .235A .235 -.001 .236 11 3825 ---- ---- .229A .229A .230 -.001 .231 3850 ---- .226B .224A .224A .224 -.001 .225 3875 ---- ---- .219A .219A .219 -.001 .220 3900 ---- ---- .214A .214A .214 -.001 .215 3925 ---- ---- .210A .210A .209 -.002 .211 3950 ---- ---- .205A .205A .204 -.002 .206 3975 ---- ---- ---- ---- .200 -.001 .201 4000 ---- ---- ---- ---- .195 -.002 .197 1 4 4025 ---- ---- ---- ---- .191 -.002 .193 4050 ---- ---- ---- ---- .187 -.002 .189 4075 ---- ---- ---- ---- .183 -.002 .185 4100 ---- ---- ---- ---- .179 -.002 .181 4500 ---- ---- ---- ---- .130 -.003 .133 2 2 4700 ---- ---- ---- ---- .113 -.003 .116 4900 ---- ---- ---- ---- .099 -.003 .102 5000 ---- ---- ---- ---- .093 -.003 .096 246 5500 ---- ---- ---- ---- .070 -.002 .072 6000 ---- ---- ---- ---- .054 -.001 .055 3 7000 ---- ---- ---- ---- .035 -.001 .036 109 7500 ---- ---- ---- ---- .030 .000 .030 SO SEP24 Silver Option CALL 1375 ---- ---- ---- ---- 10.050 ---- ---- 1400 ---- ---- ---- ---- 9.800 +.010 9.790 1425 ---- ---- ---- ---- 9.550 +.010 9.540 1450 ---- ---- ---- ---- 9.300 +.010 9.290 1475 ---- ---- ---- ---- 9.052 +.009 9.043 1500 ---- ---- ---- ---- 8.807 +.010 8.797 1525 ---- ---- ---- ---- 8.563 +.009 8.554 1550 ---- ---- ---- ---- 8.322 +.009 8.313 1575 ---- ---- ---- ---- 8.083 +.009 8.074 1600 ---- ---- ---- ---- 7.845 +.008 7.837 1625 ---- ---- ---- ---- 7.610 +.008 7.602 1650 ---- ---- ---- ---- 7.378 +.009 1 7.369 11 1675 ---- ---- ---- ---- 7.147 +.008 7.139 1700 ---- ---- ---- ---- 6.919 +.008 6.911 1725 ---- ---- ---- ---- 6.693 +.008 6.685 1750 ---- ---- ---- ---- 6.470 +.008 6.462 1775 ---- ---- ---- ---- 6.249 +.007 6.242 1800 ---- ---- ---- ---- 6.032 +.007 6.025 1825 ---- ---- ---- ---- 5.818 +.007 5.811 1850 ---- ---- ---- ---- 5.607 +.007 5.600 1875 ---- ---- ---- ---- 5.400 +.006 5.394 1900 ---- ---- ---- ---- 5.196 +.005 5.191 1925 ---- ---- ---- ---- 4.997 +.005 4.992 1950 ---- ---- ---- ---- 4.803 +.005 4.798 1975 ---- ---- ---- ---- 4.612 +.004 4.608 2000 ---- ---- ---- ---- 4.427 +.004 4.423 2025 ---- ---- ---- ---- 4.246 +.003 4.243 2050 ---- ---- ---- ---- 4.071 +.004 4.067 2075 ---- ---- ---- ---- 3.901 +.004 3.897 2100 ---- ---- ---- ---- 3.736 +.004 3.732 2125 ---- ---- ---- ---- 3.578 +.006 3.572 2150 ---- ---- ---- ---- 3.424 +.006 3.418 2175 ---- ---- ---- ---- 3.277 +.008 3.269 2200 ---- ---- ---- ---- 3.136 +.010 3.126 2225 ---- ---- ---- ---- 3.000 +.012 2.988 2250 ---- ---- ---- ---- 2.869 +.013 2.856 2275 ---- ---- ---- ---- 2.744 +.015 2.729 2300 ---- ---- ---- ---- 2.624 +.016 2.608 2325 ---- ---- ---- ---- 2.510 +.018 2.492 2350 ---- ---- ---- ---- 2.400 +.019 2.381 2375 ---- ---- ---- ---- 2.295 +.020 2.275 2400 ---- ---- ---- ---- 2.194 +.019 2.175 2425 ---- ---- ---- ---- 2.098 +.018 2.080 2450 ---- ---- ---- ---- 2.006 +.017 1.989 2475 ---- ---- ---- ---- 1.918 +.015 1.903 2500 ---- ---- ---- ---- 1.835 +.014 1.821 2525 ---- ---- ---- ---- 1.756 +.012 1.744 2550 ---- ---- ---- ---- 1.680 +.009 1.671 2575 ---- ---- ---- ---- 1.609 +.007 1.602 2600 ---- ---- ---- ---- 1.541 +.005 1.536 2625 ---- ---- ---- ---- 1.478 +.004 1.474 2650 ---- ---- ---- ---- 1.417 +.001 1.416 2675 ---- ---- ---- ---- 1.360 .000 1.360 2700 ---- ---- ---- ---- 1.307 -.001 1.308 2725 ---- ---- ---- ---- 1.257 -.001 1.258 2750 ---- ---- ---- ---- 1.209 -.002 1.211 2775 ---- ---- ---- ---- 1.165 -.002 1.167 2800 ---- ---- ---- ---- 1.123 -.002 1.125 2825 ---- ---- ---- ---- 1.083 -.002 1.085 2850 ---- ---- ---- ---- 1.046 -.002 1.048 2875 ---- ---- ---- ---- 1.010 -.002 1.012 2900 ---- ---- ---- ---- .977 -.001 .978 2925 ---- ---- ---- ---- .945 -.001 .946 2950 ---- ---- ---- ---- .915 .000 .915 2975 ---- ---- ---- ---- .886 .000 .886 3000 ---- ---- ---- ---- .858 -.001 .859 3025 ---- ---- ---- ---- .832 -.001 .833 3050 ---- ---- ---- ---- .807 -.001 .808 3075 ---- ---- ---- ---- .783 -.001 .784 3100 ---- ---- ---- ---- .760 -.001 .761 3125 ---- ---- ---- ---- .739 .000 .739 3150 ---- ---- ---- ---- .718 .000 .718 3175 ---- ---- ---- ---- .698 -.001 .699 3200 ---- ---- ---- ---- .679 -.001 .680 3225 ---- ---- ---- ---- .660 -.001 .661 3250 ---- ---- ---- ---- .643 -.001 .644 3275 ---- ---- ---- ---- .626 -.001 .627 3300 ---- ---- ---- ---- .610 -.001 .611 3325 ---- ---- ---- ---- .595 -.001 .596 3350 ---- ---- ---- ---- .580 -.001 .581 3375 ---- ---- ---- ---- .566 -.001 .567 3400 ---- ---- ---- ---- .552 -.002 .554 3425 ---- ---- ---- ---- .539 -.002 .541 3450 ---- ---- ---- ---- .527 -.001 .528 3475 ---- ---- ---- ---- .515 -.001 .516 3500 ---- ---- ---- ---- .503 -.002 .505 3525 ---- ---- ---- ---- .493 -.001 .494 3550 ---- ---- ---- ---- .482 -.001 .483 3575 ---- ---- ---- ---- .472 -.001 .473 3600 ---- ---- ---- ---- .462 -.001 .463 3625 ---- ---- ---- ---- .453 -.001 .454 4000 ---- ---- ---- ---- .351 -.001 .352 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.858 +.010 16.848 750 ---- ---- ---- ---- 16.608 +.010 16.598 775 ---- ---- ---- ---- 16.358 +.010 16.348 800 ---- ---- ---- ---- 16.108 +.010 16.098 825 ---- ---- ---- ---- 15.858 +.010 15.848 850 ---- ---- ---- ---- 15.608 +.010 15.598 875 ---- ---- ---- ---- 15.358 +.010 15.348 900 ---- ---- ---- ---- 15.108 +.010 15.098 925 ---- ---- ---- ---- 14.858 +.010 14.848 950 ---- ---- ---- ---- 14.608 +.010 14.598 975 ---- ---- ---- ---- 14.358 +.010 14.348 1000 ---- ---- ---- ---- 14.108 +.010 14.098 1025 ---- ---- ---- ---- 13.858 +.010 13.848 1050 ---- ---- ---- ---- 13.608 +.010 13.598 1075 ---- ---- ---- ---- 13.358 +.010 13.348 1100 ---- ---- ---- ---- 13.108 +.010 13.098 1125 ---- ---- ---- ---- 12.858 +.010 12.848 1150 ---- ---- ---- ---- 12.608 +.010 12.598 1175 ---- ---- ---- ---- 12.358 +.010 12.348 1200 ---- ---- ---- ---- 12.108 +.010 12.098 1225 ---- ---- ---- ---- 11.858 +.010 11.848 1250 ---- ---- ---- ---- 11.608 +.010 11.598 1275 ---- ---- ---- ---- 11.358 +.010 11.348 1300 ---- ---- ---- ---- 11.108 +.010 11.098 1325 ---- ---- ---- ---- 10.858 +.010 10.848 1350 ---- ---- ---- ---- 10.608 +.010 10.598 1375 ---- ---- ---- ---- 10.359 +.010 10.349 1400 ---- ---- ---- ---- 10.111 +.010 10.101 1425 ---- ---- ---- ---- 9.863 +.009 9.854 1450 ---- ---- ---- ---- 9.618 +.010 9.608 1475 ---- ---- ---- ---- 9.373 +.009 9.364 1500 ---- ---- ---- ---- 9.129 +.009 9.120 1525 ---- ---- ---- ---- 8.887 +.009 8.878 1550 ---- ---- ---- ---- 8.647 +.009 8.638 1575 ---- ---- ---- ---- 8.408 +.008 8.400 1600 ---- ---- ---- ---- 8.172 +.008 8.164 1625 ---- ---- ---- ---- 7.940 +.008 7.932 1650 ---- ---- ---- ---- 7.710 +.008 7.702 1675 ---- ---- ---- ---- 7.484 +.007 7.477 1700 ---- ---- ---- ---- 7.262 +.007 7.255 1725 ---- ---- ---- ---- 7.045 +.008 7.037 1750 ---- ---- ---- ---- 6.831 +.007 6.824 1775 ---- ---- ---- ---- 6.622 +.006 6.616 1800 ---- ---- ---- ---- 6.418 +.007 6.411 1825 ---- ---- ---- ---- 6.218 +.006 6.212 1850 ---- ---- ---- ---- 6.023 +.006 6.017 1875 ---- ---- ---- ---- 5.832 +.005 5.827 1900 ---- ---- ---- ---- 5.646 +.005 5.641 1925 ---- ---- ---- ---- 5.464 +.005 5.459 1950 ---- ---- ---- ---- 5.286 +.005 5.281 1975 ---- ---- ---- ---- 5.112 +.005 5.107 2000 ---- ---- ---- ---- 4.941 +.005 4.936 2025 ---- ---- ---- ---- 4.773 +.005 4.768 2050 ---- ---- ---- ---- 4.609 +.005 4.604 2075 ---- ---- ---- ---- 4.448 +.004 4.444 2100 ---- ---- ---- ---- 4.291 +.004 4.287 2125 ---- ---- ---- ---- 4.138 +.004 4.134 2150 ---- ---- ---- ---- 3.989 +.004 3.985 2175 ---- ---- ---- ---- 3.844 +.003 3.841 2200 ---- ---- ---- ---- 3.703 +.003 3.700 2225 ---- ---- ---- ---- 3.567 +.003 3.564 2250 ---- ---- ---- ---- 3.436 +.003 3.433 2275 ---- ---- ---- ---- 3.309 +.003 3.306 2300 ---- ---- ---- ---- 3.187 +.002 3.185 2325 ---- ---- ---- ---- 3.070 +.002 3.068 2350 ---- ---- ---- ---- 2.958 +.003 2.955 2375 ---- ---- ---- ---- 2.850 +.002 2.848 2400 ---- ---- ---- ---- 2.747 +.002 2.745 2425 ---- ---- ---- ---- 2.648 +.001 2.647 2450 ---- ---- ---- ---- 2.554 +.001 2.553 2475 ---- ---- ---- ---- 2.464 +.001 2.463 2500 ---- ---- ---- ---- 2.379 +.002 2.377 2525 ---- ---- ---- ---- 2.297 +.001 2.296 2550 ---- ---- ---- ---- 2.220 +.001 2.219 2575 ---- ---- ---- ---- 2.146 +.001 2.145 2600 ---- ---- ---- ---- 2.076 +.001 2.075 2625 ---- ---- ---- ---- 2.009 .000 2.009 2650 ---- ---- ---- ---- 1.946 +.001 1.945 2675 ---- ---- ---- ---- 1.886 +.001 1.885 2700 ---- ---- ---- ---- 1.829 +.001 1.828 2725 ---- ---- ---- ---- 1.774 .000 1.774 2750 ---- ---- ---- ---- 1.722 .000 1.722 2775 ---- ---- ---- ---- 1.673 .000 1.673 2800 ---- ---- ---- ---- 1.626 .000 1.626 2825 ---- ---- ---- ---- 1.581 .000 1.581 2850 ---- ---- ---- ---- 1.538 .000 1.538 1 2875 ---- ---- ---- ---- 1.497 -.001 1.498 2900 ---- ---- ---- ---- 1.458 .000 1.458 2925 ---- ---- ---- ---- 1.421 .000 1.421 2950 ---- ---- ---- ---- 1.384 -.001 1.385 2975 ---- ---- ---- ---- 1.350 .000 1.350 3000 ---- ---- ---- ---- 1.316 .000 1.316 1 3025 ---- ---- ---- ---- 1.284 .000 1.284 3050 ---- ---- ---- ---- 1.252 -.001 1.253 3075 ---- ---- ---- ---- 1.221 -.001 1.222 3100 ---- ---- ---- ---- 1.192 .000 1.192 3125 ---- ---- ---- ---- 1.163 .000 1.163 3150 ---- ---- ---- ---- 1.134 -.001 1.135 3175 ---- ---- ---- ---- 1.107 -.001 1.108 3200 ---- ---- ---- ---- 1.080 -.001 1.081 3225 ---- ---- ---- ---- 1.055 .000 1.055 3250 ---- ---- ---- ---- 1.030 .000 1.030 1 3275 ---- ---- ---- ---- 1.005 -.001 1.006 3300 ---- ---- ---- ---- .982 -.001 .983 3325 ---- ---- ---- ---- .959 -.001 .960 3350 ---- ---- ---- ---- .937 -.001 .938 3375 ---- ---- ---- ---- .916 -.001 .917 3400 ---- ---- ---- ---- .896 -.001 .897 3425 ---- ---- ---- ---- .877 -.001 .878 3450 ---- ---- ---- ---- .858 -.001 .859 3475 ---- ---- ---- ---- .840 -.001 .841 3500 ---- ---- ---- ---- .823 -.001 .824 1 3525 ---- ---- ---- ---- .807 -.001 .808 3550 ---- ---- ---- ---- .791 -.001 .792 3575 ---- ---- ---- ---- .776 -.001 .777 3600 ---- ---- ---- ---- .762 -.001 .763 3625 ---- ---- ---- ---- .749 -.001 .750 3650 ---- ---- ---- ---- .736 -.001 .737 3675 ---- ---- ---- ---- .723 -.001 .724 3700 ---- ---- ---- ---- .711 -.002 .713 3725 ---- ---- ---- ---- .700 -.001 .701 3750 ---- ---- ---- ---- .689 -.001 .690 3775 ---- ---- ---- ---- .679 -.001 .680 3800 ---- ---- ---- ---- .669 -.001 .670 3825 ---- ---- ---- ---- .659 -.001 .660 3850 ---- ---- ---- ---- .650 -.001 .651 3875 ---- ---- ---- ---- .641 -.001 .642 3900 ---- ---- ---- ---- .632 -.001 .633 3925 ---- ---- ---- ---- .624 -.001 .625 3950 ---- ---- ---- ---- .616 -.001 .617 3975 ---- ---- ---- ---- .608 -.001 .609 4000 ---- ---- ---- ---- .600 -.002 .602 4025 ---- ---- ---- ---- .593 -.001 .594 4050 ---- ---- ---- ---- .586 -.001 .587 4075 ---- ---- ---- ---- .579 -.002 .581 4100 ---- ---- ---- ---- .573 -.001 .574 5000 ---- ---- ---- ---- .442 -.002 .444 6000 ---- ---- ---- ---- .420 -.002 .422 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 14.999 +.010 14.989 950 ---- ---- ---- ---- 14.749 +.010 14.739 975 ---- ---- ---- ---- 14.499 +.010 14.489 1000 ---- ---- ---- ---- 14.249 +.010 14.239 1025 ---- ---- ---- ---- 13.999 +.010 13.989 1050 ---- ---- ---- ---- 13.749 +.010 13.739 1075 ---- ---- ---- ---- 13.499 +.010 13.489 1100 ---- ---- ---- ---- 13.249 +.010 13.239 1125 ---- ---- ---- ---- 12.999 +.010 12.989 1150 ---- ---- ---- ---- 12.749 +.009 12.740 1175 ---- ---- ---- ---- 12.502 +.010 12.492 1200 ---- ---- ---- ---- 12.256 +.009 12.247 1225 ---- ---- ---- ---- 12.013 +.009 12.004 1250 ---- ---- ---- ---- 11.772 +.009 11.763 1275 ---- ---- ---- ---- 11.532 +.008 11.524 1300 ---- ---- ---- ---- 11.295 +.008 11.287 1325 ---- ---- ---- ---- 11.059 +.007 11.052 1350 ---- ---- ---- ---- 10.826 +.008 10.818 1375 ---- ---- ---- ---- 10.594 +.008 10.586 1400 ---- ---- ---- ---- 10.363 +.007 10.356 1425 ---- ---- ---- ---- 10.134 +.007 10.127 1450 ---- ---- ---- ---- 9.907 +.007 9.900 1475 ---- ---- ---- ---- 9.681 +.006 9.675 1500 ---- ---- ---- ---- 9.457 +.006 9.451 1525 ---- ---- ---- ---- 9.235 +.006 9.229 1550 ---- ---- ---- ---- 9.014 +.006 9.008 1575 ---- ---- ---- ---- 8.796 +.006 8.790 1600 ---- ---- ---- ---- 8.579 +.006 8.573 1625 ---- ---- ---- ---- 8.364 +.006 8.358 1650 ---- ---- ---- ---- 8.151 +.005 8.146 1675 ---- ---- ---- ---- 7.941 +.006 7.935 1700 ---- ---- ---- ---- 7.733 +.005 7.728 1725 ---- ---- ---- ---- 7.528 +.005 7.523 1750 ---- ---- ---- ---- 7.326 +.005 7.321 1775 ---- ---- ---- ---- 7.127 +.005 7.122 1800 ---- ---- ---- ---- 6.931 +.005 6.926 1825 ---- ---- ---- ---- 6.738 +.005 6.733 1850 ---- ---- ---- ---- 6.548 +.004 6.544 1875 ---- ---- ---- ---- 6.362 +.004 6.358 1900 ---- ---- ---- ---- 6.180 +.004 6.176 1925 ---- ---- ---- ---- 6.001 +.004 5.997 1950 ---- ---- ---- ---- 5.826 +.004 5.822 1975 ---- ---- ---- ---- 5.654 +.004 5.650 2000 ---- ---- ---- ---- 5.486 +.004 5.482 2025 ---- ---- ---- ---- 5.322 +.004 5.318 2050 ---- ---- ---- ---- 5.161 +.003 5.158 2075 ---- ---- ---- ---- 5.005 +.003 5.002 2100 ---- ---- ---- ---- 4.853 +.003 4.850 2125 ---- ---- ---- ---- 4.704 +.003 4.701 2150 ---- ---- ---- ---- 4.560 +.003 4.557 2175 ---- ---- ---- ---- 4.421 +.003 4.418 2200 ---- ---- ---- ---- 4.285 +.002 4.283 2225 ---- ---- ---- ---- 4.154 +.002 4.152 2250 ---- ---- ---- ---- 4.028 +.003 4.025 2275 ---- ---- ---- ---- 3.906 +.002 3.904 2300 ---- ---- ---- ---- 3.789 +.003 3.786 2325 ---- ---- ---- ---- 3.676 +.002 3.674 2350 ---- ---- ---- ---- 3.567 +.002 3.565 2375 ---- ---- ---- ---- 3.463 +.001 3.462 2400 ---- ---- ---- ---- 3.364 +.002 3.362 2425 ---- ---- ---- ---- 3.268 +.001 3.267 2450 ---- ---- ---- ---- 3.177 +.001 3.176 2475 ---- ---- ---- ---- 3.090 +.001 3.089 2500 ---- ---- ---- ---- 3.007 +.002 3.005 2525 ---- ---- ---- ---- 2.927 +.001 2.926 2550 ---- ---- ---- ---- 2.852 +.002 2.850 2575 ---- ---- ---- ---- 2.779 +.001 2.778 2600 ---- ---- ---- ---- 2.711 +.001 2.710 2625 ---- ---- ---- ---- 2.645 +.001 2.644 2650 ---- ---- ---- ---- 2.583 +.001 2.582 2675 ---- ---- ---- ---- 2.523 +.001 2.522 2700 ---- ---- ---- ---- 2.466 .000 2.466 2725 ---- ---- ---- ---- 2.412 .000 2.412 2750 ---- ---- ---- ---- 2.360 .000 2.360 2775 ---- ---- ---- ---- 2.311 .000 2.311 2800 ---- ---- ---- ---- 2.264 +.001 2.263 2825 ---- ---- ---- ---- 2.219 +.001 2.218 2850 ---- ---- ---- ---- 2.175 .000 2.175 2875 ---- ---- ---- ---- 2.134 +.001 2.133 2900 ---- ---- ---- ---- 2.094 +.001 2.093 2925 ---- ---- ---- ---- 2.055 .000 2.055 2950 ---- ---- ---- ---- 2.018 .000 2.018 2975 ---- ---- ---- ---- 1.983 +.001 1.982 3000 ---- ---- ---- ---- 1.948 .000 1.948 3025 ---- ---- ---- ---- 1.915 .000 1.915 3050 ---- ---- ---- ---- 1.883 .000 1.883 3075 ---- ---- ---- ---- 1.852 -.001 1.853 3100 ---- ---- ---- ---- 1.823 .000 1.823 3125 ---- ---- ---- ---- 1.794 .000 1.794 3150 ---- ---- ---- ---- 1.766 .000 1.766 3175 ---- ---- ---- ---- 1.739 .000 1.739 3200 ---- ---- ---- ---- 1.712 -.001 1.713 3225 ---- ---- ---- ---- 1.687 .000 1.687 3250 ---- ---- ---- ---- 1.662 .000 1.662 3275 ---- ---- ---- ---- 1.638 .000 1.638 3300 ---- ---- ---- ---- 1.614 -.001 1.615 3325 ---- ---- ---- ---- 1.591 -.001 1.592 3350 ---- ---- ---- ---- 1.569 -.001 1.570 3375 ---- ---- ---- ---- 1.548 .000 1.548 3400 ---- ---- ---- ---- 1.527 .000 1.527 3425 ---- ---- ---- ---- 1.506 -.001 1.507 3450 ---- ---- ---- ---- 1.486 -.001 1.487 3475 ---- ---- ---- ---- 1.467 .000 1.467 3500 ---- ---- ---- ---- 1.448 .000 1.448 3525 ---- ---- ---- ---- 1.429 -.001 1.430 3550 ---- ---- ---- ---- 1.412 .000 1.412 3575 ---- ---- ---- ---- 1.394 -.001 1.395 3600 ---- ---- ---- ---- 1.377 -.001 1.378 3625 ---- ---- ---- ---- 1.361 -.001 1.362 3650 ---- ---- ---- ---- 1.345 -.001 1.346 3675 ---- ---- ---- ---- 1.330 -.001 1.331 3700 ---- ---- ---- ---- 1.315 -.001 1.316 3725 ---- ---- ---- ---- 1.301 -.001 1.302 3750 ---- ---- ---- ---- 1.287 -.001 1.288 3775 ---- ---- ---- ---- 1.273 -.001 1.274 3800 ---- ---- ---- ---- 1.260 -.001 1.261 3825 ---- ---- ---- ---- 1.248 .000 1.248 3850 ---- ---- ---- ---- 1.235 -.001 1.236 3875 ---- ---- ---- ---- 1.223 -.001 1.224 3900 ---- ---- ---- ---- 1.212 -.001 1.213 3925 ---- ---- ---- ---- 1.201 -.001 1.202 3950 ---- ---- ---- ---- 1.190 -.001 1.191 3975 ---- ---- ---- ---- 1.179 -.001 1.180 4000 ---- ---- ---- ---- 1.169 -.001 1.170 4025 ---- ---- ---- ---- 1.159 -.001 1.160 4050 ---- ---- ---- ---- 1.150 -.001 1.151 4075 ---- ---- ---- ---- 1.141 -.001 1.142 4100 ---- ---- ---- ---- 1.132 -.001 1.133 4125 ---- ---- ---- ---- 1.123 -.001 1.124 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.111 +.010 15.101 950 ---- ---- ---- ---- 14.861 +.010 14.851 975 ---- ---- ---- ---- 14.611 +.010 14.601 1000 ---- ---- ---- ---- 14.361 +.010 14.351 1025 ---- ---- ---- ---- 14.111 +.010 14.101 1050 ---- ---- ---- ---- 13.861 +.010 13.851 1075 ---- ---- ---- ---- 13.612 +.010 13.602 1100 ---- ---- ---- ---- 13.365 +.010 13.355 1125 ---- ---- ---- ---- 13.120 +.009 13.111 1150 ---- ---- ---- ---- 12.878 +.009 12.869 1175 ---- ---- ---- ---- 12.637 +.008 12.629 1200 ---- ---- ---- ---- 12.399 +.008 12.391 1225 ---- ---- ---- ---- 12.163 +.007 12.156 1250 ---- ---- ---- ---- 11.929 +.007 11.922 1275 ---- ---- ---- ---- 11.696 +.006 11.690 1300 ---- ---- ---- ---- 11.466 +.007 11.459 1325 ---- ---- ---- ---- 11.237 +.007 11.230 1350 ---- ---- ---- ---- 11.010 +.007 11.003 1375 ---- ---- ---- ---- 10.784 +.006 10.778 1400 ---- ---- ---- ---- 10.560 +.006 10.554 1425 ---- ---- ---- ---- 10.337 +.005 10.332 1450 ---- ---- ---- ---- 10.116 +.005 10.111 1475 ---- ---- ---- ---- 9.896 +.005 9.891 1500 ---- ---- ---- ---- 9.678 +.005 9.673 1525 ---- ---- ---- ---- 9.462 +.005 9.457 1550 ---- ---- ---- ---- 9.247 +.005 9.242 1575 ---- ---- ---- ---- 9.033 +.004 9.029 1600 ---- ---- ---- ---- 8.822 +.005 8.817 1625 ---- ---- ---- ---- 8.613 +.005 8.608 1650 ---- ---- ---- ---- 8.405 +.004 8.401 1675 ---- ---- ---- ---- 8.200 +.004 8.196 1700 ---- ---- ---- ---- 7.998 +.004 7.994 1725 ---- ---- ---- ---- 7.799 +.004 7.795 1750 ---- ---- ---- ---- 7.602 +.004 7.598 1775 ---- ---- ---- ---- 7.408 +.003 7.405 1800 ---- ---- ---- ---- 7.218 +.004 7.214 1825 ---- ---- ---- ---- 7.031 +.004 7.027 1850 ---- ---- ---- ---- 6.847 +.003 6.844 1875 ---- ---- ---- ---- 6.666 +.003 6.663 1900 ---- ---- ---- ---- 6.489 +.003 6.486 1925 ---- ---- ---- ---- 6.316 +.003 6.313 1950 ---- ---- ---- ---- 6.145 +.003 6.142 1975 ---- ---- ---- ---- 5.979 +.003 5.976 2000 ---- ---- ---- ---- 5.816 +.003 5.813 2025 ---- ---- ---- ---- 5.657 +.003 5.654 2050 ---- ---- ---- ---- 5.501 +.003 5.498 2075 ---- ---- ---- ---- 5.349 +.002 5.347 2100 ---- ---- ---- ---- 5.201 +.002 5.199 2125 ---- ---- ---- ---- 5.057 +.002 5.055 2150 ---- ---- ---- ---- 4.917 +.002 4.915 2175 ---- ---- ---- ---- 4.782 +.003 4.779 2200 ---- ---- ---- ---- 4.650 +.002 4.648 2225 ---- ---- ---- ---- 4.523 +.002 4.521 2250 ---- ---- ---- ---- 4.400 +.002 4.398 2275 ---- ---- ---- ---- 4.281 +.002 4.279 2300 ---- ---- ---- ---- 4.167 +.002 4.165 2325 ---- ---- ---- ---- 4.057 +.001 4.056 2350 ---- ---- ---- ---- 3.952 +.002 3.950 2375 ---- ---- ---- ---- 3.851 +.002 3.849 2400 ---- ---- ---- ---- 3.754 +.002 3.752 2425 ---- ---- ---- ---- 3.661 +.002 3.659 2450 ---- ---- ---- ---- 3.572 +.001 3.571 2475 ---- ---- ---- ---- 3.487 +.001 3.486 2500 ---- ---- ---- ---- 3.406 +.001 3.405 2525 ---- ---- ---- ---- 3.328 +.001 3.327 2550 ---- ---- ---- ---- 3.254 +.001 3.253 2575 ---- ---- ---- ---- 3.184 +.001 3.183 2600 ---- ---- ---- ---- 3.117 +.001 3.116 2625 ---- ---- ---- ---- 3.053 +.001 3.052 2650 ---- ---- ---- ---- 2.992 +.001 2.991 2675 ---- ---- ---- ---- 2.934 +.001 2.933 2700 ---- ---- ---- ---- 2.878 .000 2.878 2725 ---- ---- ---- ---- 2.825 .000 2.825 2750 ---- ---- ---- ---- 2.775 .000 2.775 2775 ---- ---- ---- ---- 2.727 +.001 2.726 2800 ---- ---- ---- ---- 2.680 .000 2.680 2825 ---- ---- ---- ---- 2.636 .000 2.636 2850 ---- ---- ---- ---- 2.594 +.001 2.593 2875 ---- ---- ---- ---- 2.553 .000 2.553 2900 ---- ---- ---- ---- 2.513 .000 2.513 2925 ---- ---- ---- ---- 2.476 .000 2.476 2950 ---- ---- ---- ---- 2.439 .000 2.439 2975 ---- ---- ---- ---- 2.404 .000 2.404 3000 ---- ---- ---- ---- 2.370 -.001 2.371 3025 ---- ---- ---- ---- 2.338 .000 2.338 3050 ---- ---- ---- ---- 2.306 .000 2.306 3075 ---- ---- ---- ---- 2.276 .000 2.276 3100 ---- ---- ---- ---- 2.246 .000 2.246 3125 ---- ---- ---- ---- 2.217 -.001 2.218 3150 ---- ---- ---- ---- 2.190 .000 2.190 3175 ---- ---- ---- ---- 2.163 .000 2.163 3200 ---- ---- ---- ---- 2.136 -.001 2.137 3225 ---- ---- ---- ---- 2.111 .000 2.111 3250 ---- ---- ---- ---- 2.086 .000 2.086 3275 ---- ---- ---- ---- 2.062 .000 2.062 3300 ---- ---- ---- ---- 2.038 .000 2.038 3325 ---- ---- ---- ---- 2.015 .000 2.015 3350 ---- ---- ---- ---- 1.993 .000 1.993 3375 ---- ---- ---- ---- 1.971 .000 1.971 3400 ---- ---- ---- ---- 1.949 -.001 1.950 3425 ---- ---- ---- ---- 1.929 .000 1.929 3450 ---- ---- ---- ---- 1.908 -.001 1.909 3475 ---- ---- ---- ---- 1.888 -.001 1.889 3500 ---- ---- ---- ---- 1.869 -.001 1.870 3525 ---- ---- ---- ---- 1.850 -.001 1.851 3550 ---- ---- ---- ---- 1.832 -.001 1.833 3575 ---- ---- ---- ---- 1.814 -.001 1.815 3600 ---- ---- ---- ---- 1.797 -.001 1.798 3625 ---- ---- ---- ---- 1.780 -.001 1.781 3650 ---- ---- ---- ---- 1.764 -.001 1.765 3675 ---- ---- ---- ---- 1.748 -.001 1.749 3700 ---- ---- ---- ---- 1.733 -.001 1.734 3725 ---- ---- ---- ---- 1.718 -.001 1.719 3750 ---- ---- ---- ---- 1.704 -.001 1.705 3775 ---- ---- ---- ---- 1.690 -.001 1.691 3800 ---- ---- ---- ---- 1.677 .000 1.677 3825 ---- ---- ---- ---- 1.664 .000 1.664 3850 ---- ---- ---- ---- 1.651 -.001 1.652 3875 ---- ---- ---- ---- 1.639 -.001 1.640 3900 ---- ---- ---- ---- 1.627 -.001 1.628 3925 ---- ---- ---- ---- 1.616 .000 1.616 3950 ---- ---- ---- ---- 1.604 -.001 1.605 3975 ---- ---- ---- ---- 1.594 -.001 1.595 4000 ---- ---- ---- ---- 1.583 -.001 1.584 4025 ---- ---- ---- ---- 1.573 -.001 1.574 4050 ---- ---- ---- ---- 1.564 -.001 1.565 4075 ---- ---- ---- ---- 1.554 -.001 1.555 4100 ---- ---- ---- ---- 1.545 -.001 1.546 4125 ---- ---- ---- ---- 1.536 -.001 1.537 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 14.910 +.008 14.902 1050 ---- ---- ---- ---- 14.668 +.008 14.660 1075 ---- ---- ---- ---- 14.429 +.008 14.421 1100 ---- ---- ---- ---- 14.192 +.008 14.184 1125 ---- ---- ---- ---- 13.956 +.007 13.949 1150 ---- ---- ---- ---- 13.723 +.006 13.717 1175 ---- ---- ---- ---- 13.492 +.006 13.486 1200 ---- ---- ---- ---- 13.263 +.006 13.257 1225 ---- ---- ---- ---- 13.035 +.005 13.030 1250 ---- ---- ---- ---- 12.809 +.005 12.804 1275 ---- ---- ---- ---- 12.585 +.005 12.580 1300 ---- ---- ---- ---- 12.362 +.004 12.358 1325 ---- ---- ---- ---- 12.141 +.004 12.137 1350 ---- ---- ---- ---- 11.921 +.004 11.917 1375 ---- ---- ---- ---- 11.703 +.004 11.699 1400 ---- ---- ---- ---- 11.486 +.004 11.482 1425 ---- ---- ---- ---- 11.270 +.003 11.267 1450 ---- ---- ---- ---- 11.056 +.004 11.052 1475 ---- ---- ---- ---- 10.843 +.004 10.839 1500 ---- ---- ---- ---- 10.630 +.003 10.627 1525 ---- ---- ---- ---- 10.420 +.003 10.417 1550 ---- ---- ---- ---- 10.210 +.003 10.207 1575 ---- ---- ---- ---- 10.001 +.003 9.998 1600 ---- ---- ---- ---- 9.794 +.003 9.791 1625 ---- ---- ---- ---- 9.588 +.003 9.585 1650 ---- ---- ---- ---- 9.383 +.002 9.381 1675 ---- ---- ---- ---- 9.180 +.002 9.178 1700 ---- ---- ---- ---- 8.979 +.003 8.976 1725 ---- ---- ---- ---- 8.779 +.002 8.777 1750 ---- ---- ---- ---- 8.582 +.002 8.580 1775 ---- ---- ---- ---- 8.387 +.002 8.385 1800 ---- ---- ---- ---- 8.195 +.002 8.193 1825 ---- ---- ---- ---- 8.005 +.002 8.003 1850 ---- ---- ---- ---- 7.818 +.001 7.817 1875 ---- ---- ---- ---- 7.635 +.002 7.633 1900 ---- ---- ---- ---- 7.454 +.001 7.453 1925 ---- ---- ---- ---- 7.277 +.001 7.276 1950 ---- ---- ---- ---- 7.103 +.001 7.102 1975 ---- ---- ---- ---- 6.933 +.002 6.931 2000 ---- ---- ---- ---- 6.766 +.002 6.764 2025 ---- ---- ---- ---- 6.602 +.001 6.601 2050 ---- ---- ---- ---- 6.441 +.001 6.440 2075 ---- ---- ---- ---- 6.285 +.002 6.283 2100 ---- ---- ---- ---- 6.131 +.001 6.130 2125 ---- ---- ---- ---- 5.981 +.001 5.980 2150 ---- ---- ---- ---- 5.835 +.001 5.834 2175 ---- ---- ---- ---- 5.692 +.001 5.691 2200 ---- ---- ---- ---- 5.553 +.001 5.552 2225 ---- ---- ---- ---- 5.418 +.001 5.417 2250 ---- ---- ---- ---- 5.286 +.001 5.285 2275 ---- ---- ---- ---- 5.159 +.001 5.158 2300 ---- ---- ---- ---- 5.035 .000 5.035 2325 ---- ---- ---- ---- 4.916 .000 4.916 2350 ---- ---- ---- ---- 4.801 .000 4.801 2375 ---- ---- ---- ---- 4.690 .000 4.690 2400 ---- ---- ---- ---- 4.584 +.001 4.583 2425 ---- ---- ---- ---- 4.481 .000 4.481 2450 ---- ---- ---- ---- 4.383 .000 4.383 2475 ---- ---- ---- ---- 4.289 +.001 4.288 2500 ---- ---- ---- ---- 4.199 +.001 4.198 2525 ---- ---- ---- ---- 4.112 .000 4.112 2550 ---- ---- ---- ---- 4.030 .000 4.030 2575 ---- ---- ---- ---- 3.951 .000 3.951 2600 ---- ---- ---- ---- 3.876 .000 3.876 2625 ---- ---- ---- ---- 3.805 .000 3.805 2650 ---- ---- ---- ---- 3.737 .000 3.737 2675 ---- ---- ---- ---- 3.672 .000 3.672 2700 ---- ---- ---- ---- 3.610 .000 3.610 2725 ---- ---- ---- ---- 3.552 .000 3.552 2750 ---- ---- ---- ---- 3.496 .000 3.496 2775 ---- ---- ---- ---- 3.443 .000 3.443 2800 ---- ---- ---- ---- 3.392 .000 3.392 2825 ---- ---- ---- ---- 3.344 .000 3.344 2850 ---- ---- ---- ---- 3.298 -.001 3.299 2875 ---- ---- ---- ---- 3.254 -.001 3.255 2900 ---- ---- ---- ---- 3.212 -.001 3.213 2925 ---- ---- ---- ---- 3.172 -.001 3.173 2950 ---- ---- ---- ---- 3.134 .000 3.134 2975 ---- ---- ---- ---- 3.097 .000 3.097 3000 ---- ---- ---- ---- 3.061 -.001 3.062 3025 ---- ---- ---- ---- 3.027 -.001 3.028 3050 ---- ---- ---- ---- 2.994 -.001 2.995 3075 ---- ---- ---- ---- 2.962 -.001 2.963 3100 ---- ---- ---- ---- 2.932 -.001 2.933 3125 ---- ---- ---- ---- 2.902 -.001 2.903 3150 ---- ---- ---- ---- 2.874 .000 2.874 3175 ---- ---- ---- ---- 2.846 -.001 2.847 3200 ---- ---- ---- ---- 2.819 -.001 2.820 3225 ---- ---- ---- ---- 2.793 -.001 2.794 3250 ---- ---- ---- ---- 2.768 -.001 2.769 3275 ---- ---- ---- ---- 2.743 -.001 2.744 3300 ---- ---- ---- ---- 2.719 -.001 2.720 3325 ---- ---- ---- ---- 2.696 .000 2.696 3350 ---- ---- ---- ---- 2.673 -.001 2.674 3375 ---- ---- ---- ---- 2.651 .000 2.651 3400 ---- ---- ---- ---- 2.629 -.001 2.630 3425 ---- ---- ---- ---- 2.608 -.001 2.609 3450 ---- ---- ---- ---- 2.587 -.001 2.588 3475 ---- ---- ---- ---- 2.567 -.001 2.568 3500 ---- ---- ---- ---- 2.547 -.001 2.548 3525 ---- ---- ---- ---- 2.528 -.001 2.529 3550 ---- ---- ---- ---- 2.509 -.001 2.510 3575 ---- ---- ---- ---- 2.490 -.001 2.491 3600 ---- ---- ---- ---- 2.472 -.001 2.473 3625 ---- ---- ---- ---- 2.455 -.001 2.456 3650 ---- ---- ---- ---- 2.438 -.001 2.439 3675 ---- ---- ---- ---- 2.421 -.001 2.422 3700 ---- ---- ---- ---- 2.405 -.001 2.406 3725 ---- ---- ---- ---- 2.389 -.001 2.390 3750 ---- ---- ---- ---- 2.374 -.001 2.375 3775 ---- ---- ---- ---- 2.359 -.001 2.360 3800 ---- ---- ---- ---- 2.345 -.001 2.346 3825 ---- ---- ---- ---- 2.331 -.001 2.332 3850 ---- ---- ---- ---- 2.318 -.001 2.319 3875 ---- ---- ---- ---- 2.305 -.001 2.306 3900 ---- ---- ---- ---- 2.293 -.001 2.294 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.032 +.007 15.025 1050 ---- ---- ---- ---- 14.796 +.007 14.789 1075 ---- ---- ---- ---- 14.562 +.007 14.555 1100 ---- ---- ---- ---- 14.330 +.006 14.324 1125 ---- ---- ---- ---- 14.100 +.006 14.094 1150 ---- ---- ---- ---- 13.872 +.005 13.867 1175 ---- ---- ---- ---- 13.646 +.005 13.641 1200 ---- ---- ---- ---- 13.421 +.004 13.417 1225 ---- ---- ---- ---- 13.198 +.004 13.194 1250 ---- ---- ---- ---- 12.977 +.004 12.973 1275 ---- ---- ---- ---- 12.758 +.004 12.754 1300 ---- ---- ---- ---- 12.539 +.003 12.536 1325 ---- ---- ---- ---- 12.322 +.003 12.319 1350 ---- ---- ---- ---- 12.107 +.003 12.104 1375 ---- ---- ---- ---- 11.893 +.003 11.890 1400 ---- ---- ---- ---- 11.680 +.003 11.677 1425 ---- ---- ---- ---- 11.468 +.003 11.465 1450 ---- ---- ---- ---- 11.257 +.002 11.255 1475 ---- ---- ---- ---- 11.048 +.002 11.046 1500 ---- ---- ---- ---- 10.839 +.002 10.837 1525 ---- ---- ---- ---- 10.632 +.002 10.630 1550 ---- ---- ---- ---- 10.426 +.002 10.424 1575 ---- ---- ---- ---- 10.220 +.001 10.219 1600 ---- ---- ---- ---- 10.016 +.001 10.015 1625 ---- ---- ---- ---- 9.813 +.001 9.812 1650 ---- ---- ---- ---- 9.612 +.001 9.611 1675 ---- ---- ---- ---- 9.412 +.001 9.411 1700 ---- ---- ---- ---- 9.213 +.001 9.212 1725 ---- ---- ---- ---- 9.017 +.001 9.016 1750 ---- ---- ---- ---- 8.823 +.001 8.822 1775 ---- ---- ---- ---- 8.630 .000 8.630 1800 ---- ---- ---- ---- 8.441 +.001 8.440 1825 ---- ---- ---- ---- 8.254 +.001 8.253 1850 ---- ---- ---- ---- 8.070 .000 8.070 1875 ---- ---- ---- ---- 7.890 +.001 7.889 1900 ---- ---- ---- ---- 7.712 .000 7.712 1925 ---- ---- ---- ---- 7.538 +.001 7.537 1950 ---- ---- ---- ---- 7.367 +.001 7.366 1975 ---- ---- ---- ---- 7.199 .000 7.199 2000 ---- ---- ---- ---- 7.035 .000 7.035 2025 ---- ---- ---- ---- 6.874 .000 6.874 2050 ---- ---- ---- ---- 6.716 .000 6.716 2075 ---- ---- ---- ---- 6.562 .000 6.562 2100 ---- ---- ---- ---- 6.411 .000 6.411 2125 ---- ---- ---- ---- 6.264 .000 6.264 2150 ---- ---- ---- ---- 6.120 .000 6.120 2175 ---- ---- ---- ---- 5.980 .000 5.980 2200 ---- ---- ---- ---- 5.843 .000 5.843 2225 ---- ---- ---- ---- 5.710 .000 5.710 2250 ---- ---- ---- ---- 5.581 .000 5.581 2275 ---- ---- ---- ---- 5.456 .000 5.456 2300 ---- ---- ---- ---- 5.335 .000 5.335 2325 ---- ---- ---- ---- 5.218 .000 5.218 2350 ---- ---- ---- ---- 5.105 .000 5.105 2375 ---- ---- ---- ---- 4.996 -.001 4.997 2400 ---- ---- ---- ---- 4.892 .000 4.892 2425 ---- ---- ---- ---- 4.791 -.001 4.792 2450 ---- ---- ---- ---- 4.695 .000 4.695 2475 ---- ---- ---- ---- 4.603 .000 4.603 2500 ---- ---- ---- ---- 4.515 .000 4.515 2525 ---- ---- ---- ---- 4.430 -.001 4.431 2550 ---- ---- ---- ---- 4.350 .000 4.350 2575 ---- ---- ---- ---- 4.273 -.001 4.274 2600 ---- ---- ---- ---- 4.200 .000 4.200 2625 ---- ---- ---- ---- 4.130 -.001 4.131 2650 ---- ---- ---- ---- 4.064 .000 4.064 2675 ---- ---- ---- ---- 4.001 -.001 4.002 2700 ---- ---- ---- ---- 3.941 -.001 3.942 2725 ---- ---- ---- ---- 3.884 -.001 3.885 2750 ---- ---- ---- ---- 3.830 -.001 3.831 2775 ---- ---- ---- ---- 3.779 -.001 3.780 2800 ---- ---- ---- ---- 3.730 -.001 3.731 2825 ---- ---- ---- ---- 3.684 -.001 3.685 2850 ---- ---- ---- ---- 3.639 -.001 3.640 2875 ---- ---- ---- ---- 3.597 -.001 3.598 2900 ---- ---- ---- ---- 3.557 -.001 3.558 2925 ---- ---- ---- ---- 3.519 .000 3.519 2950 ---- ---- ---- ---- 3.482 -.001 3.483 2975 ---- ---- ---- ---- 3.446 -.001 3.447 3000 ---- ---- ---- ---- 3.412 -.001 3.413 3025 ---- ---- ---- ---- 3.379 -.001 3.380 3050 ---- ---- ---- ---- 3.348 -.001 3.349 3075 ---- ---- ---- ---- 3.318 -.001 3.319 3100 ---- ---- ---- ---- 3.288 -.002 3.290 3125 ---- ---- ---- ---- 3.260 -.001 3.261 3150 ---- ---- ---- ---- 3.233 -.001 3.234 3175 ---- ---- ---- ---- 3.207 -.001 3.208 3200 ---- ---- ---- ---- 3.181 -.001 3.182 3225 ---- ---- ---- ---- 3.156 -.001 3.157 3250 ---- ---- ---- ---- 3.132 -.001 3.133 3275 ---- ---- ---- ---- 3.108 -.002 3.110 3300 ---- ---- ---- ---- 3.085 -.002 3.087 3325 ---- ---- ---- ---- 3.063 -.001 3.064 3350 ---- ---- ---- ---- 3.041 -.002 3.043 3375 ---- ---- ---- ---- 3.020 -.001 3.021 3400 ---- ---- ---- ---- 2.999 -.002 3.001 3425 ---- ---- ---- ---- 2.979 -.001 2.980 3450 ---- ---- ---- ---- 2.959 -.002 2.961 3475 ---- ---- ---- ---- 2.940 -.001 2.941 3500 ---- ---- ---- ---- 2.921 -.001 2.922 3525 ---- ---- ---- ---- 2.902 -.002 2.904 3550 ---- ---- ---- ---- 2.884 -.002 2.886 3575 ---- ---- ---- ---- 2.867 -.001 2.868 3600 ---- ---- ---- ---- 2.849 -.002 2.851 3625 ---- ---- ---- ---- 2.833 -.001 2.834 3650 ---- ---- ---- ---- 2.816 -.002 2.818 3675 ---- ---- ---- ---- 2.800 -.002 2.802 3700 ---- ---- ---- ---- 2.785 -.002 2.787 3725 ---- ---- ---- ---- 2.770 -.002 2.772 3750 ---- ---- ---- ---- 2.756 -.001 2.757 3775 ---- ---- ---- ---- 2.742 -.001 2.743 3800 ---- ---- ---- ---- 2.728 -.002 2.730 3825 ---- ---- ---- ---- 2.715 -.002 2.717 3850 ---- ---- ---- ---- 2.702 -.002 2.704 3875 ---- ---- ---- ---- 2.690 -.002 2.692 3900 ---- ---- ---- ---- 2.679 -.001 2.680 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.180 +.005 15.175 1050 ---- ---- ---- ---- 14.951 +.006 14.945 1075 ---- ---- ---- ---- 14.723 +.005 14.718 1100 ---- ---- ---- ---- 14.497 +.004 14.493 1125 ---- ---- ---- ---- 14.274 +.004 14.270 1150 ---- ---- ---- ---- 14.052 +.004 14.048 1175 ---- ---- ---- ---- 13.832 +.004 13.828 1200 ---- ---- ---- ---- 13.613 +.003 13.610 1225 ---- ---- ---- ---- 13.396 +.003 13.393 1250 ---- ---- ---- ---- 13.180 +.002 13.178 1275 ---- ---- ---- ---- 12.966 +.002 12.964 1300 ---- ---- ---- ---- 12.753 +.002 12.751 1325 ---- ---- ---- ---- 12.541 +.001 12.540 1350 ---- ---- ---- ---- 12.331 +.001 12.330 1375 ---- ---- ---- ---- 12.122 +.001 12.121 1400 ---- ---- ---- ---- 11.914 +.001 11.913 1425 ---- ---- ---- ---- 11.707 +.001 11.706 1450 ---- ---- ---- ---- 11.500 .000 11.500 1475 ---- ---- ---- ---- 11.295 .000 11.295 1500 ---- ---- ---- ---- 11.091 .000 11.091 1525 ---- ---- ---- ---- 10.888 .000 10.888 1550 ---- ---- ---- ---- 10.686 .000 10.686 1575 ---- ---- ---- ---- 10.485 .000 10.485 1600 ---- ---- ---- ---- 10.284 .000 10.284 1625 ---- ---- ---- ---- 10.085 .000 10.085 1650 ---- ---- ---- ---- 9.887 .000 9.887 1675 ---- ---- ---- ---- 9.691 .000 9.691 1700 ---- ---- ---- ---- 9.496 .000 9.496 1725 ---- ---- ---- ---- 9.303 .000 9.303 1750 ---- ---- ---- ---- 9.112 .000 9.112 1775 ---- ---- ---- ---- 8.923 -.001 8.924 1800 ---- ---- ---- ---- 8.737 -.001 8.738 1825 ---- ---- ---- ---- 8.554 .000 8.554 1850 ---- ---- ---- ---- 8.373 -.001 8.374 1875 ---- ---- ---- ---- 8.196 -.001 8.197 1900 ---- ---- ---- ---- 8.022 -.001 8.023 1925 ---- ---- ---- ---- 7.851 -.001 7.852 1950 ---- ---- ---- ---- 7.684 -.001 7.685 1975 ---- ---- ---- ---- 7.520 -.001 7.521 2000 ---- ---- ---- ---- 7.359 -.001 7.360 2025 ---- ---- ---- ---- 7.201 -.001 7.202 2050 ---- ---- ---- ---- 7.047 -.001 7.048 2075 ---- ---- ---- ---- 6.896 -.001 6.897 2100 ---- ---- ---- ---- 6.749 -.001 6.750 2125 ---- ---- ---- ---- 6.605 -.001 6.606 2150 ---- ---- ---- ---- 6.464 -.001 6.465 2175 ---- ---- ---- ---- 6.327 -.001 6.328 2200 ---- ---- ---- ---- 6.193 -.002 6.195 2225 ---- ---- ---- ---- 6.063 -.002 6.065 2250 ---- ---- ---- ---- 5.937 -.002 5.939 2275 ---- ---- ---- ---- 5.815 -.002 5.817 2300 ---- ---- ---- ---- 5.697 -.001 5.698 2325 ---- ---- ---- ---- 5.583 -.001 5.584 2350 ---- ---- ---- ---- 5.473 -.001 5.474 2375 ---- ---- ---- ---- 5.367 -.001 5.368 2400 ---- ---- ---- ---- 5.265 -.001 5.266 2425 ---- ---- ---- ---- 5.167 -.002 5.169 2450 ---- ---- ---- ---- 5.074 -.001 5.075 2475 ---- ---- ---- ---- 4.984 -.002 4.986 2500 ---- ---- ---- ---- 4.899 -.002 4.901 2525 ---- ---- ---- ---- 4.817 -.002 4.819 2550 ---- ---- ---- ---- 4.740 -.001 4.741 2575 ---- ---- ---- ---- 4.665 -.002 4.667 2600 ---- ---- ---- ---- 4.595 -.002 4.597 2625 ---- ---- ---- ---- 4.528 -.002 4.530 2650 ---- ---- ---- ---- 4.464 -.002 4.466 2675 ---- ---- ---- ---- 4.404 -.002 4.406 2700 ---- ---- ---- ---- 4.347 -.002 4.349 2725 ---- ---- ---- ---- 4.293 -.001 4.294 2750 ---- ---- ---- ---- 4.241 -.002 4.243 2775 ---- ---- ---- ---- 4.193 -.001 4.194 2800 ---- ---- ---- ---- 4.146 -.002 4.148 2825 ---- ---- ---- ---- 4.103 -.001 4.104 2850 ---- ---- ---- ---- 4.061 -.002 4.063 2875 ---- ---- ---- ---- 4.021 -.002 4.023 2900 ---- ---- ---- ---- 3.984 -.001 3.985 2925 ---- ---- ---- ---- 3.948 -.001 3.949 2950 ---- ---- ---- ---- 3.913 -.002 3.915 2975 ---- ---- ---- ---- 3.880 -.002 3.882 3000 ---- ---- ---- ---- 3.848 -.002 3.850 3025 ---- ---- ---- ---- 3.818 -.002 3.820 3050 ---- ---- ---- ---- 3.789 -.002 3.791 3075 ---- ---- ---- ---- 3.761 -.002 3.763 3100 ---- ---- ---- ---- 3.734 -.002 3.736 3125 ---- ---- ---- ---- 3.708 -.002 3.710 3150 ---- ---- ---- ---- 3.683 -.002 3.685 3175 ---- ---- ---- ---- 3.658 -.002 3.660 3200 ---- ---- ---- ---- 3.635 -.002 3.637 3225 ---- ---- ---- ---- 3.612 -.002 3.614 3250 ---- ---- ---- ---- 3.590 -.002 3.592 3275 ---- ---- ---- ---- 3.568 -.002 3.570 3300 ---- ---- ---- ---- 3.547 -.002 3.549 3325 ---- ---- ---- ---- 3.526 -.003 3.529 3350 ---- ---- ---- ---- 3.506 -.003 3.509 3375 ---- ---- ---- ---- 3.487 -.002 3.489 3400 ---- ---- ---- ---- 3.468 -.002 3.470 3425 ---- ---- ---- ---- 3.449 -.003 3.452 3450 ---- ---- ---- ---- 3.431 -.002 3.433 3475 ---- ---- ---- ---- 3.413 -.003 3.416 3500 ---- ---- ---- ---- 3.396 -.002 3.398 3525 ---- ---- ---- ---- 3.379 -.002 3.381 3550 ---- ---- ---- ---- 3.363 -.002 3.365 3575 ---- ---- ---- ---- 3.346 -.003 3.349 3600 ---- ---- ---- ---- 3.331 -.002 3.333 3625 ---- ---- ---- ---- 3.315 -.003 3.318 3650 ---- ---- ---- ---- 3.300 -.003 3.303 3675 ---- ---- ---- ---- 3.286 -.002 3.288 3700 ---- ---- ---- ---- 3.272 -.002 3.274 3725 ---- ---- ---- ---- 3.258 -.002 3.260 3750 ---- ---- ---- ---- 3.245 -.002 3.247 3775 ---- ---- ---- ---- 3.232 -.003 3.235 3800 ---- ---- ---- ---- 3.220 -.003 3.223 3825 ---- ---- ---- ---- 3.208 -.003 3.211 3850 ---- ---- ---- ---- 3.197 -.003 3.200 3875 ---- ---- ---- ---- 3.186 -.003 3.189 3900 ---- ---- ---- ---- 3.176 -.002 3.178 3925 ---- ---- ---- ---- 3.166 -.002 3.168 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.949 .000 12.949 1325 ---- ---- ---- ---- 12.742 .000 12.742 1350 ---- ---- ---- ---- 12.535 -.001 12.536 1375 ---- ---- ---- ---- 12.330 .000 12.330 1400 ---- ---- ---- ---- 12.126 .000 12.126 1425 ---- ---- ---- ---- 11.922 -.001 11.923 1450 ---- ---- ---- ---- 11.720 -.001 11.721 1475 ---- ---- ---- ---- 11.519 -.001 11.520 1500 ---- ---- ---- ---- 11.318 -.001 11.319 1525 ---- ---- ---- ---- 11.118 -.002 11.120 1550 ---- ---- ---- ---- 10.919 -.002 10.921 1575 ---- ---- ---- ---- 10.721 -.002 10.723 1600 ---- ---- ---- ---- 10.524 -.001 10.525 1625 ---- ---- ---- ---- 10.327 -.002 10.329 1650 ---- ---- ---- ---- 10.132 -.002 10.134 1675 ---- ---- ---- ---- 9.938 -.002 9.940 1700 ---- ---- ---- ---- 9.745 -.002 9.747 1725 ---- ---- ---- ---- 9.554 -.002 9.556 1750 ---- ---- ---- ---- 9.364 -.002 9.366 1775 ---- ---- ---- ---- 9.177 -.002 9.179 1800 ---- ---- ---- ---- 8.992 -.002 8.994 1825 ---- ---- ---- ---- 8.809 -.003 8.812 1850 ---- ---- ---- ---- 8.630 -.002 8.632 1875 ---- ---- ---- ---- 8.453 -.002 8.455 1900 ---- ---- ---- ---- 8.280 -.002 8.282 1925 ---- ---- ---- ---- 8.110 -.002 8.112 1950 ---- ---- ---- ---- 7.943 -.002 7.945 1975 ---- ---- ---- ---- 7.779 -.002 7.781 2000 ---- ---- ---- ---- 7.619 -.002 7.621 2025 ---- ---- ---- ---- 7.461 -.003 7.464 2050 ---- ---- ---- ---- 7.308 -.002 7.310 2075 ---- ---- ---- ---- 7.157 -.003 7.160 2100 ---- ---- ---- ---- 7.010 -.003 7.013 2125 ---- ---- ---- ---- 6.867 -.002 6.869 2150 ---- ---- ---- ---- 6.726 -.003 6.729 2175 ---- ---- ---- ---- 6.589 -.003 6.592 2200 ---- ---- ---- ---- 6.456 -.002 6.458 2225 ---- ---- ---- ---- 6.326 -.003 6.329 2250 ---- ---- ---- ---- 6.200 -.002 6.202 2275 ---- ---- ---- ---- 6.078 -.002 6.080 2300 ---- ---- ---- ---- 5.959 -.002 5.961 2325 ---- ---- ---- ---- 5.844 -.003 5.847 2350 ---- ---- ---- ---- 5.734 -.002 5.736 2375 ---- ---- ---- ---- 5.627 -.003 5.630 2400 ---- ---- ---- ---- 5.525 -.002 5.527 2425 ---- ---- ---- ---- 5.427 -.002 5.429 2450 ---- ---- ---- ---- 5.333 -.002 5.335 2475 ---- ---- ---- ---- 5.243 -.002 5.245 2500 ---- ---- ---- ---- 5.157 -.002 5.159 2525 ---- ---- ---- ---- 5.075 -.002 5.077 2550 ---- ---- ---- ---- 4.996 -.003 4.999 2575 ---- ---- ---- ---- 4.922 -.003 4.925 2600 ---- ---- ---- ---- 4.851 -.003 4.854 2625 ---- ---- ---- ---- 4.784 -.003 4.787 2650 ---- ---- ---- ---- 4.720 -.003 4.723 2675 ---- ---- ---- ---- 4.660 -.003 4.663 2700 ---- ---- ---- ---- 4.603 -.003 4.606 2725 ---- ---- ---- ---- 4.549 -.003 4.552 2750 ---- ---- ---- ---- 4.498 -.003 4.501 2775 ---- ---- ---- ---- 4.450 -.003 4.453 2800 ---- ---- ---- ---- 4.404 -.003 4.407 2825 ---- ---- ---- ---- 4.361 -.003 4.364 2850 ---- ---- ---- ---- 4.320 -.003 4.323 2875 ---- ---- ---- ---- 4.282 -.002 4.284 2900 ---- ---- ---- ---- 4.245 -.003 4.248 2925 ---- ---- ---- ---- 4.210 -.003 4.213 2950 ---- ---- ---- ---- 4.177 -.002 4.179 2975 ---- ---- ---- ---- 4.145 -.002 4.147 3000 ---- ---- ---- ---- 4.114 -.003 4.117 3025 ---- ---- ---- ---- 4.085 -.003 4.088 3050 ---- ---- ---- ---- 4.057 -.003 4.060 3075 ---- ---- ---- ---- 4.030 -.003 4.033 3100 ---- ---- ---- ---- 4.005 -.003 4.008 3125 ---- ---- ---- ---- 3.980 -.003 3.983 3150 ---- ---- ---- ---- 3.957 -.003 3.960 3175 ---- ---- ---- ---- 3.934 -.003 3.937 3200 ---- ---- ---- ---- 3.913 -.003 3.916 3225 ---- ---- ---- ---- 3.892 -.003 3.895 3250 ---- ---- ---- ---- 3.872 -.003 3.875 3275 ---- ---- ---- ---- 3.853 -.003 3.856 3300 ---- ---- ---- ---- 3.834 -.003 3.837 3325 ---- ---- ---- ---- 3.816 -.003 3.819 3350 ---- ---- ---- ---- 3.798 -.003 3.801 3375 ---- ---- ---- ---- 3.781 -.003 3.784 3400 ---- ---- ---- ---- 3.763 -.003 3.766 3425 ---- ---- ---- ---- 3.746 -.003 3.749 3450 ---- ---- ---- ---- 3.729 -.003 3.732 3475 ---- ---- ---- ---- 3.711 -.003 3.714 3500 ---- ---- ---- ---- 3.693 -.003 3.696 3525 ---- ---- ---- ---- 3.674 -.003 3.677 3550 ---- ---- ---- ---- 3.656 -.003 3.659 3575 ---- ---- ---- ---- 3.637 -.003 3.640 3600 ---- ---- ---- ---- 3.618 -.003 3.621 3625 ---- ---- ---- ---- 3.598 -.003 3.601 3650 ---- ---- ---- ---- 3.579 -.003 3.582 3675 ---- ---- ---- ---- 3.560 -.003 3.563 3700 ---- ---- ---- ---- 3.541 -.003 3.544 3725 ---- ---- ---- ---- 3.522 -.003 3.525 3750 ---- ---- ---- ---- 3.504 -.003 3.507 3775 ---- ---- ---- ---- 3.486 -.003 3.489 3800 ---- ---- ---- ---- 3.468 -.003 3.471 3825 ---- ---- ---- ---- 3.451 -.003 3.454 3850 ---- ---- ---- ---- 3.434 -.003 3.437 3875 ---- ---- ---- ---- 3.418 -.003 3.421 3900 ---- ---- ---- ---- 3.402 -.003 3.405 3925 ---- ---- ---- ---- 3.387 -.003 3.390 SO JUL28 Silver Option CALL 1550 ---- ---- ---- ---- 11.024 ---- ---- 1575 ---- ---- ---- ---- 10.840 -.002 10.842 1600 ---- ---- ---- ---- 10.657 -.003 10.660 1625 ---- ---- ---- ---- 10.475 -.003 10.478 1650 ---- ---- ---- ---- 10.295 -.003 10.298 1675 ---- ---- ---- ---- 10.116 -.003 10.119 1700 ---- ---- ---- ---- 9.939 -.003 9.942 1725 ---- ---- ---- ---- 9.763 -.003 9.766 1750 ---- ---- ---- ---- 9.588 -.004 9.592 1775 ---- ---- ---- ---- 9.415 -.003 9.418 1800 ---- ---- ---- ---- 9.243 -.003 9.246 1825 ---- ---- ---- ---- 9.072 -.004 9.076 1850 ---- ---- ---- ---- 8.902 -.004 8.906 1875 ---- ---- ---- ---- 8.734 -.004 8.738 1900 ---- ---- ---- ---- 8.567 -.004 8.571 1925 ---- ---- ---- ---- 8.402 -.004 8.406 1950 ---- ---- ---- ---- 8.238 -.004 8.242 1975 ---- ---- ---- ---- 8.077 -.004 8.081 2000 ---- ---- ---- ---- 7.918 -.004 7.922 2025 ---- ---- ---- ---- 7.761 -.004 7.765 2050 ---- ---- ---- ---- 7.607 -.004 7.611 2075 ---- ---- ---- ---- 7.457 -.004 7.461 2100 ---- ---- ---- ---- 7.309 -.004 7.313 2125 ---- ---- ---- ---- 7.165 -.004 7.169 2150 ---- ---- ---- ---- 7.025 -.004 7.029 2175 ---- ---- ---- ---- 6.890 -.003 6.893 2200 ---- ---- ---- ---- 6.758 -.004 6.762 2225 ---- ---- ---- ---- 6.630 -.004 6.634 2250 ---- ---- ---- ---- 6.506 -.004 6.510 2275 ---- ---- ---- ---- 6.386 -.004 6.390 2300 ---- ---- ---- ---- 6.270 -.004 6.274 2325 ---- ---- ---- ---- 6.159 -.004 6.163 2350 ---- ---- ---- ---- 6.051 -.004 6.055 2375 ---- ---- ---- ---- 5.948 -.004 5.952 2400 ---- ---- ---- ---- 5.848 -.004 5.852 2425 ---- ---- ---- ---- 5.753 -.004 5.757 2450 ---- ---- ---- ---- 5.662 -.003 5.665 2475 ---- ---- ---- ---- 5.574 -.004 5.578 2500 ---- ---- ---- ---- 5.490 -.004 5.494 2525 ---- ---- ---- ---- 5.411 -.004 5.415 2550 ---- ---- ---- ---- 5.335 -.004 5.339 2575 ---- ---- ---- ---- 5.262 -.004 5.266 2600 ---- ---- ---- ---- 5.194 -.004 5.198 2625 ---- ---- ---- ---- 5.129 -.004 5.133 2650 ---- ---- ---- ---- 5.067 -.004 5.071 2675 ---- ---- ---- ---- 5.009 -.004 5.013 2700 ---- ---- ---- ---- 4.954 -.004 4.958 2725 ---- ---- ---- ---- 4.903 -.004 4.907 2750 ---- ---- ---- ---- 4.854 -.004 4.858 2775 ---- ---- ---- ---- 4.809 -.003 4.812 2800 ---- ---- ---- ---- 4.765 -.004 4.769 2825 ---- ---- ---- ---- 4.725 -.004 4.729 2850 ---- ---- ---- ---- 4.687 -.003 4.690 2875 ---- ---- ---- ---- 4.650 -.004 4.654 2900 ---- ---- ---- ---- 4.616 -.004 4.620 2925 ---- ---- ---- ---- 4.584 -.004 4.588 2950 ---- ---- ---- ---- 4.553 -.004 4.557 2975 ---- ---- ---- ---- 4.523 -.004 4.527 3000 ---- ---- ---- ---- 4.495 -.004 4.499 3025 ---- ---- ---- ---- 4.468 -.004 4.472 3050 ---- ---- ---- ---- 4.443 -.004 4.447 3075 ---- ---- ---- ---- 4.418 -.004 4.422 3100 ---- ---- ---- ---- 4.395 -.004 4.399 3125 ---- ---- ---- ---- 4.373 -.004 4.377 3150 ---- ---- ---- ---- 4.351 -.005 4.356 3175 ---- ---- ---- ---- 4.331 -.004 4.335 3200 ---- ---- ---- ---- 4.312 -.004 4.316 3225 ---- ---- ---- ---- 4.293 -.004 4.297 3250 ---- ---- ---- ---- 4.276 -.004 4.280 3275 ---- ---- ---- ---- 4.259 -.004 4.263 3300 ---- ---- ---- ---- 4.242 -.004 4.246 3325 ---- ---- ---- ---- 4.226 -.004 4.230 3350 ---- ---- ---- ---- 4.210 -.005 4.215 3375 ---- ---- ---- ---- 4.195 -.004 4.199 3400 ---- ---- ---- ---- 4.179 -.005 4.184 3425 ---- ---- ---- ---- 4.164 -.004 4.168 3450 ---- ---- ---- ---- 4.148 -.005 4.153 3475 ---- ---- ---- ---- 4.132 -.005 4.137 3500 ---- ---- ---- ---- 4.116 -.004 4.120 3525 ---- ---- ---- ---- 4.099 -.005 4.104 3550 ---- ---- ---- ---- 4.082 -.004 4.086 3575 ---- ---- ---- ---- 4.064 -.005 4.069 3600 ---- ---- ---- ---- 4.047 -.004 4.051 3625 ---- ---- ---- ---- 4.029 -.004 4.033 3650 ---- ---- ---- ---- 4.011 -.004 4.015 3675 ---- ---- ---- ---- 3.992 -.005 3.997 3700 ---- ---- ---- ---- 3.975 -.004 3.979 3725 ---- ---- ---- ---- 3.957 -.004 3.961 3750 ---- ---- ---- ---- 3.939 -.005 3.944 3775 ---- ---- ---- ---- 3.922 -.005 3.927 3800 ---- ---- ---- ---- 3.906 -.004 3.910 3825 ---- ---- ---- ---- 3.890 -.004 3.894 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 ---- ---- ---- ---- .001 .000 .001 1 1 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .002 +.001 .001 5 5 1550 ---- ---- ---- ---- .002 .000 .002 1575 ---- ---- ---- ---- .002 .000 .002 1600 ---- ---- ---- ---- .002 .000 .002 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .003 .000 .003 8 1675 ---- ---- ---- ---- .004 +.001 .003 1700 ---- ---- ---- ---- .004 .000 .004 21 1725 ---- ---- ---- ---- .005 +.001 .004 20 204 1750 ---- ---- ---- ---- .006 +.001 .005 8 23 1775 ---- ---- ---- ---- .007 +.001 .006 5 7 1800 .007 .007 .007 .007 .008 +.001 1 .007 7 63 1825 ---- ---- ---- ---- .009 +.001 .008 24 1850 ---- ---- ---- ---- .011 +.002 .009 1 14 1875 ---- ---- ---- ---- .013 +.002 .011 1 41 1900 .015 .015 .015 .015 .015 +.001 1 .014 2 124 1925 .018 .019B .018 .019B .018 .000 4 .018 79 1950 .021 .024B .021 .021 .022 .000 1 .022 49 119 1975 ---- .030B .026A .030B .028 .000 .028 4 76 2000 .040 .041 .033A .039B .035 -.002 169 .037 25 316 2025 ---- .050B .041A .050B .044 -.004 5 .048 20 73 2050 .060 .066B .051A .053A .057 -.006 17 .063 9 39 2070 ---- ---- ---- .064A .070 ---- ---- 2075 .078 .086B .066A .066A .074 -.008 8 .082 26 36 2080 ---- ---- ---- .070A .078 ---- ---- 2085 .087 .095B .072A .075A .082 -.010 10 .092 2 2 2090 .093 .099B .076A .076A .087 -.010 10 .097 1 1 2095 .095 .105B .079A .083A .092 -.010 3 .102 13 22 2100 .102 .111B .083A .083A .097 -.011 43 .108 75 270 2105 .109 .117B .088A .088A .102 -.012 5 .114 8 23 2110 .110 .124B .093A .093A .108 -.012 18 .120 18 35 2115 .121 .131B .097A .097A .114 -.013 3 .127 13 67 2120 .114 .138B .103A .138B .120 -.014 2 .134 51 72 2125 .117 .146B .108A .114A .127 -.014 30 .141 47 225 2130 ---- .154B .114A .114A .134 -.015 .149 33 37 2135 .128 .162B .120A .125 .142 -.015 19 .157 9 38 2140 ---- .172B .126A .126A .150 -.015 .165 9 28 2145 .165 .181B .133A .141A .158 -.016 13 .174 8 20 2150 .188 .192B .140A .149A .167 -.017 46 .184 57 523 2155 .161 .202B .147A .155A .177 -.017 8 .194 56 2160 .171 .213B .155A .167A .187 -.017 8 .204 1 63 2165 ---- .225B .164A .164A .197 -.018 1 .215 34 2170 ---- .238B .173A .173A .208 -.019 .227 17 41 2175 ---- .251B .182A .182A .219 -.019 7 .238 24 72 2180 .237 .264B .191A .191A .232 -.019 5 .251 31 49 2185 .218 .279B .202A .279B .244 -.020 2 .264 25 316 2190 .261 .293B .212A .293B .258 -.020 5 .278 1 47 2195 .248 .309B .224A .249B .272 -.020 4 .292 4 101 2200 .302 .325B .236A .256A .286 -.021 110 .307 260 788 2205 ---- .342B .248A .248A .301 -.022 1 .323 4 46 2210 ---- .359B .261A .261A .317 -.022 .339 2 17 2215 ---- .377B .275A .275A .334 -.022 .356 5 40 2220 .342 .397B .288 .397B .351 -.023 12 .374 1 38 2225 ---- .416B .304A .304A .369 -.023 3 .392 30 123 2230 .377 .436B .320A .436B .388 -.024 12 .412 22 42 2235 ---- .457B .336A .336A .408 -.023 .431 2 11 2240 .444 .479B .353A .353A .428 -.024 1 .452 24 22 2245 .449 .501B .371A .501B .449 -.024 13 .473 20 163 2250 .500 .526 .391A .432B .471 -.024 23 .495 62 988 2255 .478 .549B .410A .410A .493 -.025 14 .518 10 15 2260 .515 .576B .430A .534B .516 -.025 5 .541 21 41 2265 ---- .601B .451A .451A .540 -.025 2 .565 1 26 2270 ---- .625B .472A .472A .565 -.025 .590 16 121 2275 .605 .653B .495A .653B .590 -.025 9 .615 20 97 2280 .600 .681B .517A .681B .617 -.025 9 .642 34 2285 .603 .709B .542A .590A .643 -.026 4 .669 19 22 2290 .653 .737B .566A .737B .671 -.025 8 .696 86 137 2295 ---- .765B .592A .592A .699 -.026 .725 1 13 2300 .663 .802B .619A .672A .728 -.026 10 .754 73 506 2305 .787 .827B .643A .827B .758 -.025 6 .783 1 23 2310 .741 .856B .671A .729A .788 -.026 8 .814 4 17 2315 .750 .888B .699A .888B .819 -.026 1 .845 34 2320 ---- .923B .731A .731A .851 -.025 .876 5 43 2325 ---- .960B .761A .761A .884 -.025 .909 12 324 2330 ---- .989B .790A .790A .917 -.025 .942 1 60 2335 .862 1.024B .818A .818A .950 -.026 1 .976 21 2340 ---- 1.060B .855A .855A .985 -.025 1.010 48 2345 ---- 1.085B .902A .902A 1.020 -.025 1.045 63 2350 ---- 1.142B .916A .916A 1.055 -.025 1.080 15 202 2355 ---- 1.160B .968A .968A 1.091 -.025 1.116 1 7 2360 ---- 1.198B 1.002A 1.002A 1.128 -.025 1.153 17 2365 ---- 1.235B 1.035A 1.035A 1.165 -.025 1.190 16 2370 ---- 1.274B 1.072A 1.072A 1.203 -.025 1.228 56 2375 ---- 1.333B 1.091A 1.091A 1.242 -.024 3 1.266 6 47 2380 ---- 1.354B 1.144A 1.144A 1.280 -.025 1.305 18 2385 ---- 1.394B 1.181A 1.181A 1.320 -.024 1.344 14 2390 ---- 1.435B 1.222A 1.222A 1.360 -.024 1.384 53 2395 ---- 1.477B 1.257A 1.257A 1.400 -.024 1.424 43 2400 ---- 1.537B 1.283A 1.283A 1.441 -.023 1.464 28 157 2405 ---- 1.561B 1.339A 1.339A 1.482 -.023 1.505 15 2410 ---- 1.604B 1.378A 1.378A 1.523 -.024 3 1.547 13 2415 ---- 1.647B 1.418A 1.418A 1.565 -.023 1.588 10 2420 ---- 1.690B 1.459A 1.459A 1.608 -.022 1.630 3 2425 ---- 1.753B 1.481A 1.481A 1.650 -.023 1.673 53 2430 ---- 1.778B 1.541A 1.541A 1.693 -.023 1.716 8 2435 ---- 1.822B 1.583A 1.583A 1.737 -.022 1.759 13 2440 ---- 1.866B 1.621A 1.621A 1.780 -.023 1 1.803 13 2445 ---- 1.911B 1.663A 1.663A 1.824 -.022 1.846 1 2450 1.889 1.975B 1.691A 1.787A 1.869 -.021 2 1.890 2 160 2455 ---- 2.002B 1.749A 1.749A 1.913 -.022 1.935 5 2460 ---- 2.046B 1.793A 1.793A 1.958 -.022 1.980 15 2465 ---- 2.087B 1.837A 1.837A 2.003 -.021 2.024 14 2470 ---- 2.133B 1.881A 1.881A 2.049 -.021 2.070 14 2475 2.119 2.202B 1.913A 1.937A 2.094 -.021 3 2.115 2 29 2480 ---- 2.225B 1.970A 1.970A 2.140 -.021 2.161 9 2485 ---- 2.271B 2.015A 2.015A 2.186 -.021 2.207 8 2490 ---- 2.318B 2.060A 2.060A 2.233 -.020 2.253 10 2495 ---- 2.365B 2.118A 2.118A 2.279 -.020 2.299 11 2500 ---- 2.435B 2.136A 2.136A 2.326 -.019 2.345 1 106 2505 ---- 2.458B 2.209A 2.209A 2.372 -.020 2.392 2510 ---- 2.506B 2.255A 2.255A 2.419 -.020 2.439 10 2515 ---- 2.553B 2.302A 2.302A 2.466 -.020 2.486 10 2520 ---- 2.600B 2.348A 2.348A 2.514 -.019 2.533 14 2525 ---- 2.675B 2.370A 2.370A 2.561 -.019 2.580 1 110 2530 ---- 2.695B 2.442A 2.442A 2.609 -.019 2.628 4 2535 ---- 2.743B 2.489A 2.489A 2.656 -.019 2.675 4 2540 ---- 2.791B 2.536A 2.536A 2.704 -.019 2.723 1 2545 ---- 2.839B 2.583A 2.583A 2.752 -.018 2.770 2550 ---- 2.915B 2.605A 2.605A 2.800 -.018 2.818 18 2555 ---- 2.935B 2.678A 2.678A 2.848 -.018 2.866 5 2560 ---- 2.984B 2.726A 2.726A 2.896 -.018 2.914 2565 ---- 3.032B 2.774A 2.774A 2.944 -.018 2.962 2570 ---- 3.080B 2.821A 2.821A 2.993 -.018 3.011 1 2575 ---- 3.155B 2.845A 2.845A 3.041 -.018 3.059 3 2580 ---- 3.177B 2.917A 2.917A 3.089 -.018 3.107 1 2585 ---- 3.226B 2.966A 2.966A 3.138 -.018 3.156 10 2590 ---- 3.274B 3.014A 3.014A 3.187 -.017 3.204 2595 ---- 3.323B 3.062A 3.062A 3.235 -.018 3.253 2600 ---- 3.372B 3.085A 3.085A 3.284 -.017 3.301 1 3 2605 ---- 3.421B 3.159A 3.159A 3.333 -.017 3.350 2610 ---- 3.470B 3.207A 3.207A 3.382 -.017 3.399 1 2615 ---- 3.524B 3.256A 3.256A 3.431 -.017 3.448 2 2620 ---- 3.573B 3.305A 3.305A 3.480 -.016 3.496 2625 ---- 3.622B 3.353A 3.353A 3.529 -.016 3.545 6 2630 ---- 3.671B 3.402A 3.402A 3.578 -.016 3.594 2635 ---- 3.720B 3.451A 3.451A 3.627 -.016 3.643 2640 ---- 3.769B 3.500A 3.500A 3.676 -.016 3.692 2645 ---- 3.813B 3.549A 3.549A 3.725 -.017 3.742 2650 ---- 3.862B 3.598A 3.598A 3.774 -.017 3.791 2 2655 ---- 3.911B 3.647A 3.647A 3.824 -.016 3.840 2660 ---- 3.966B 3.696A 3.696A 3.873 -.016 3.889 2665 ---- 4.010B 3.745A 3.745A 3.922 -.016 3.938 2670 ---- 4.059B 3.794A 3.794A 3.971 -.017 3 3.988 2 2 2675 ---- 4.114B 3.843A 3.843A 4.021 -.016 4.037 1 2680 ---- 4.158B 3.892A 3.892A 4.070 -.016 4.086 2685 ---- 4.207B 3.941A 3.941A 4.120 -.016 4.136 2700 ---- 4.361B 4.089A 4.089A 4.268 -.016 4.284 4 2725 ---- 4.609B 4.337A 4.337A 4.516 -.016 4.532 2750 ---- 4.857B 4.584A 4.584A 4.764 -.016 4.780 12 2775 ---- 5.106B 4.833A 4.833A 5.013 -.016 5.029 1 2800 ---- 5.355B 5.081A 5.081A 5.262 -.016 5.278 2825 ---- 5.599B 5.331A 5.331A 5.511 -.016 20 5.527 21 2850 ---- 5.854B 5.580A 5.580A 5.760 -.017 5.777 1 2875 ---- 6.104B 5.830A 5.830A 6.010 -.016 6.026 2900 ---- 6.349B 6.080A 6.080A 6.259 -.017 6.276 2925 ---- 6.603B 6.330A 6.330A 6.509 -.017 6.526 2950 ---- 6.853B 6.580A 6.580A 6.759 -.017 6.776 2975 ---- 7.098B 6.830A 6.830A 7.009 -.017 7.026 3000 ---- 7.353B 7.080A 7.080A 7.259 -.017 7.276 3025 ---- 7.602B 7.330A 7.330A 7.509 -.017 7.526 3050 ---- 7.852B 7.581A 7.581A 7.759 -.017 7.776 12 3075 ---- 8.102B 7.826A 7.826A 8.009 -.017 8.026 3100 ---- 8.352B 8.081A 8.081A 8.259 -.017 8.276 1 3125 ---- 8.602B 8.333A 8.333A 8.509 -.017 8.526 3150 ---- 8.852B 8.581A 8.581A 8.759 -.017 8.776 3175 ---- 9.101B 8.831A 8.831A 9.009 -.017 9.026 3200 ---- 9.351B 9.087A 9.087A 9.259 -.017 9.276 3225 ---- 9.601B 9.327A 9.327A 9.509 -.017 9.526 3250 ---- 9.851B 9.577A 9.577A 9.759 -.017 9.776 3275 ---- 10.101B 9.837A 9.837A 10.009 -.017 10.026 3300 ---- 10.350B 10.077A 10.077A 10.259 -.017 10.276 3325 ---- 10.600B 10.327A 10.327A 10.509 -.017 10.526 3350 ---- 10.850B 10.584A 10.584A 10.759 -.017 10.776 3375 ---- 11.100B 10.827A 10.827A 11.009 -.017 11.026 3400 ---- 11.350B 11.088A 11.088A 11.259 -.017 11.276 3425 ---- 11.600B 11.338A 11.338A 11.509 -.017 11.526 3450 ---- 11.849B 11.588A 11.588A 11.759 -.017 11.776 3475 ---- 12.099B 11.835A 11.835A 12.009 -.017 12.026 3500 ---- 12.349B 12.088A 12.088A 12.259 -.017 12.276 3525 ---- 12.599B 12.338A 12.338A 12.509 -.017 12.526 3550 ---- 12.849B 12.588A 12.588A 12.759 -.017 12.776 3575 ---- 13.098B 12.839A 12.839A 13.009 -.017 13.026 3600 ---- 13.348B 13.089A 13.089A 13.259 -.017 13.276 3625 ---- 13.598B 13.339A 13.339A 13.509 -.017 13.526 3650 ---- 13.848B 13.585A 13.585A 13.759 -.017 13.776 3675 ---- 14.098B 13.839A 13.839A 14.009 -.017 14.026 4000 ---- 17.345B 17.090A 17.090A 17.259 -.017 17.276 4500 ---- 22.341B 22.091A 22.091A 22.259 -.017 22.276 5000 ---- 27.331B 27.089A 27.089A 27.259 -.017 27.276 6000 ---- 37.323B 37.096A 37.096A 37.259 -.017 37.276 7000 ---- 47.315B 47.104A 47.104A 47.259 -.017 47.276 8000 ---- 57.307B 57.098A 57.098A 57.259 -.017 57.276 9000 ---- 67.299B 67.114A 67.114A 67.259 -.017 67.276 10000 ---- 77.291B 77.118A 77.118A 77.259 -.017 77.276 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 .000 .002 203 1400 ---- ---- ---- ---- .002 .000 .002 2 1425 ---- ---- ---- ---- .002 .000 .002 3 1450 ---- ---- ---- ---- .003 .000 .003 210 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .004 .000 .004 7 13 1525 ---- ---- ---- ---- .004 .000 .004 1 1550 ---- ---- ---- ---- .005 .000 .005 2 1575 ---- ---- ---- ---- .005 .000 .005 1 1600 ---- ---- ---- ---- .006 .000 .006 187 1625 ---- ---- ---- ---- .007 .000 .007 1650 ---- ---- ---- ---- .008 .000 .008 8 17 1675 ---- ---- ---- ---- .010 .000 .010 1 1700 ---- ---- .011A .011A .011 -.001 .012 45 1725 ---- ---- .013A .013A .013 -.001 .014 20 174 1750 ---- ---- .015A .015A .016 .000 .016 114 1775 .019 .019 .018A .018A .019 .000 7 .019 197 1800 .023 .023 .021A .022 .022 -.001 5 .023 388 1825 ---- ---- .025A .025A .026 -.002 .028 22 32 1850 ---- ---- .031A .031A .032 -.002 1 .034 6 128 1875 ---- ---- .037A .037A .038 -.003 .041 3 47 1900 ---- ---- .045A .043A .046 -.004 23 .050 26 267 1925 ---- .062B .054A .062B .056 -.005 .061 4 149 1950 ---- .076B .065A .076B .069 -.006 3 .075 4 60 1975 ---- .095B .079A .079A .084 -.009 .093 41 40 2000 .115 .116B .096A .096A .103 -.010 20 .113 72 348 2025 .136 .141B .116A .139B .127 -.012 9 .139 27 74 2050 .168 .173B .142A .159B .156 -.014 11 .170 83 708 2070 ---- ---- ---- .169A .184 ---- ---- 2075 .183 .212B .173A .185B .192 -.015 3 .207 8 123 2080 ---- ---- ---- .182A .200 ---- ---- 2085 ---- ---- ---- .189A .209 ---- ---- 2090 ---- ---- ---- .197A .217 ---- ---- 2095 ---- ---- ---- .204A .226 ---- ---- 2100 .260 .260 .210A .217A .236 -.016 50 .252 106 366 2105 .266 .269B .219A .219A .245 -.018 7 .263 17 15 2110 ---- .280B .227A .227A .255 -.018 .273 4 13 2115 .249 .291B .237A .291B .266 -.018 6 .284 7 2120 ---- .303B .246A .246A .277 -.018 .295 12 12 2125 .314 .315B .256A .256A .288 -.019 19 .307 1 231 2130 ---- .327B .266A .266A .299 -.020 .319 18 18 2135 ---- .340B .276A .276A .311 -.020 .331 17 17 2140 ---- .355B .287A .287A .324 -.020 .344 8 9 2145 ---- .368B .298A .298A .337 -.021 .358 10 10 2150 .346 .384B .310A .325A .350 -.021 768 .371 63 486 2155 ---- .397B .322A .322A .364 -.022 .386 5 8 2160 ---- .414B .335A .335A .378 -.022 .400 7 302 2165 ---- .430B .347A .347A .393 -.022 10 .415 12 10 2170 .378 .446B .361A .378 .408 -.023 4 .431 36 30 2175 ---- .463B .375A .375A .424 -.023 27 .447 25 43 2180 .460 .480B .389A .389A .440 -.023 8 .463 23 17 2185 .424 .498B .404A .424 .457 -.023 4 .480 1 1 2190 ---- .517B .419A .419A .474 -.024 .498 1 32 2195 ---- .536B .434A .434A .492 -.024 .516 1 12 2200 .525 .555B .450A .472 .510 -.024 190 .534 54 641 2205 ---- .574B .467A .467A .529 -.024 .553 11 2210 ---- .595B .484A .484A .548 -.024 .572 8 8 2215 .519 .615B .502A .615B .568 -.023 1 .591 9 10 2220 .602 .637B .520A .637B .588 -.024 8 .612 2 2225 ---- .659B .538A .538A .609 -.023 2 .632 4 137 2230 ---- .682B .557A .557A .631 -.022 .653 8 8 2235 .644 .705B .577A .577A .653 -.022 4 .675 4 2240 ---- .729B .598A .598A .675 -.022 .697 1 11 2245 .716 .753B .618A .618A .698 -.022 7 .720 1 6 2250 .740 .778B .640A .677A .722 -.021 26 .743 44 356 2255 ---- .803B .661A .661A .746 -.021 .767 1 5 2260 ---- .828B .684A .684A .770 -.021 .791 6 2265 ---- .854B .706A .706A .796 -.020 .816 1 9 2270 .838 .882B .730A .842B .821 -.020 9 .841 24 2275 ---- .906B .753A .753A .847 -.020 .867 32 242 2280 .883 .937B .778A .937B .874 -.019 10 .893 1 111 2285 ---- .961B .803A .803A .901 -.019 10 .920 7 2290 ---- .993B .829A .829A .929 -.019 .948 35 2295 ---- 1.018B .854A .854A .957 -.019 .976 13 2300 1.000 1.049B .881A .881A .986 -.018 60 1.004 86 367 2305 1.041 1.081B .908A 1.081B 1.015 -.018 4 1.033 67 2310 1.071 1.113B .939A 1.113B 1.044 -.019 4 1.063 48 2315 1.085 1.145B .966A .966A 1.074 -.019 7 1.093 18 2320 1.132 1.177B .996A 1.177B 1.105 -.018 2 1.123 10 104 2325 ---- 1.209B 1.022A 1.022A 1.136 -.018 1.154 25 348 2330 ---- 1.240B 1.054A 1.054A 1.167 -.019 1.186 1 23 2335 ---- 1.267B 1.085A 1.085A 1.199 -.019 1.218 22 20 2340 ---- 1.301B 1.111A 1.111A 1.232 -.018 1.250 25 2345 ---- 1.334B 1.143A 1.143A 1.264 -.019 1.283 24 2350 1.320 1.369B 1.175A 1.234A 1.298 -.019 1 1.317 43 265 2355 ---- 1.402B 1.207A 1.207A 1.331 -.019 1.350 2 16 2360 ---- 1.437B 1.239A 1.239A 1.365 -.020 1.385 2 2365 ---- 1.474B 1.273A 1.273A 1.400 -.019 1.419 11 2370 ---- 1.509B 1.307A 1.307A 1.435 -.019 1.454 6 2375 ---- 1.553B 1.340A 1.340A 1.470 -.020 1.490 18 202 2380 ---- 1.571B 1.400A 1.400A 1.506 -.020 1.526 1 12 2385 ---- 1.607B 1.435A 1.435A 1.542 -.020 1.562 2390 ---- 1.645B 1.470A 1.470A 1.579 -.020 1.599 13 2395 ---- 1.682B 1.504A 1.504A 1.615 -.021 1.636 2400 ---- 1.737B 1.511A 1.511A 1.653 -.020 1.673 230 2405 ---- 1.760B 1.576A 1.576A 1.690 -.021 1.711 1 2410 ---- 1.799B 1.616A 1.616A 1.728 -.021 1.749 2415 ---- 1.838B 1.650A 1.650A 1.767 -.020 1.787 2420 ---- 1.878B 1.691A 1.691A 1.805 -.021 1.826 7 2425 ---- 1.929B 1.695A 1.695A 1.844 -.021 1.865 29 2430 ---- 1.958B 1.764A 1.764A 1.884 -.021 1.905 2435 ---- 1.999B 1.802A 1.802A 1.923 -.021 1.944 2440 ---- 2.040B 1.833A 1.833A 1.963 -.021 1.984 8 2445 ---- 2.081B 1.872A 1.872A 2.003 -.022 2.025 6 2450 ---- 2.136B 1.887A 1.887A 2.044 -.021 2.065 110 2455 ---- 2.164B 1.950A 1.950A 2.085 -.021 2.106 1 2460 ---- 2.206B 1.990A 1.990A 2.126 -.021 2.147 1 2465 ---- 2.248B 2.030A 2.030A 2.167 -.022 2.189 2 2470 ---- 2.290B 2.070A 2.070A 2.209 -.021 2.230 5 2475 ---- 2.346B 2.092A 2.092A 2.251 -.021 2.272 75 2480 ---- 2.370B 2.151A 2.151A 2.293 -.021 2.314 2485 ---- 2.413B 2.192A 2.192A 2.335 -.022 2.357 2 2490 ---- 2.460B 2.234A 2.234A 2.378 -.021 2.399 9 2495 ---- 2.503B 2.275A 2.275A 2.421 -.021 2.442 5 2500 2.380 2.563B 2.302A 2.563B 2.464 -.021 1 2.485 240 2505 ---- 2.591B 2.359A 2.359A 2.507 -.022 2.529 2510 ---- 2.635B 2.402A 2.402A 2.551 -.021 2.572 2515 ---- 2.676B 2.444A 2.444A 2.594 -.022 2.616 1 2520 ---- 2.720B 2.488A 2.488A 2.638 -.021 2.659 2525 ---- 2.787B 2.512A 2.512A 2.683 -.021 2.704 20 2530 ---- 2.810B 2.579A 2.579A 2.727 -.021 2.748 2535 ---- 2.855B 2.623A 2.623A 2.771 -.021 2.792 2540 ---- 2.900B 2.667A 2.667A 2.816 -.021 2.837 9 2545 ---- 2.946B 2.711A 2.711A 2.861 -.020 2.881 2550 ---- 3.011B 2.729A 2.729A 2.906 -.020 2.926 1 29 2555 ---- 3.037B 2.799A 2.799A 2.951 -.020 2.971 2560 ---- 3.082B 2.844A 2.844A 2.997 -.020 3.017 2565 ---- 3.128B 2.888A 2.888A 3.042 -.020 3.062 2570 ---- 3.174B 2.933A 2.933A 3.088 -.020 3.108 8 2575 ---- 3.240B 2.953A 2.953A 3.134 -.019 3.153 100 2580 ---- 3.264B 3.023A 3.023A 3.180 -.019 3.199 2585 ---- 3.310B 3.068A 3.068A 3.226 -.019 3.245 2590 ---- 3.356B 3.114A 3.114A 3.272 -.019 3.291 6 2595 ---- 3.403B 3.160A 3.160A 3.318 -.019 3.337 2600 ---- 3.474B 3.184A 3.184A 3.365 -.018 3.383 1 22 2605 ---- 3.496B 3.252A 3.252A 3.411 -.019 3.430 7 2610 ---- 3.543B 3.299A 3.299A 3.458 -.018 3.476 7 2615 ---- 3.590B 3.347A 3.347A 3.505 -.018 3.523 7 2620 ---- 3.636B 3.393A 3.393A 3.552 -.018 3.570 2625 ---- 3.708B 3.414A 3.414A 3.599 -.018 3.617 36 2630 ---- 3.731B 3.486A 3.486A 3.646 -.018 3.664 2635 ---- 3.778B 3.533A 3.533A 3.693 -.018 3.711 2640 ---- 3.825B 3.579A 3.579A 3.740 -.018 3.758 2645 ---- 3.873B 3.626A 3.626A 3.787 -.018 3.805 2650 ---- 3.948B 3.648A 3.648A 3.835 -.017 3.852 1 2655 ---- 3.968B 3.721A 3.721A 3.882 -.018 3.900 2660 ---- 4.016B 3.768A 3.768A 3.930 -.017 3.947 2665 ---- 4.063B 3.815A 3.815A 3.978 -.017 3.995 2670 ---- 4.111B 3.863A 3.863A 4.025 -.018 4.043 2675 ---- 4.182B 3.882A 3.882A 4.073 -.017 4.090 111 2680 ---- 4.207B 3.958A 3.958A 4.121 -.017 4.138 2700 ---- 4.428B 4.122A 4.122A 4.313 -.017 4.330 4 2725 ---- 4.668B 4.362A 4.362A 4.554 -.017 4.571 2750 ---- 4.914B 4.602A 4.602A 4.797 -.016 4.813 1 2775 ---- 5.127B 4.848A 4.848A 5.040 -.017 5.057 1 2800 ---- 5.371B 5.094A 5.094A 5.285 -.017 5.302 1 2825 ---- 5.616B 5.359A 5.359A 5.530 -.017 20 5.547 1 2850 ---- 5.862B 5.604A 5.604A 5.776 -.017 5.793 12 2875 ---- 6.108B 5.849A 5.849A 6.023 -.016 6.039 1 2900 ---- 6.355B 6.096A 6.096A 6.270 -.016 6.286 1 2925 ---- 6.603B 6.347A 6.347A 6.517 -.017 6.534 3 2950 ---- 6.850B 6.590A 6.590A 6.765 -.017 6.782 2975 ---- 7.099B 6.843A 6.843A 7.013 -.017 7.030 3000 ---- 7.360B 7.073A 7.073A 7.262 -.017 7.279 218 3025 ---- 7.596B 7.340A 7.340A 7.511 -.017 7.528 3050 ---- 7.845B 7.589A 7.589A 7.760 -.017 7.777 3075 ---- 8.108B 7.820A 7.820A 8.010 -.017 8.027 2 3100 ---- 8.344B 8.088A 8.088A 8.259 -.017 8.276 3125 ---- 8.608B 8.320A 8.320A 8.509 -.017 8.526 59 3150 ---- 8.857B 8.570A 8.570A 8.759 -.017 8.776 21 3175 ---- 9.093B 8.838A 8.838A 9.009 -.017 9.026 3200 ---- 9.343B 9.088A 9.088A 9.259 -.017 9.276 3225 ---- 9.592B 9.338A 9.338A 9.509 -.017 9.526 3250 ---- 9.842B 9.594A 9.594A 9.759 -.017 9.776 3275 ---- 10.106B 9.820A 9.820A 10.009 -.017 10.026 8 3300 ---- 10.341B 10.094A 10.094A 10.259 -.017 10.276 3325 ---- 10.584B 10.344A 10.344A 10.509 -.017 10.526 3350 ---- 10.840B 10.594A 10.594A 10.759 -.017 10.776 3375 ---- 11.090B 10.844A 10.844A 11.009 -.017 11.026 3400 ---- 11.340B 11.089A 11.089A 11.259 -.017 11.276 3425 ---- 11.583B 11.343A 11.343A 11.509 -.017 11.526 3450 ---- 11.832B 11.594A 11.594A 11.759 -.017 11.776 3475 ---- 12.082B 11.844A 11.844A 12.009 -.017 12.026 3500 ---- 12.332B 12.094A 12.094A 12.259 -.017 12.276 3525 ---- 12.581B 12.339A 12.339A 12.509 -.017 12.526 3550 ---- 12.831B 12.589A 12.589A 12.759 -.017 12.776 3575 ---- 13.081B 12.845A 12.845A 13.009 -.017 13.026 3600 ---- 13.330B 13.095A 13.095A 13.259 -.017 13.276 3625 ---- 13.580B 13.345A 13.345A 13.509 -.017 13.526 3650 ---- 13.830B 13.596A 13.596A 13.759 -.017 13.776 3675 ---- 14.079B 13.836A 13.836A 14.009 -.017 14.026 3700 ---- 14.329B 14.086A 14.086A 14.259 -.017 14.276 3725 ---- 14.579B 14.346A 14.346A 14.509 -.017 14.526 3750 ---- 14.828B 14.596A 14.596A 14.759 -.017 14.776 3775 ---- 15.078B 14.846A 14.846A 15.009 -.017 15.026 3800 ---- 15.328B 15.097A 15.097A 15.259 -.017 15.276 3825 ---- 15.577B 15.337A 15.337A 15.509 -.017 15.526 3850 ---- 15.827B 15.587A 15.587A 15.759 -.017 15.776 3875 ---- 16.077B 15.847A 15.847A 16.009 -.017 16.026 3900 ---- 16.326B 16.097A 16.097A 16.259 -.017 16.276 3925 ---- 16.576B 16.347A 16.347A 16.509 -.017 16.526 3950 ---- 16.825B 16.594A 16.594A 16.759 -.017 16.776 3975 ---- 17.075B 16.838A 16.838A 17.009 -.017 17.026 4000 ---- 17.325B 17.088A 17.088A 17.259 -.017 17.276 4025 ---- 17.575B 17.348A 17.348A 17.509 -.017 17.526 4050 ---- 17.824B 17.598A 17.598A 17.759 -.017 17.776 4075 ---- 18.074B 17.848A 17.848A 18.009 -.017 18.026 4500 ---- 22.343B 22.073A 22.073A 22.259 -.017 22.276 1 5000 ---- 27.312B 27.105A 27.105A 27.259 -.017 27.276 6000 ---- 37.298B 37.112A 37.112A 37.259 -.017 37.276 7000 ---- 47.285B 47.118A 47.118A 47.259 -.017 47.276 7500 ---- 52.278B 52.122A 52.122A 52.259 -.017 52.276 8000 ---- ---- 57.125A 57.125A 57.259 -.017 57.276 9000 ---- ---- 67.132A 67.132A 67.259 -.017 67.276 10000 ---- ---- 77.138A 77.138A 77.259 -.017 77.276 SO JAN24 Silver Option PUT 1300 ---- ---- ---- .006A .003 ---- ---- 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 .000 .005 1450 ---- ---- ---- ---- .006 .000 .006 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 2 1525 ---- ---- ---- ---- .008 .000 .008 1550 ---- ---- ---- ---- .009 .000 .009 1575 ---- ---- ---- ---- .010 .000 .010 1600 ---- ---- ---- ---- .011 .000 .011 1625 ---- ---- ---- ---- .013 .000 .013 1650 ---- ---- ---- ---- .015 .000 8 .015 6 1675 ---- ---- ---- ---- .017 .000 13 .017 1 1 1700 ---- ---- ---- ---- .020 -.001 .021 8 1725 ---- ---- ---- ---- .023 -.001 .024 1 1750 ---- ---- .028A .028A .027 -.002 8 .029 55 67 1775 ---- ---- .033A .033A .032 -.003 4 .035 2 1800 ---- ---- .039A .039A .039 -.004 .043 3 1825 ---- ---- .047A .047A .047 -.004 2 .051 17 1850 ---- .061B .055A .055A .056 -.004 6 .060 51 60 1875 ---- ---- .065A .065A .067 -.005 2 .072 2 53 1900 .076 .076 .076 .077B .080 -.005 1 .085 8 1925 ---- .102B .091A .102B .095 -.006 .101 1950 ---- .122B .107A .122B .113 -.006 .119 2 11 1975 ---- .145B .125A .125A .135 -.006 .141 5 18 2000 .158 .170B .147A .151A .159 -.008 6 .167 2 14 2025 ---- .202B .172A .172A .189 -.009 .198 18 35 2050 ---- .240B .203A .203A .223 -.011 .234 11 15 2075 .271 .284B .239A .284B .263 -.013 13 .276 8 8 2100 .315 .334B .282A .316B .311 -.014 23 .325 20 127 2105 ---- ---- ---- .294A .321 ---- ---- 2110 ---- ---- ---- .303A .332 ---- ---- 2115 ---- ---- ---- .313A .343 ---- ---- 2120 ---- ---- ---- .323A .354 ---- ---- 2125 ---- .394B .332A .332A .366 -.015 .381 10 2130 ---- ---- ---- .345A .378 ---- ---- 2135 ---- ---- ---- .356A .390 ---- ---- 2140 ---- ---- ---- .367A .403 ---- ---- 2145 ---- ---- ---- .379A .416 ---- ---- 2150 ---- .460B .389A .389A .429 -.016 1 .445 23 43 2155 .432 .475B .401A .475B .443 -.016 1 .459 2160 ---- .490B .414A .414A .457 -.017 .474 2165 ---- .506B .427A .427A .472 -.016 .488 2170 ---- .521B .440A .440A .486 -.017 .503 2175 ---- .537B .454A .454A .502 -.016 .518 3 16 2180 ---- .556B .469A .469A .517 -.017 .534 2185 ---- .571B .483A .483A .533 -.017 .550 2190 ---- .588B .498A .498A .549 -.017 .566 2195 ---- .606B .514A .514A .566 -.017 .583 2200 .568 .625B .529A .625B .583 -.017 4 .600 33 2205 .585 .643B .545A .643B .601 -.016 5 .617 2210 ---- .662B .562A .562A .619 -.016 .635 2215 .657 .681B .579A .681B .637 -.016 6 .653 2220 ---- .701B .596A .596A .656 -.016 .672 2225 ---- .721B .614A .614A .676 -.015 .691 12 2230 ---- .742B .632A .632A .695 -.016 .711 2235 ---- .763B .650A .650A .716 -.015 .731 2240 ---- .785B .669A .669A .736 -.015 .751 2245 .773 .806B .689A .689A .758 -.014 1 .772 2250 ---- .829B .709A .709A .779 -.015 .794 81 2255 .768 .851B .729A .851B .801 -.015 1 .816 2260 ---- .875B .750A .750A .824 -.014 .838 2265 ---- .898B .770A .770A .847 -.014 .861 2270 ---- .923B .792A .792A .870 -.015 .885 2275 .893 .947B .814A .947B .894 -.014 6 .908 6 2280 .917 .973B .836A .973B .918 -.014 7 .932 2285 ---- .998B .859A .859A .943 -.014 .957 2290 ---- 1.024B .882A .882A .968 -.014 .982 2295 ---- 1.051B .905A .905A .994 -.014 1.008 2300 ---- 1.076B .929A .929A 1.019 -.014 1.033 5 181 2305 ---- 1.101B .953A .953A 1.046 -.013 1.059 2310 .988 1.128B .978A 1.128B 1.072 -.014 10 1.086 2315 1.121 1.155B 1.003A 1.155B 1.099 -.014 6 1.113 2320 1.039 1.184B 1.029A 1.184B 1.126 -.015 6 1.141 2325 ---- 1.212B 1.055A 1.055A 1.154 -.014 1.168 1 33 2330 ---- 1.241B 1.082A 1.082A 1.182 -.014 1.196 2335 ---- 1.271B 1.108A 1.108A 1.210 -.014 1.224 2340 ---- 1.301B 1.138A 1.138A 1.239 -.014 1.253 2345 ---- 1.331B 1.166A 1.166A 1.268 -.014 1.282 2350 ---- 1.361B 1.194A 1.194A 1.298 -.014 1.312 1 107 2355 ---- 1.392B 1.219A 1.219A 1.328 -.014 1.342 2360 ---- 1.424B 1.249A 1.249A 1.358 -.014 1.372 2365 ---- 1.454B 1.279A 1.279A 1.389 -.014 1.403 2370 ---- 1.486B 1.308A 1.308A 1.420 -.014 1.434 2375 1.479 1.521B 1.338A 1.338A 1.451 -.014 6 1.465 7 2380 ---- 1.554B 1.369A 1.369A 1.483 -.014 1.497 2385 1.544 1.586B 1.399A 1.399A 1.515 -.014 5 1.529 2390 ---- 1.619B 1.429A 1.429A 1.548 -.014 1.562 2395 ---- 1.653B 1.465A 1.465A 1.581 -.014 1.595 2400 ---- 1.686B 1.497A 1.497A 1.614 -.015 1.629 1 29 2405 1.612 1.721B 1.529A 1.586A 1.648 -.014 2 1.662 2410 ---- 1.756B 1.559A 1.559A 1.682 -.015 1.697 2415 ---- 1.792B 1.594A 1.594A 1.717 -.014 1.731 2420 ---- 1.828B 1.628A 1.628A 1.752 -.014 1.766 2425 1.706 1.863B 1.659A 1.861B 1.787 -.013 1 1.800 5 2430 1.794 1.899B 1.696A 1.756A 1.822 -.014 3 1.836 2435 ---- 1.909B 1.756A 1.756A 1.858 -.014 1.872 2440 ---- 1.943B 1.791A 1.791A 1.894 -.014 1.908 2445 ---- 1.980B 1.825A 1.825A 1.931 -.013 1.944 2450 ---- 2.051B 1.839A 1.839A 1.968 -.013 1.981 15 2455 ---- 2.065B 1.900A 1.900A 2.005 -.013 2.018 2460 ---- 2.103B 1.935A 1.935A 2.042 -.014 2.056 2465 ---- 2.144B 1.967A 1.967A 2.080 -.014 2.094 2470 ---- 2.181B 2.009A 2.009A 2.118 -.013 2.131 2475 ---- 2.241B 2.019A 2.019A 2.156 -.014 2.170 9 2480 ---- 2.259B 2.081A 2.081A 2.194 -.014 2.208 2485 ---- 2.299B 2.119A 2.119A 2.233 -.014 2.247 2490 ---- 2.339B 2.159A 2.159A 2.272 -.013 2.285 2495 ---- 2.379B 2.196A 2.196A 2.311 -.014 2.325 2500 ---- 2.440B 2.209A 2.209A 2.351 -.013 2.364 32 2505 ---- 2.460B 2.274A 2.274A 2.390 -.014 2.404 2510 ---- 2.501B 2.313A 2.313A 2.430 -.015 2.445 2515 ---- 2.542B 2.352A 2.352A 2.470 -.014 2.484 2520 ---- 2.583B 2.391A 2.391A 2.511 -.014 2.525 2525 ---- 2.638B 2.402A 2.402A 2.551 -.014 2.565 2 2530 ---- 2.666B 2.471A 2.471A 2.592 -.015 2.607 2535 ---- 2.708B 2.511A 2.511A 2.633 -.014 2.647 2540 ---- 2.751B 2.551A 2.551A 2.675 -.014 2.689 2545 ---- 2.793B 2.592A 2.592A 2.716 -.015 2.731 2550 ---- 2.854B 2.600A 2.600A 2.758 -.014 2.772 4 2555 ---- 2.878B 2.673A 2.673A 2.800 -.015 2.815 2575 ---- 3.061B 2.807A 2.807A 2.969 -.015 2.984 7 2600 ---- 3.286B 3.023A 3.023A 3.184 -.016 3.200 75 2625 ---- 3.502B 3.239A 3.239A 3.404 -.017 3.421 7 2650 ---- 3.727B 3.455A 3.455A 3.627 -.017 3.644 6 2675 ---- 3.961B 3.680A 3.680A 3.853 -.017 3.870 2 2700 ---- 4.192B 3.911A 3.911A 4.082 -.018 3 4.100 3 2 2725 ---- 4.424B 4.135A 4.135A 4.313 -.019 4.332 4 2750 ---- 4.656B 4.368A 4.368A 4.546 -.019 4.565 2 2775 ---- 4.896B 4.608A 4.608A 4.781 -.019 4.800 1 2800 ---- 5.128B 4.840A 4.840A 5.018 -.019 5.037 2825 ---- 5.368B 5.080A 5.080A 5.257 -.018 5.275 1 2850 ---- 5.608B 5.312A 5.312A 5.496 -.019 5.515 2875 ---- 5.856B 5.552A 5.552A 5.737 -.019 5.756 2900 ---- 6.096B 5.792A 5.792A 5.979 -.018 5.997 2925 ---- 6.336B 6.032A 6.032A 6.221 -.019 6.240 2950 ---- 6.580B 6.280A 6.280A 6.464 -.019 6.483 2975 ---- 6.788B 6.520A 6.520A 6.708 -.019 6.727 3000 ---- 7.040B 6.762A 6.762A 6.953 -.018 6.971 3025 ---- 7.285B 7.046A 7.046A 7.198 -.018 7.216 3050 ---- 7.524B 7.291A 7.291A 7.444 -.018 7.462 3075 ---- 7.777B 7.537A 7.537A 7.690 -.018 7.708 3100 ---- 8.016B 7.784A 7.784A 7.937 -.018 7.955 3125 ---- 8.263B 8.030A 8.030A 8.184 -.018 8.202 3150 ---- 8.532B 8.252A 8.252A 8.431 -.018 8.449 4 3175 ---- 8.759B 8.524A 8.524A 8.679 -.018 8.697 3200 ---- 9.014B 8.766A 8.766A 8.927 -.018 20 8.945 3225 ---- 9.263B 9.015A 9.015A 9.175 -.019 20 9.194 3250 ---- 9.504B 9.267A 9.267A 9.424 -.019 9.443 3275 ---- 9.753B 9.512A 9.512A 9.673 -.019 9.692 3300 ---- 10.024B 9.741A 9.741A 9.922 -.019 9.941 15 10 3325 ---- 10.274B 9.990A 9.990A 10.172 -.019 10.191 9 3350 ---- 10.523B 10.239A 10.239A 10.422 -.019 10.441 35 3375 ---- 10.751B 10.513A 10.513A 10.672 -.019 10.691 3400 ---- 11.001B 10.759A 10.759A 10.922 -.019 10.941 3425 ---- 11.257B 11.013A 11.013A 11.172 -.019 11.191 3450 ---- 11.500B 11.258A 11.258A 11.422 -.019 11.441 3475 ---- 11.750B 11.510A 11.510A 11.672 -.019 11.691 3500 ---- 11.999B 11.753A 11.753A 11.922 -.019 11.941 3525 ---- 12.249B 12.009A 12.009A 12.172 -.019 12.191 3550 ---- 12.499B 12.260A 12.260A 12.422 -.019 12.441 3575 ---- 12.749B 12.510A 12.510A 12.672 -.019 12.691 3600 ---- 12.998B 12.760A 12.760A 12.922 -.019 12.941 3800 ---- 14.996B 14.760A 14.760A 14.922 -.019 14.941 4200 ---- 18.992B 18.753A 18.753A 18.922 -.019 18.941 4300 ---- 19.991B 19.753A 19.753A 19.922 -.019 19.941 5000 ---- 26.984B 26.753A 26.753A 26.922 -.019 26.941 SO FEB24 Silver Option PUT 1300 ---- ---- ---- .009A .004 ---- ---- 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 .000 .005 1375 ---- ---- ---- ---- .006 .000 .006 1400 ---- ---- ---- ---- .007 .000 .007 1425 ---- ---- ---- ---- .008 .000 .008 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .011 .000 .011 1500 ---- ---- ---- ---- .012 -.001 .013 1525 ---- ---- ---- ---- .014 -.001 .015 1550 ---- ---- ---- ---- .016 -.001 .017 1575 ---- ---- ---- ---- .018 -.002 .020 1600 ---- ---- ---- ---- .021 -.002 .023 1625 ---- ---- ---- ---- .024 -.002 .026 1650 ---- ---- ---- ---- .028 -.002 .030 1675 ---- ---- .034A .034A .033 -.002 .035 1700 ---- ---- .039A .039A .038 -.002 .040 1725 ---- ---- .046A .046A .044 -.003 .047 1750 ---- .056B .053A .055B .052 -.002 .054 7 1775 ---- .065B .061A .065B .061 -.002 .063 4 14 1800 ---- .076B .071A .075B .071 -.003 .074 1 1825 ---- .088B .082A .082A .083 -.004 .087 2 1850 ---- .103B .095A .103B .098 -.004 .102 7 1875 ---- ---- .109A .109A .114 -.005 .119 1 1900 ---- .140B .127A .127A .133 -.006 1 .139 3 1925 ---- .164B .146A .146A .155 -.006 .161 1950 ---- .191B .169A .169A .180 -.007 .187 4 1975 ---- .222B .195A .195A .209 -.008 .217 1 2000 ---- .258B .225A .225A .243 -.008 1 .251 3 13 2025 ---- .299B .260A .260A .281 -.010 .291 2 2050 ---- .346B .300A .300A .325 -.010 .335 5 2075 ---- .399B .346A .346A .376 -.010 .386 1 20 2100 ---- .460B .398A .398A .433 -.011 .444 8 12 2125 ---- .528B .458A .458A .498 -.012 .510 28 2150 ---- .604B .523A .523A .572 -.011 .583 1 31 2175 ---- .690B .599A .599A .653 -.012 .665 23 2200 ---- .785B .682A .682A .744 -.012 .756 75 2225 ---- .888B .774A .774A .843 -.013 .856 4 19 2250 ---- 1.002B .875A .875A .952 -.013 .965 6 5 2275 ---- 1.124B .986A .986A 1.070 -.013 1.083 5 2300 ---- 1.255B 1.106A 1.106A 1.197 -.013 1.210 50 2325 1.354 1.390B 1.234A 1.234A 1.334 -.012 1 1.346 3 17 2350 1.495 1.538B 1.374A 1.374A 1.478 -.012 1 1.490 3 2375 1.599 1.695B 1.520A 1.575A 1.632 -.011 4 1.643 2400 1.766 1.860B 1.675A 1.859B 1.793 -.010 1 1.803 14 2425 ---- 2.031B 1.836A 1.836A 1.961 -.011 1.972 2 4 2450 ---- 2.212B 2.007A 2.007A 2.137 -.010 2.147 5 2475 ---- 2.393B 2.188A 2.188A 2.320 -.010 2.330 8 2500 2.472 2.583B 2.373A 2.373A 2.508 -.011 1 2.519 14 2525 ---- 2.781B 2.559A 2.559A 2.703 -.011 2.714 20 26 2550 ---- 2.981B 2.749A 2.749A 2.902 -.012 2.914 20 43 2575 ---- 3.191B 2.949A 2.949A 3.106 -.013 3.119 2600 ---- 3.401B 3.159A 3.159A 3.315 -.013 3.328 23 2625 3.511 3.621B 3.369A 3.620B 3.527 -.015 1 3.542 2650 ---- 3.841B 3.579A 3.579A 3.743 -.015 3.758 6 2675 ---- 4.061B 3.799A 3.799A 3.963 -.015 3.978 4 2700 ---- 4.285B 4.019A 4.019A 4.185 -.015 4.200 2 2725 ---- 4.510B 4.238A 4.238A 4.409 -.016 4.425 2750 ---- 4.735B 4.463A 4.463A 4.636 -.016 4.652 2775 ---- 4.969B 4.688A 4.688A 4.866 -.015 4.881 2800 ---- 5.202B 4.922A 4.922A 5.097 -.015 5.112 2825 ---- 5.436B 5.156A 5.156A 5.330 -.015 5.345 2850 ---- 5.670B 5.391A 5.391A 5.564 -.016 5.580 2875 ---- 5.904B 5.625A 5.625A 5.800 -.016 5.816 2900 ---- 6.147B 5.859A 5.859A 6.037 -.016 6.053 2925 ---- 6.384B 6.093A 6.093A 6.275 -.016 6.291 2950 ---- 6.624B 6.336A 6.336A 6.514 -.017 6.531 2975 ---- 6.864B 6.568A 6.568A 6.754 -.017 6.771 3000 ---- 7.112B 6.808A 6.808A 6.995 -.017 1 7.012 2 3025 ---- 7.352B 7.056A 7.056A 7.237 -.017 7.254 3050 ---- 7.592B 7.296A 7.296A 7.480 -.017 7.497 3075 ---- 7.840B 7.536A 7.536A 7.723 -.017 7.740 3100 ---- 8.080B 7.776A 7.776A 7.966 -.018 7.984 3125 ---- 8.280B 8.024A 8.024A 8.211 -.018 8.229 3150 ---- ---- 8.264A 8.264A 8.455 -.018 8.473 3175 ---- ---- ---- ---- 8.701 -.018 8.719 3200 ---- ---- ---- ---- 8.946 -.018 8.964 3225 ---- ---- ---- ---- 9.192 -.019 9.211 3250 ---- ---- ---- ---- 9.439 -.018 9.457 3275 ---- ---- ---- ---- 9.686 -.018 9.704 3300 ---- ---- ---- ---- 9.933 -.018 9.951 3325 ---- ---- ---- ---- 10.181 -.018 10.199 3350 ---- ---- ---- ---- 10.429 -.018 9 10.447 3375 ---- ---- ---- ---- 10.677 -.018 10.695 3400 ---- ---- ---- ---- 10.925 -.019 10.944 3425 ---- ---- ---- ---- 11.174 -.019 11.193 3450 ---- ---- ---- ---- 11.423 -.019 11.442 3475 ---- ---- ---- ---- 11.673 -.018 11.691 3500 ---- ---- ---- ---- 11.922 -.019 11.941 3525 ---- ---- ---- ---- 12.172 -.019 12.191 3550 ---- ---- ---- ---- 12.422 -.019 12.441 3575 ---- ---- ---- ---- 12.672 -.019 12.691 4000 ---- ---- ---- ---- 16.922 -.019 16.941 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .006 +.001 .005 1225 ---- ---- ---- ---- .006 .000 .006 1250 ---- ---- ---- ---- .007 .000 .007 1275 ---- ---- ---- ---- .008 .000 .008 1300 ---- ---- ---- ---- .009 .000 .009 1325 ---- ---- ---- ---- .010 .000 .010 1350 ---- ---- ---- ---- .012 .000 .012 1375 ---- ---- ---- ---- .013 .000 .013 1400 ---- ---- ---- ---- .015 .000 .015 1425 ---- ---- ---- ---- .016 .000 .016 1450 ---- ---- ---- ---- .018 -.001 .019 1475 ---- ---- ---- ---- .020 -.001 .021 1500 ---- ---- ---- ---- .023 .000 .023 3 1525 ---- ---- ---- ---- .026 .000 .026 1550 ---- ---- ---- ---- .029 -.001 .030 1575 ---- ---- ---- ---- .033 -.001 .034 1600 ---- ---- ---- .037A .037 -.002 6 .039 17 1625 ---- ---- ---- ---- .042 -.002 .044 1 1650 ---- ---- ---- ---- .048 -.002 .050 4 1675 ---- ---- ---- ---- .055 -.003 .058 1700 ---- .067B .065A .065A .063 -.003 .066 3 1725 ---- ---- .074A .074A .073 -.003 .076 8 1750 ---- ---- .084A .084A .084 -.004 .088 5 1775 .100 .100 .095A .095A .097 -.004 2 .101 5 1800 ---- ---- .108A .108A .111 -.005 .116 2 108 1825 ---- ---- .123A .123A .128 -.005 .133 1 1850 ---- ---- .140A .140A .147 -.006 .153 8 1875 ---- .176B .160A .160A .169 -.006 .175 55 1900 ---- .203B .182A .182A .194 -.006 .200 23 1925 .228 .232B .208A .208A .222 -.007 1 .229 1 1950 ---- .266B .237A .237A .254 -.008 .262 1 1975 ---- .305B .271A .271A .291 -.008 5 .299 4 2000 ---- .349B .309A .309A .332 -.009 6 .341 26 2025 ---- .398B .352A .352A .378 -.010 .388 2050 ---- .453B .400A .400A .431 -.010 .441 5 2075 ---- .515B .453A .453A .490 -.010 .500 55 2100 ---- .583B .515A .515A .556 -.010 140 .566 327 2125 ---- .659B .582A .582A .629 -.011 .640 200 200 2150 ---- .744B .657A .657A .709 -.012 .721 199 2175 ---- .836B .739A .739A .798 -.011 .809 11 2200 ---- .936B .829A .829A .895 -.011 .906 1 200 2225 ---- 1.045B .928A .928A .999 -.012 1.011 12 2250 ---- 1.161B 1.034A 1.034A 1.112 -.012 1.124 173 2275 1.186 1.287B 1.149A 1.287B 1.234 -.012 5 1.246 13 2300 ---- 1.420B 1.272A 1.272A 1.363 -.012 1.375 15 92 2325 ---- 1.556B 1.403A 1.403A 1.500 -.012 1.512 15 66 2350 ---- 1.705B 1.543A 1.543A 1.645 -.012 100 1.657 23 2375 ---- 1.861B 1.690A 1.690A 1.798 -.012 1.810 125 2400 ---- 2.021B 1.844A 1.844A 1.957 -.013 1.970 72 2425 ---- 2.190B 2.005A 2.005A 2.124 -.012 2.136 6 79 2450 ---- 2.368B 2.171A 2.171A 2.296 -.013 2.309 3 2475 ---- 2.548B 2.345A 2.345A 2.475 -.013 2.488 4 2500 ---- 2.737B 2.531A 2.531A 2.660 -.012 2.672 129 2525 ---- 2.929B 2.711A 2.711A 2.850 -.012 2.862 33 2550 ---- 3.121B 2.903A 2.903A 3.044 -.013 3.057 40 2575 ---- 3.323B 3.106A 3.106A 3.244 -.013 3.257 30 2600 ---- 3.532B 3.299A 3.299A 3.447 -.013 3.460 57 2625 ---- 3.741B 3.508A 3.508A 3.654 -.013 3.667 30 2650 ---- 3.950B 3.717A 3.717A 3.865 -.013 3.878 127 2675 ---- 4.170B 3.926A 3.926A 4.079 -.013 4.092 2700 ---- 4.390B 4.135A 4.135A 4.295 -.014 4.309 21 2725 ---- 4.610B 4.355A 4.355A 4.515 -.014 4.529 1 2750 ---- 4.830B 4.575A 4.575A 4.737 -.014 4.751 2775 ---- 5.061B 4.795A 4.795A 4.961 -.014 4.975 8 2800 ---- 5.281B 5.026A 5.026A 5.187 -.015 5.202 2825 ---- 5.511B 5.249A 5.249A 5.414 -.016 5.430 2850 ---- 5.751B 5.479A 5.479A 5.644 -.016 5.660 2875 ---- 5.981B 5.709A 5.709A 5.875 -.016 5.891 2900 ---- 6.210B 5.939A 5.939A 6.107 -.017 6.124 2925 ---- 6.450B 6.169A 6.169A 6.341 -.017 6.358 2950 ---- 6.680B 6.400A 6.400A 6.576 -.017 6.593 2975 ---- 6.920B 6.640A 6.640A 6.813 -.017 6.830 15 3000 ---- 7.160B 6.870A 6.870A 7.050 -.017 1 7.067 50 3025 ---- 7.398B 7.110A 7.110A 7.288 -.018 7.306 3050 ---- 7.641B 7.350A 7.350A 7.527 -.018 7.545 3075 ---- 7.875B 7.587A 7.587A 7.767 -.018 7.785 3100 ---- 8.118B 7.830A 7.830A 8.008 -.018 8.026 3125 ---- 8.361B 8.064A 8.064A 8.249 -.018 8.267 3150 ---- 8.604B 8.307A 8.307A 8.491 -.018 8.509 3175 ---- 8.847B 8.550A 8.550A 8.734 -.018 8.752 3200 ---- 9.090B 8.793A 8.793A 8.977 -.018 8.995 1 3225 ---- 9.333B 9.036A 9.036A 9.221 -.018 9.239 1 3250 ---- 9.585B 9.279A 9.279A 9.465 -.018 9.483 1 3275 ---- 9.774B 9.522A 9.522A 9.709 -.019 9.728 3300 ---- ---- 9.765A 9.765A 9.954 -.019 9.973 22 3325 ---- ---- ---- ---- 10.200 -.018 10.218 3350 ---- ---- ---- ---- 10.446 -.018 10.464 1 3375 ---- ---- ---- ---- 10.692 -.018 10.710 16 3400 ---- ---- ---- ---- 10.939 -.018 10.957 3425 ---- ---- ---- ---- 11.185 -.019 11.204 3450 ---- ---- ---- ---- 11.433 -.018 11.451 3 3475 ---- ---- ---- ---- 11.680 -.019 11.699 3 3500 ---- ---- ---- ---- 11.928 -.019 11.947 1 3525 ---- ---- ---- ---- 12.177 -.018 12.195 3550 ---- ---- ---- ---- 12.425 -.019 12.444 1 3575 ---- ---- ---- ---- 12.674 -.019 12.693 3600 ---- ---- ---- ---- 12.923 -.019 12.942 1 3625 ---- ---- ---- ---- 13.172 -.019 13.191 3650 ---- ---- ---- ---- 13.422 -.019 13.441 3675 ---- ---- ---- ---- 13.672 -.019 13.691 1 3700 ---- ---- ---- ---- 13.922 -.019 13.941 79 4000 ---- ---- ---- ---- 16.922 -.019 16.941 4250 ---- ---- ---- ---- 19.422 -.019 19.441 4500 ---- ---- ---- ---- 21.922 -.019 21.941 4700 ---- ---- ---- ---- 23.922 -.019 23.941 5000 ---- ---- ---- ---- 26.922 -.019 26.941 4 6000 ---- ---- ---- ---- 36.922 -.019 36.941 7000 ---- ---- ---- ---- 46.922 -.019 46.941 10000 ---- ---- ---- ---- 76.922 -.019 76.941 SO APR24 Silver Option PUT 1325 ---- ---- ---- .020A .012 ---- ---- 1350 ---- ---- ---- .022A .014 ---- ---- 1375 ---- ---- ---- ---- .016 +.001 .015 1400 ---- ---- ---- ---- .018 +.001 .017 1425 ---- ---- ---- ---- .021 +.001 .020 1450 ---- ---- ---- ---- .024 +.001 .023 1475 ---- ---- ---- ---- .027 .000 .027 1500 ---- ---- ---- ---- .031 .000 .031 1525 ---- ---- ---- ---- .035 .000 .035 1550 ---- ---- ---- ---- .040 .000 .040 1575 ---- ---- ---- ---- .045 .000 .045 1600 ---- ---- ---- ---- .051 -.001 .052 1625 ---- ---- ---- ---- .058 -.001 .059 1650 ---- ---- ---- ---- .066 -.001 .067 1675 ---- ---- ---- ---- .075 -.001 .076 1700 ---- ---- ---- ---- .086 -.001 .087 1725 ---- ---- .098A .098A .097 -.002 .099 1750 ---- ---- .111A .111A .111 -.002 .113 1775 ---- ---- .125A .125A .126 -.002 .128 1800 ---- ---- .141A .141A .143 -.002 .145 1825 ---- ---- .158A .158A .162 -.003 .165 1850 ---- ---- .178A .178A .184 -.003 .187 1875 ---- ---- .201A .201A .208 -.004 .212 1900 ---- ---- .226A .226A .235 -.005 .240 1925 ---- ---- .254A .254A .266 -.005 .271 1950 ---- ---- .286A .286A .300 -.005 .305 1975 ---- ---- .322A .322A .339 -.005 .344 2000 ---- .390B .363A .363A .382 -.006 .388 2025 ---- .441B .408A .408A .431 -.006 .437 2050 ---- .497B .458A .458A .485 -.007 .492 2075 ---- .560B .514A .514A .546 -.007 .553 2100 ---- .629B .575A .575A .612 -.008 .620 2125 ---- .705B .643A .643A .685 -.009 .694 2150 ---- .788B .718A .718A .765 -.009 .774 2175 ---- .878B .799A .799A .851 -.010 .861 2200 ---- .975B .888A .888A .945 -.010 .955 2225 ---- 1.073B .983A .983A 1.046 -.010 1.056 2250 ---- 1.185B 1.102A 1.102A 1.154 -.011 1.165 2275 ---- 1.298B 1.199A 1.199A 1.270 -.011 1.281 2300 ---- 1.430B 1.327A 1.327A 1.392 -.013 1.405 2325 ---- 1.566B 1.444A 1.444A 1.522 -.014 1.536 2350 ---- 1.702B 1.580A 1.580A 1.660 -.014 1.674 2375 ---- 1.855B 1.716A 1.716A 1.804 -.016 1.820 2400 ---- 2.008B 1.868A 1.868A 1.955 -.017 1.972 2425 ---- 2.178B 2.021A 2.021A 2.112 -.019 2.131 2450 ---- 2.331B 2.175A 2.175A 2.277 -.019 2.296 2475 ---- 2.517B 2.345A 2.345A 2.447 -.020 2.467 2500 ---- 2.687B 2.515A 2.515A 2.623 -.020 2.643 2525 ---- 2.874B 2.685A 2.685A 2.804 -.020 2.824 2550 ---- 3.063B 2.870A 2.870A 2.991 -.019 3.010 2575 ---- 3.249B 3.059A 3.059A 3.183 -.017 3.200 2600 ---- 3.459B 3.246A 3.246A 3.379 -.016 3.395 2625 ---- 3.649B 3.439A 3.439A 3.580 -.013 3.593 2650 ---- 3.857B 3.647A 3.647A 3.783 -.012 3.795 2675 ---- 4.065B 3.855A 3.855A 3.990 -.011 4.001 2700 ---- 4.273B 4.047A 4.047A 4.200 -.010 4.210 2725 ---- 4.497B 4.255A 4.255A 4.413 -.009 4.422 2750 ---- 4.705B 4.479A 4.479A 4.628 -.010 4.638 2775 ---- 4.921B 4.687A 4.687A 4.845 -.010 4.855 2800 ---- 5.146B 4.911A 4.911A 5.065 -.010 5.075 2825 ---- 5.371B 5.129A 5.129A 5.286 -.012 5.298 2850 ---- 5.596B 5.354A 5.354A 5.510 -.012 5.522 2875 ---- 5.821B 5.579A 5.579A 5.735 -.013 5.748 2900 ---- 6.046B 5.804A 5.804A 5.962 -.013 5.975 2925 ---- 6.286B 6.029A 6.029A 6.191 -.013 6.204 2950 ---- 6.511B 6.254A 6.254A 6.421 -.013 6.434 2975 ---- 6.749B 6.479A 6.479A 6.653 -.013 6.666 3000 ---- 6.986B 6.719A 6.719A 6.886 -.013 6.899 3025 ---- 7.210B 6.943A 6.943A 7.120 -.013 7.133 3050 ---- 7.448B 7.182A 7.182A 7.355 -.013 7.368 3075 ---- 7.686B 7.420A 7.420A 7.591 -.013 7.604 3100 ---- 7.924B 7.658A 7.658A 7.828 -.013 7.841 3125 ---- 8.162B 7.896A 7.896A 8.066 -.013 8.079 3150 ---- 8.411B 8.134A 8.134A 8.304 -.014 8.318 3175 ---- 8.645B 8.372A 8.372A 8.544 -.014 8.558 3200 ---- 8.892B 8.606A 8.606A 8.784 -.014 8.798 3225 ---- 9.126B 8.853A 8.853A 9.025 -.014 9.039 3250 ---- 9.373B 9.087A 9.087A 9.266 -.015 9.281 3275 ---- 9.620B 9.334A 9.334A 9.508 -.015 9.523 3300 ---- 9.854B 9.568A 9.568A 9.751 -.015 9.766 3325 ---- 10.101B 9.815A 9.815A 9.994 -.015 10.009 3350 ---- 10.348B 10.062A 10.062A 10.238 -.015 10.253 3375 ---- 10.595B 10.296A 10.296A 10.482 -.015 10.497 SO MAY24 Silver Option PUT 1325 ---- ---- ---- .027A .017 ---- ---- 1350 ---- ---- ---- ---- .020 .000 .020 1375 ---- ---- ---- ---- .023 .000 .023 1400 ---- ---- ---- ---- .026 .000 .026 1425 ---- ---- ---- ---- .030 .000 .030 1450 ---- ---- ---- ---- .034 -.001 .035 1475 ---- ---- ---- ---- .039 -.001 .040 1500 ---- ---- ---- ---- .045 .000 .045 1525 ---- ---- ---- ---- .050 -.001 .051 1550 ---- ---- ---- ---- .057 -.001 .058 1575 ---- ---- ---- ---- .064 -.002 .066 1600 ---- ---- ---- ---- .073 -.002 .075 1625 ---- ---- ---- ---- .082 -.002 .084 1650 ---- ---- .094A .094A .092 -.003 .095 1 1675 ---- ---- .105A .105A .104 -.003 .107 1700 ---- ---- .116A .116A .117 -.004 .121 14 1725 ---- ---- .130A .130A .132 -.004 .136 1750 .150 .152B .145A .145A .148 -.005 1 .153 1 1775 ---- ---- .162A .162A .167 -.005 .172 1 1 1800 ---- .194B .182A .182A .188 -.005 .193 2 100 1825 ---- .219B .203A .203A .211 -.006 .217 1850 ---- .247B .228A .228A .238 -.006 .244 336 1875 ---- .277B .255A .255A .267 -.007 .274 1900 ---- .312B .286A .286A .300 -.007 .307 1925 ---- .350B .320A .320A .337 -.007 .344 1950 ---- .393B .358A .358A .378 -.007 .385 1975 ---- .440B .400A .400A .423 -.008 .431 2000 ---- .492B .448A .448A .474 -.007 .481 6 2025 ---- .550B .498A .498A .529 -.008 .537 5 12 2050 ---- .613B .556A .556A .590 -.008 .598 5 9 2075 ---- .681B .617A .617A .656 -.008 .664 2 2100 ---- .756B .686A .686A .729 -.008 .737 3 2125 ---- .837B .759A .759A .807 -.009 .816 2150 ---- .925B .839A .839A .892 -.009 .901 1 2175 ---- 1.019B .926A .926A .984 -.009 .993 40 2200 ---- 1.120B 1.019A 1.019A 1.082 -.009 1.091 15 2225 ---- 1.228B 1.119A 1.119A 1.188 -.009 1.197 7 106 2250 ---- 1.342B 1.227A 1.227A 1.300 -.009 1.309 4 2275 ---- 1.465B 1.340A 1.340A 1.419 -.009 1.428 15 46 2300 ---- 1.592B 1.461A 1.461A 1.544 -.009 1.553 2 2325 ---- 1.731B 1.588A 1.588A 1.677 -.009 1.686 100 100 2350 1.734 1.872B 1.722A 1.872B 1.816 -.009 2 1.825 5 2375 ---- 2.017B 1.862A 1.862A 1.962 -.008 1.970 2 58 2400 2.075 2.171B 2.009A 2.171B 2.114 -.008 1 2.122 2 43 2425 2.307 2.331B 2.163A 2.331B 2.272 -.008 2 2.280 14 18 2450 2.463 2.496B 2.322A 2.322A 2.436 -.007 2 2.443 54 2475 2.482 2.667B 2.482 2.667B 2.605 -.007 4 2.612 2 2 2500 ---- 2.843B 2.656A 2.656A 2.779 -.007 2.786 4 10 2525 ---- 3.024B 2.830A 2.830A 2.959 -.007 2.966 2 2550 ---- 3.210B 3.010A 3.010A 3.143 -.007 3.150 2575 ---- 3.383B 3.210A 3.210A 3.331 -.007 3.338 3 2600 ---- 3.592B 3.400A 3.400A 3.523 -.007 3.530 79 2625 ---- 3.782B 3.590A 3.590A 3.719 -.007 3.726 1 2650 ---- 3.991B 3.780A 3.780A 3.918 -.008 3.926 2675 ---- 4.181B 3.989A 3.989A 4.121 -.008 4.129 2700 ---- 4.393B 4.179A 4.179A 4.327 -.009 4.336 2725 ---- 4.609B 4.388A 4.388A 4.535 -.010 4.545 3 2750 ---- 4.825B 4.607A 4.607A 4.746 -.010 4.756 2775 ---- 5.041B 4.805A 4.805A 4.960 -.010 4.970 2800 ---- 5.257B 5.021A 5.021A 5.176 -.010 5.186 2825 ---- 5.473B 5.237A 5.237A 5.393 -.012 5.405 2850 ---- 5.689B 5.453A 5.453A 5.613 -.012 5.625 2875 ---- 5.917B 5.687A 5.687A 5.835 -.012 5.847 2900 ---- 6.138B 5.898A 5.898A 6.058 -.013 6.071 2925 ---- 6.359B 6.119A 6.119A 6.283 -.013 6.296 2950 ---- 6.597B 6.357A 6.357A 6.509 -.014 6.523 2975 ---- 6.818B 6.578A 6.578A 6.737 -.014 6.751 3000 ---- 7.056B 6.799A 6.799A 6.966 -.014 6.980 3025 ---- 7.294B 7.037A 7.037A 7.197 -.014 7.211 3050 ---- 7.521B 7.258A 7.258A 7.428 -.015 7.443 3075 ---- 7.761B 7.503A 7.503A 7.661 -.014 7.675 3100 ---- 7.984B 7.727A 7.727A 7.895 -.014 7.909 3125 ---- 8.224B 7.967A 7.967A 8.130 -.014 8.144 3150 ---- 8.464B 8.192A 8.192A 8.365 -.015 8.380 3175 ---- 8.704B 8.432A 8.432A 8.602 -.014 8.616 3200 ---- 8.928B 8.672A 8.672A 8.839 -.015 8.854 3225 ---- 9.180B 8.912A 8.912A 9.077 -.015 9.092 3250 ---- 9.420B 9.152A 9.152A 9.316 -.014 9.330 3275 ---- 9.660B 9.390A 9.390A 9.555 -.015 9.570 3300 ---- 9.900B 9.630A 9.630A 9.795 -.015 9.810 3325 ---- 10.140B 9.870A 9.870A 10.036 -.014 10.050 3350 ---- 10.380B 10.110A 10.110A 10.277 -.015 10.292 3375 ---- 10.620B 10.350A 10.350A 10.519 -.014 10.533 3400 ---- 10.860B 10.590A 10.590A 10.761 -.015 10.776 3425 ---- 11.100B 10.830A 10.830A 11.003 -.015 11.018 3450 ---- 11.355B 11.070A 11.070A 11.247 -.014 11.261 3475 ---- 11.592B 11.310A 11.310A 11.490 -.015 11.505 3500 ---- 11.844B 11.550A 11.550A 11.734 -.015 11.749 11 3525 ---- 12.082B 11.802A 11.802A 11.979 -.015 11.994 2 3550 ---- 12.292B 12.040A 12.040A 12.224 -.015 12.239 2 3575 ---- ---- 12.292A 12.292A 12.469 -.015 12.484 3600 ---- ---- ---- ---- 12.714 -.016 12.730 3625 ---- ---- ---- ---- 12.960 -.016 12.976 3650 ---- ---- ---- ---- 13.207 -.015 13.222 3675 ---- ---- ---- ---- 13.453 -.016 13.469 3700 ---- ---- ---- ---- 13.700 -.016 13.716 3725 ---- ---- ---- ---- 13.947 -.016 13.963 4000 ---- ---- ---- ---- 16.686 -.015 16.701 3 4500 ---- ---- ---- ---- 21.686 -.015 21.701 5000 ---- ---- ---- ---- 26.686 -.015 26.701 6000 ---- ---- ---- ---- 36.686 -.015 36.701 10000 ---- ---- ---- ---- 76.686 -.015 76.701 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .003 .000 .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .005 .000 .005 1025 ---- ---- ---- ---- .006 .000 .006 1050 ---- ---- ---- ---- .007 .000 .007 1075 ---- ---- ---- ---- .008 .000 .008 1100 ---- ---- ---- ---- .009 -.001 .010 1125 ---- ---- ---- ---- .011 .000 .011 1150 ---- ---- ---- ---- .013 .000 .013 1175 ---- ---- ---- ---- .015 .000 .015 1200 ---- ---- ---- ---- .017 -.001 .018 1225 ---- ---- ---- ---- .020 .000 .020 1250 ---- ---- ---- ---- .022 -.001 .023 1275 ---- ---- ---- ---- .026 -.001 .027 1300 ---- ---- ---- ---- .029 -.002 .031 1325 ---- ---- ---- ---- .034 -.001 .035 1350 ---- ---- ---- ---- .038 -.001 .039 1375 ---- ---- ---- ---- .043 -.001 .044 1400 ---- ---- ---- ---- .049 -.001 .050 1425 ---- ---- ---- ---- .055 -.001 .056 1450 ---- ---- ---- ---- .062 -.001 .063 1475 ---- ---- ---- ---- .069 -.001 .070 1500 ---- ---- ---- ---- .077 -.002 .079 1525 ---- ---- ---- ---- .087 -.001 .088 1550 ---- ---- ---- ---- .097 -.001 .098 1575 ---- ---- ---- ---- .108 -.001 .109 1600 ---- ---- ---- ---- .120 -.001 .121 2 1625 ---- ---- .134A .134A .133 -.002 .135 1650 ---- ---- .148A .148A .147 -.003 .150 1 1675 .158 .161B .158 .160B .163 -.004 1 .167 1700 ---- ---- .180A .180A .181 -.004 .185 1 1 1725 ---- ---- .198A .198A .200 -.005 .205 1750 ---- ---- .219A .219A .222 -.005 .227 2 1775 ---- ---- .242A .242A .246 -.006 .252 1800 ---- ---- .267A .267A .272 -.007 .279 12 1825 ---- ---- .294A .294A .301 -.008 .309 1850 ---- ---- .325A .325A .334 -.008 .342 1875 ---- ---- .359A .359A .370 -.009 .379 1900 ---- .420B .396A .396A .409 -.010 .419 1925 ---- .466B .437A .437A .452 -.010 .462 1950 ---- .516B .482A .482A .500 -.010 .510 6 1975 ---- .569B .531A .531A .552 -.011 .563 2000 ---- .627B .584A .584A .608 -.012 .620 30 218 2025 ---- .690B .641A .641A .670 -.011 .681 2050 ---- .759B .703A .703A .736 -.012 .748 2075 ---- .832B .772A .772A .808 -.012 .820 2100 ---- .911B .844A .844A .885 -.012 .897 2125 ---- .995B .923A .923A .968 -.012 .980 2150 ---- 1.086B 1.007A 1.007A 1.056 -.013 1.069 6 2175 ---- 1.182B 1.097A 1.097A 1.150 -.013 1.163 2200 ---- 1.285B 1.192A 1.192A 1.250 -.013 1.263 2225 ---- 1.393B 1.294A 1.294A 1.356 -.013 1.369 2250 ---- 1.507B 1.401A 1.401A 1.468 -.013 1.481 1 2275 ---- 1.627B 1.515A 1.515A 1.586 -.013 1.599 1 2300 ---- 1.753B 1.634A 1.634A 1.709 -.013 1.722 1 2325 ---- 1.885B 1.759A 1.759A 1.839 -.013 1.852 4 2350 ---- 2.022B 1.891A 1.891A 1.975 -.012 1.987 21 2375 ---- 2.165B 2.027A 2.027A 2.116 -.011 2.127 2400 ---- 2.313B 2.169A 2.169A 2.263 -.010 2.273 10 2425 ---- 2.467B 2.317A 2.317A 2.415 -.009 2.424 2450 ---- 2.625B 2.470A 2.470A 2.572 -.008 2.580 15 2475 ---- 2.789B 2.627A 2.627A 2.734 -.007 2.741 2500 ---- 2.957B 2.790A 2.790A 2.901 -.006 2.907 5 2525 ---- 3.129B 2.957A 2.957A 3.073 -.005 3.078 2550 ---- 3.307B 3.128A 3.128A 3.248 -.004 3.252 3 2575 ---- 3.488B 3.302A 3.302A 3.428 -.003 3.431 2600 ---- 3.672B 3.482A 3.482A 3.612 -.002 3.614 4 2625 ---- 3.841B 3.689A 3.689A 3.799 -.001 3.800 12 2650 ---- 4.021B 3.899A 4.021B 3.989 -.001 3.990 2675 ---- 4.231B 4.079A 4.079A 4.183 .000 4.183 2700 ---- 4.411B 4.259A 4.259A 4.379 .000 4.379 2725 ---- 4.621B 4.469A 4.469A 4.578 -.001 4.579 2750 ---- 4.815B 4.668A 4.668A 4.780 -.001 4.781 2775 ---- 5.047B 4.871A 5.046B 4.985 .000 4.985 2800 ---- 5.250B 5.074A 5.074A 5.192 -.001 5.193 2825 ---- 5.453B 5.277A 5.277A 5.401 -.001 5.402 2850 ---- 5.656B 5.480A 5.480A 5.612 -.002 5.614 2875 ---- 5.881B 5.683A 5.683A 5.825 -.002 5.827 2900 ---- 6.105B 5.915A 5.915A 6.040 -.003 6.043 2925 ---- 6.301B 6.131A 6.131A 6.257 -.003 6.260 2950 ---- 6.525B 6.327A 6.327A 6.476 -.003 6.479 2975 ---- 6.749B 6.551A 6.551A 6.696 -.004 6.700 3000 ---- 6.973B 6.775A 6.775A 6.918 -.004 6.922 3025 ---- 7.210B 6.999A 6.999A 7.141 -.005 7.146 3050 ---- 7.426B 7.235A 7.235A 7.365 -.005 7.370 3075 ---- 7.642B 7.451A 7.451A 7.591 -.005 7.596 3100 ---- 7.885B 7.667A 7.667A 7.818 -.006 7.824 3125 ---- 8.113B 7.910A 7.910A 8.046 -.006 8.052 3150 ---- 8.347B 8.126A 8.126A 8.275 -.007 8.282 3175 ---- 8.581B 8.345A 8.345A 8.505 -.007 8.512 3200 ---- 8.815B 8.579A 8.579A 8.736 -.007 8.743 3225 ---- 9.049B 8.813A 8.813A 8.968 -.008 8.976 3250 ---- 9.283B 9.047A 9.047A 9.201 -.008 9.209 3275 ---- 9.501B 9.281A 9.281A 9.435 -.008 9.443 3300 ---- 9.751B 9.515A 9.515A 9.669 -.008 9.677 15 3325 ---- 9.975B 9.749A 9.749A 9.905 -.008 9.913 3350 ---- 10.225B 9.974A 9.974A 10.141 -.008 10.149 3375 ---- 10.450B 10.225A 10.225A 10.378 -.008 10.386 3400 ---- 10.700B 10.450A 10.450A 10.615 -.008 10.623 3425 ---- 10.920B 10.700A 10.700A 10.853 -.009 10.862 3450 ---- 11.160B 10.925A 10.925A 11.092 -.008 11.100 3475 ---- 11.400B 11.160A 11.160A 11.331 -.009 11.340 3500 ---- 11.640B 11.400A 11.400A 11.571 -.008 11.579 3525 ---- 11.880B 11.640A 11.640A 11.811 -.009 11.820 3550 ---- 12.144B 11.880A 11.880A 12.052 -.009 12.061 3575 ---- 12.384B 12.120A 12.120A 12.293 -.009 12.302 3600 ---- 12.627B 12.360A 12.360A 12.535 -.009 12.544 4 3625 ---- 12.857B 12.604A 12.604A 12.777 -.009 12.786 3650 ---- 13.110B 12.857A 12.857A 13.019 -.010 13.029 3675 ---- 13.340B 13.087A 13.087A 13.262 -.010 13.272 3700 ---- 13.593B 13.340A 13.340A 13.506 -.010 13.516 3725 ---- 13.846B 13.570A 13.570A 13.750 -.010 13.760 3750 ---- 14.080B 13.823A 13.823A 13.994 -.010 14.004 3775 ---- 14.322B 14.076A 14.076A 14.238 -.011 14.249 3800 ---- 14.542B 14.306A 14.306A 14.483 -.011 14.494 3825 ---- ---- 14.564A 14.564A 14.729 -.010 14.739 3850 ---- ---- 14.806A 14.806A 14.974 -.011 14.985 3875 ---- ---- ---- ---- 15.220 -.011 15.231 3900 ---- ---- ---- ---- 15.466 -.011 15.477 3925 ---- ---- ---- ---- 15.713 -.011 15.724 3950 ---- ---- ---- ---- 15.960 -.011 15.971 3975 ---- ---- ---- ---- 16.207 -.011 16.218 4000 ---- ---- ---- ---- 16.455 -.010 16.465 4025 ---- ---- ---- ---- 16.703 -.010 16.713 4050 ---- ---- ---- ---- 16.951 -.010 16.961 4075 ---- ---- ---- ---- 17.199 -.011 17.210 4100 ---- ---- ---- ---- 17.448 -.010 17.458 4500 ---- ---- ---- ---- 21.445 -.010 21.455 4700 ---- ---- ---- ---- 23.445 -.010 23.455 4900 ---- ---- ---- ---- 25.445 -.010 25.455 5000 ---- ---- ---- ---- 26.445 -.010 26.455 5500 ---- ---- ---- ---- 31.445 -.010 31.455 6000 ---- ---- ---- ---- 36.445 -.010 36.455 7000 ---- ---- ---- ---- 46.445 -.010 46.455 7500 ---- ---- ---- ---- 51.445 -.010 51.455 SO SEP24 Silver Option PUT 1375 ---- ---- ---- ---- .077 ---- ---- 1400 ---- ---- ---- ---- .086 -.001 .087 1425 ---- ---- ---- ---- .095 -.001 .096 1450 ---- ---- ---- ---- .105 -.002 .107 1475 ---- ---- ---- ---- .116 -.002 .118 1500 ---- ---- ---- ---- .128 -.002 .130 1525 ---- ---- ---- ---- .141 -.002 .143 1550 ---- ---- ---- ---- .155 -.002 .157 1575 ---- ---- ---- ---- .171 -.001 .172 1600 ---- ---- ---- ---- .187 -.001 .188 1625 ---- ---- ---- ---- .204 -.002 .206 1650 ---- ---- ---- ---- .223 -.002 .225 1675 ---- ---- ---- ---- .244 -.002 .246 1700 ---- ---- ---- ---- .266 -.002 .268 1725 ---- ---- ---- ---- .290 -.002 .292 1750 ---- ---- ---- ---- .316 -.002 .318 1775 ---- ---- ---- ---- .344 -.002 .346 1800 ---- ---- ---- ---- .374 -.003 .377 1825 ---- ---- ---- ---- .407 -.003 .410 1850 ---- ---- ---- ---- .444 -.003 .447 1875 ---- ---- ---- ---- .483 -.004 .487 1900 ---- ---- ---- ---- .526 -.004 .530 1925 ---- ---- ---- ---- .572 -.005 .577 1950 ---- ---- ---- ---- .623 -.005 .628 1975 ---- ---- ---- ---- .677 -.006 .683 2000 ---- ---- ---- ---- .736 -.006 .742 2025 ---- ---- ---- ---- .800 -.006 .806 2050 ---- ---- ---- ---- .868 -.007 .875 2075 ---- ---- ---- ---- .942 -.006 .948 2100 ---- ---- ---- ---- 1.021 -.005 1.026 2125 ---- ---- ---- ---- 1.105 -.005 1.110 2150 ---- ---- ---- ---- 1.195 -.003 1.198 2175 ---- ---- ---- ---- 1.291 -.001 1.292 2200 ---- ---- ---- ---- 1.392 .000 1.392 2225 ---- ---- ---- ---- 1.498 +.002 1.496 2250 ---- ---- ---- ---- 1.610 +.004 1.606 2275 ---- ---- ---- ---- 1.727 +.005 1.722 2300 ---- ---- ---- ---- 1.850 +.008 1.842 2325 ---- ---- ---- ---- 1.977 +.008 1.969 2350 ---- ---- ---- ---- 2.109 +.009 2.100 2375 ---- ---- ---- ---- 2.246 +.009 2.237 2400 ---- ---- ---- ---- 2.388 +.010 2.378 2425 ---- ---- ---- ---- 2.534 +.009 2.525 2450 ---- ---- ---- ---- 2.684 +.007 2.677 2475 ---- ---- ---- ---- 2.838 +.005 2.833 2500 ---- ---- ---- ---- 2.997 +.004 2.993 2525 ---- ---- ---- ---- 3.160 +.002 3.158 2550 ---- ---- ---- ---- 3.327 -.001 3.328 2575 ---- ---- ---- ---- 3.498 -.003 3.501 2600 ---- ---- ---- ---- 3.673 -.005 3.678 2625 ---- ---- ---- ---- 3.852 -.007 3.859 2650 ---- ---- ---- ---- 4.034 -.009 4.043 2675 ---- ---- ---- ---- 4.220 -.010 4.230 2700 ---- ---- ---- ---- 4.410 -.011 4.421 2725 ---- ---- ---- ---- 4.602 -.012 4.614 2750 ---- ---- ---- ---- 4.798 -.012 4.810 2775 ---- ---- ---- ---- 4.997 -.012 5.009 2800 ---- ---- ---- ---- 5.198 -.013 5.211 2825 ---- ---- ---- ---- 5.402 -.012 5.414 2850 ---- ---- ---- ---- 5.609 -.012 5.621 2875 ---- ---- ---- ---- 5.817 -.012 5.829 2900 ---- ---- ---- ---- 6.027 -.012 6.039 2925 ---- ---- ---- ---- 6.240 -.011 6.251 2950 ---- ---- ---- ---- 6.454 -.010 6.464 2975 ---- ---- ---- ---- 6.669 -.011 6.680 3000 ---- ---- ---- ---- 6.886 -.011 6.897 3025 ---- ---- ---- ---- 7.105 -.010 7.115 3050 ---- ---- ---- ---- 7.324 -.011 7.335 3075 ---- ---- ---- ---- 7.545 -.011 7.556 3100 ---- ---- ---- ---- 7.768 -.010 7.778 3125 ---- ---- ---- ---- 7.991 -.011 8.002 3150 ---- ---- ---- ---- 8.216 -.010 8.226 3175 ---- ---- ---- ---- 8.441 -.011 8.452 3200 ---- ---- ---- ---- 8.668 -.011 8.679 3225 ---- ---- ---- ---- 8.895 -.011 8.906 3250 ---- ---- ---- ---- 9.124 -.011 9.135 3275 ---- ---- ---- ---- 9.353 -.011 9.364 3300 ---- ---- ---- ---- 9.583 -.012 9.595 3325 ---- ---- ---- ---- 9.814 -.012 9.826 3350 ---- ---- ---- ---- 10.046 -.011 10.057 3375 ---- ---- ---- ---- 10.279 -.011 10.290 3400 ---- ---- ---- ---- 10.512 -.011 10.523 3425 ---- ---- ---- ---- 10.746 -.011 10.757 3450 ---- ---- ---- ---- 10.981 -.011 10.992 3475 ---- ---- ---- ---- 11.216 -.011 11.227 3500 ---- ---- ---- ---- 11.452 -.011 11.463 2 3525 ---- ---- ---- ---- 11.688 -.012 11.700 3550 ---- ---- ---- ---- 11.925 -.012 1 11.937 9 3575 ---- ---- ---- ---- 12.163 -.011 12.174 3600 ---- ---- ---- ---- 12.401 -.012 12.413 3625 ---- ---- ---- ---- 12.640 -.011 12.651 4000 ---- ---- ---- ---- 16.271 -.011 16.282 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .017 .000 .017 750 ---- ---- ---- ---- .019 .000 .019 775 ---- ---- ---- ---- .022 .000 .022 800 ---- ---- ---- ---- .024 -.001 .025 825 ---- ---- ---- ---- .027 .000 .027 850 ---- ---- ---- ---- .030 -.001 .031 875 ---- ---- ---- ---- .034 .000 .034 900 ---- ---- ---- ---- .037 .000 .037 925 ---- ---- ---- ---- .041 .000 .041 950 ---- ---- ---- ---- .045 .000 .045 975 ---- ---- ---- ---- .049 .000 .049 1000 ---- ---- ---- ---- .053 -.001 .054 1025 ---- ---- ---- ---- .058 .000 .058 1050 ---- ---- ---- ---- .063 .000 .063 1075 ---- ---- ---- ---- .068 .000 .068 1100 ---- ---- ---- ---- .073 -.001 .074 1125 ---- ---- ---- ---- .079 .000 .079 1150 ---- ---- ---- ---- .084 -.001 .085 1175 ---- ---- ---- ---- .090 -.001 .091 1200 ---- ---- ---- ---- .097 .000 .097 1225 ---- ---- ---- ---- .103 -.001 .104 1250 ---- ---- ---- ---- .110 -.001 .111 1275 ---- ---- ---- ---- .117 -.001 .118 1300 ---- ---- ---- ---- .124 -.001 .125 1325 ---- ---- ---- ---- .132 -.001 .133 1350 ---- ---- ---- ---- .140 -.001 .141 1375 ---- ---- ---- ---- .148 -.001 .149 1400 ---- ---- ---- ---- .156 -.001 .157 1425 ---- ---- ---- ---- .165 -.001 .166 1450 ---- ---- ---- ---- .174 -.001 .175 1475 ---- ---- ---- ---- .183 -.002 .185 1500 ---- ---- ---- ---- .193 -.002 .195 1525 ---- ---- ---- ---- .205 -.001 .206 1550 ---- ---- ---- ---- .217 -.002 .219 1575 ---- ---- ---- ---- .232 -.001 .233 1600 ---- ---- ---- ---- .248 -.002 .250 1625 ---- ---- ---- ---- .267 -.002 .269 1650 ---- ---- ---- ---- .290 -.002 .292 1675 ---- ---- ---- ---- .315 -.002 .317 1700 ---- ---- ---- ---- .344 -.002 .346 1725 ---- ---- ---- ---- .376 -.002 .378 1750 ---- ---- ---- ---- .411 -.003 .414 1775 ---- ---- ---- ---- .451 -.003 .454 1800 ---- ---- ---- ---- .494 -.003 .497 1825 ---- ---- ---- ---- .542 -.003 .545 1850 ---- ---- ---- ---- .593 -.003 .596 1875 ---- ---- ---- ---- .648 -.004 .652 1900 ---- ---- ---- ---- .707 -.004 .711 1925 ---- ---- ---- ---- .769 -.004 .773 1950 ---- ---- ---- ---- .835 -.005 .840 1975 ---- ---- ---- ---- .905 -.004 .909 2000 ---- ---- ---- ---- .977 -.004 .981 2025 ---- ---- ---- ---- 1.052 -.005 1.057 2050 ---- ---- ---- ---- 1.130 -.005 1.135 2075 ---- ---- ---- ---- 1.212 -.005 1.217 2100 ---- ---- ---- ---- 1.297 -.005 1.302 2125 ---- ---- ---- ---- 1.385 -.006 1.391 2150 ---- ---- ---- ---- 1.478 -.005 1.483 2175 ---- ---- ---- ---- 1.574 -.006 1.580 2200 ---- ---- ---- ---- 1.674 -.006 1.680 2225 ---- ---- ---- ---- 1.779 -.006 1.785 2250 ---- ---- ---- ---- 1.888 -.007 1.895 2275 ---- ---- ---- ---- 2.002 -.007 2.009 2300 ---- ---- ---- ---- 2.121 -.007 2.128 2325 ---- ---- ---- ---- 2.245 -.007 2.252 2350 ---- ---- ---- ---- 2.373 -.007 2.380 2375 ---- ---- ---- ---- 2.506 -.007 2.513 2400 ---- ---- ---- ---- 2.643 -.008 2.651 2425 ---- ---- ---- ---- 2.785 -.008 2.793 2450 ---- ---- ---- ---- 2.931 -.008 2.939 2475 ---- ---- ---- ---- 3.082 -.008 3.090 2500 ---- ---- ---- ---- 3.237 -.008 3.245 2525 ---- ---- ---- ---- 3.396 -.008 3.404 2550 ---- ---- ---- ---- 3.559 -.009 3.568 2575 ---- ---- ---- ---- 3.726 -.009 3.735 2600 ---- ---- ---- ---- 3.896 -.010 3.906 2625 ---- ---- ---- ---- 4.071 -.009 4.080 2650 ---- ---- ---- ---- 4.248 -.010 4.258 2675 ---- ---- ---- ---- 4.429 -.010 4.439 2700 ---- ---- ---- ---- 4.613 -.010 4.623 2725 ---- ---- ---- ---- 4.800 -.010 4.810 2750 ---- ---- ---- ---- 4.989 -.010 4.999 2775 ---- ---- ---- ---- 5.181 -.010 5.191 2800 ---- ---- ---- ---- 5.376 -.010 5.386 2825 ---- ---- ---- ---- 5.573 -.010 5.583 2850 ---- ---- ---- ---- 5.772 -.010 5.782 2875 ---- ---- ---- ---- 5.973 -.010 5.983 2900 ---- ---- ---- ---- 6.175 -.011 6.186 2925 ---- ---- ---- ---- 6.380 -.011 6.391 2950 ---- ---- ---- ---- 6.586 -.011 6.597 2975 ---- ---- ---- ---- 6.794 -.010 6.804 3000 ---- ---- ---- ---- 7.003 -.010 7.013 3025 ---- ---- ---- ---- 7.213 -.011 7.224 3050 ---- ---- ---- ---- 7.424 -.011 7.435 3075 ---- ---- ---- ---- 7.636 -.011 7.647 3100 ---- ---- ---- ---- 7.850 -.011 7.861 3125 ---- ---- ---- ---- 8.064 -.011 8.075 3150 ---- ---- ---- ---- 8.279 -.011 8.290 3175 ---- ---- ---- ---- 8.495 -.012 8.507 3200 ---- ---- ---- ---- 8.712 -.012 8.724 3225 ---- ---- ---- ---- 8.931 -.011 8.942 3250 ---- ---- ---- ---- 9.150 -.011 9.161 3275 ---- ---- ---- ---- 9.369 -.012 9.381 3300 ---- ---- ---- ---- 9.590 -.012 9.602 3325 ---- ---- ---- ---- 9.812 -.012 9.824 15 3350 ---- ---- ---- ---- 10.035 -.012 10.047 3375 ---- ---- ---- ---- 10.259 -.011 10.270 3400 ---- ---- ---- ---- 10.483 -.012 10.495 3425 ---- ---- ---- ---- 10.709 -.012 10.721 3450 ---- ---- ---- ---- 10.936 -.011 10.947 3475 ---- ---- ---- ---- 11.163 -.012 11.175 3500 ---- ---- ---- ---- 11.391 -.012 11.403 3525 ---- ---- ---- ---- 11.621 -.012 11.633 3550 ---- ---- ---- ---- 11.851 -.012 11.863 3575 ---- ---- ---- ---- 12.082 -.012 12.094 3600 ---- ---- ---- ---- 12.314 -.012 12.326 3625 ---- ---- ---- ---- 12.546 -.012 12.558 3650 ---- ---- ---- ---- 12.780 -.012 12.792 3675 ---- ---- ---- ---- 13.014 -.012 13.026 3700 ---- ---- ---- ---- 13.248 -.012 13.260 3725 ---- ---- ---- ---- 13.484 -.011 13.495 3750 ---- ---- ---- ---- 13.719 -.012 13.731 3775 ---- ---- ---- ---- 13.956 -.011 13.967 3800 ---- ---- ---- ---- 14.193 -.011 14.204 3825 ---- ---- ---- ---- 14.430 -.012 14.442 3850 ---- ---- ---- ---- 14.668 -.011 14.679 3875 ---- ---- ---- ---- 14.906 -.012 14.918 3900 ---- ---- ---- ---- 15.145 -.011 15.156 3925 ---- ---- ---- ---- 15.384 -.011 15.395 3950 ---- ---- ---- ---- 15.623 -.012 15.635 3975 ---- ---- ---- ---- 15.863 -.012 15.875 4000 ---- ---- ---- ---- 16.103 -.012 16.115 4025 ---- ---- ---- ---- 16.344 -.011 16.355 4050 ---- ---- ---- ---- 16.585 -.011 16.596 4075 ---- ---- ---- ---- 16.826 -.012 16.838 4100 ---- ---- ---- ---- 17.067 -.012 17.079 5000 ---- ---- ---- ---- 25.910 -.011 25.921 6000 ---- ---- ---- ---- 35.892 -.010 35.902 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .122 .000 .122 950 ---- ---- ---- ---- .132 -.001 .133 975 ---- ---- ---- ---- .144 -.001 .145 1000 ---- ---- ---- ---- .156 -.001 .157 1025 ---- ---- ---- ---- .169 -.001 .170 1050 ---- ---- ---- ---- .182 -.001 .183 1075 ---- ---- ---- ---- .196 -.001 .197 1100 ---- ---- ---- ---- .210 -.001 .211 1125 ---- ---- ---- ---- .225 -.001 .226 1150 ---- ---- ---- ---- .241 -.001 .242 1175 ---- ---- ---- ---- .257 -.002 .259 1200 ---- ---- ---- ---- .274 -.002 .276 1225 ---- ---- ---- ---- .292 -.001 .293 1250 ---- ---- ---- ---- .310 -.002 .312 1275 ---- ---- ---- ---- .329 -.002 .331 1300 ---- ---- ---- ---- .348 -.002 .350 1325 ---- ---- ---- ---- .369 -.002 .371 1350 ---- ---- ---- ---- .390 -.002 .392 1375 ---- ---- ---- ---- .411 -.002 .413 1400 ---- ---- ---- ---- .434 -.002 .436 1425 ---- ---- ---- ---- .457 -.002 .459 1450 ---- ---- ---- ---- .481 -.002 .483 1475 ---- ---- ---- ---- .506 -.002 .508 1500 ---- ---- ---- ---- .531 -.002 .533 1525 ---- ---- ---- ---- .558 -.002 .560 1550 ---- ---- ---- ---- .585 -.003 .588 1575 ---- ---- ---- ---- .614 -.003 .617 1600 ---- ---- ---- ---- .644 -.003 .647 1625 ---- ---- ---- ---- .676 -.002 .678 1650 ---- ---- ---- ---- .709 -.003 .712 1675 ---- ---- ---- ---- .744 -.003 .747 1700 ---- ---- ---- ---- .781 -.003 .784 1725 ---- ---- ---- ---- .821 -.003 .824 1750 ---- ---- ---- ---- .862 -.004 .866 1775 ---- ---- ---- ---- .907 -.003 .910 1800 ---- ---- ---- ---- .954 -.004 .958 1825 ---- ---- ---- ---- 1.004 -.004 1.008 1850 ---- ---- ---- ---- 1.057 -.004 1.061 1875 ---- ---- ---- ---- 1.113 -.004 1.117 1900 ---- ---- ---- ---- 1.171 -.005 1.176 1925 ---- ---- ---- ---- 1.234 -.004 1.238 1950 ---- ---- ---- ---- 1.299 -.004 1.303 1975 ---- ---- ---- ---- 1.367 -.005 1.372 2000 ---- ---- ---- ---- 1.439 -.005 1.444 2025 ---- ---- ---- ---- 1.515 -.005 1.520 2050 ---- ---- ---- ---- 1.594 -.005 1.599 2075 ---- ---- ---- ---- 1.677 -.005 1.682 2100 ---- ---- ---- ---- 1.763 -.006 1.769 2125 ---- ---- ---- ---- 1.853 -.006 1.859 2150 ---- ---- ---- ---- 1.948 -.006 1.954 2175 ---- ---- ---- ---- 2.046 -.006 2.052 2200 ---- ---- ---- ---- 2.149 -.006 2.155 2225 ---- ---- ---- ---- 2.256 -.006 2.262 2250 ---- ---- ---- ---- 2.367 -.007 2.374 2275 ---- ---- ---- ---- 2.483 -.007 2.490 2300 ---- ---- ---- ---- 2.603 -.007 2.610 2325 ---- ---- ---- ---- 2.727 -.008 2.735 2350 ---- ---- ---- ---- 2.856 -.008 2.864 2375 ---- ---- ---- ---- 2.990 -.007 2.997 2400 ---- ---- ---- ---- 3.127 -.008 3.135 2425 ---- ---- ---- ---- 3.269 -.008 3.277 2450 ---- ---- ---- ---- 3.415 -.008 3.423 2475 ---- ---- ---- ---- 3.565 -.009 3.574 2500 ---- ---- ---- ---- 3.720 -.008 3.728 2525 ---- ---- ---- ---- 3.877 -.009 3.886 2550 ---- ---- ---- ---- 4.039 -.009 4.048 2575 ---- ---- ---- ---- 4.204 -.009 4.213 2600 ---- ---- ---- ---- 4.373 -.009 4.382 2625 ---- ---- ---- ---- 4.545 -.009 4.554 2650 ---- ---- ---- ---- 4.720 -.010 4.730 2675 ---- ---- ---- ---- 4.899 -.009 4.908 2700 ---- ---- ---- ---- 5.080 -.009 5.089 2725 ---- ---- ---- ---- 5.264 -.009 5.273 2750 ---- ---- ---- ---- 5.450 -.010 5.460 2775 ---- ---- ---- ---- 5.639 -.010 5.649 2800 ---- ---- ---- ---- 5.830 -.010 5.840 2825 ---- ---- ---- ---- 6.023 -.011 6.034 2850 ---- ---- ---- ---- 6.218 -.011 6.229 2875 ---- ---- ---- ---- 6.415 -.011 6.426 2900 ---- ---- ---- ---- 6.614 -.011 6.625 2925 ---- ---- ---- ---- 6.815 -.011 6.826 2950 ---- ---- ---- ---- 7.017 -.011 7.028 2975 ---- ---- ---- ---- 7.220 -.012 7.232 3000 ---- ---- ---- ---- 7.426 -.011 7.437 3025 ---- ---- ---- ---- 7.632 -.011 7.643 3050 ---- ---- ---- ---- 7.840 -.011 7.851 3075 ---- ---- ---- ---- 8.049 -.011 8.060 3100 ---- ---- ---- ---- 8.259 -.011 8.270 3125 ---- ---- ---- ---- 8.470 -.011 8.481 3150 ---- ---- ---- ---- 8.682 -.012 8.694 3175 ---- ---- ---- ---- 8.895 -.012 8.907 3200 ---- ---- ---- ---- 9.109 -.012 9.121 3225 ---- ---- ---- ---- 9.324 -.012 9.336 3250 ---- ---- ---- ---- 9.540 -.012 9.552 3275 ---- ---- ---- ---- 9.757 -.012 9.769 3300 ---- ---- ---- ---- 9.974 -.013 9.987 3325 ---- ---- ---- ---- 10.193 -.012 10.205 3350 ---- ---- ---- ---- 10.412 -.012 10.424 3375 ---- ---- ---- ---- 10.631 -.013 10.644 3400 ---- ---- ---- ---- 10.852 -.012 10.864 3425 ---- ---- ---- ---- 11.073 -.013 11.086 3450 ---- ---- ---- ---- 11.295 -.013 11.308 3475 ---- ---- ---- ---- 11.517 -.013 11.530 3500 ---- ---- ---- ---- 11.741 -.012 11.753 3525 ---- ---- ---- ---- 11.965 -.012 11.977 3550 ---- ---- ---- ---- 12.189 -.013 12.202 3575 ---- ---- ---- ---- 12.414 -.013 12.427 3600 ---- ---- ---- ---- 12.640 -.013 12.653 3625 ---- ---- ---- ---- 12.866 -.013 12.879 3650 ---- ---- ---- ---- 13.093 -.013 13.106 3675 ---- ---- ---- ---- 13.321 -.013 13.334 3700 ---- ---- ---- ---- 13.549 -.013 13.562 3725 ---- ---- ---- ---- 13.778 -.013 13.791 3750 ---- ---- ---- ---- 14.008 -.013 14.021 3775 ---- ---- ---- ---- 14.238 -.013 14.251 3800 ---- ---- ---- ---- 14.468 -.013 14.481 3825 ---- ---- ---- ---- 14.699 -.013 14.712 3850 ---- ---- ---- ---- 14.931 -.013 14.944 3875 ---- ---- ---- ---- 15.163 -.013 15.176 3900 ---- ---- ---- ---- 15.395 -.014 15.409 3925 ---- ---- ---- ---- 15.628 -.014 15.642 3950 ---- ---- ---- ---- 15.862 -.013 15.875 3975 ---- ---- ---- ---- 16.095 -.014 16.109 4000 ---- ---- ---- ---- 16.330 -.013 16.343 4025 ---- ---- ---- ---- 16.564 -.014 16.578 4050 ---- ---- ---- ---- 16.800 -.013 16.813 4075 ---- ---- ---- ---- 17.035 -.014 17.049 4100 ---- ---- ---- ---- 17.271 -.013 17.284 4125 ---- ---- ---- ---- 17.507 -.014 17.521 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .201 -.001 .202 950 ---- ---- ---- ---- .217 -.001 .218 975 ---- ---- ---- ---- .233 -.001 .234 1000 ---- ---- ---- ---- .249 -.001 .250 1025 ---- ---- ---- ---- .267 -.001 .268 1050 ---- ---- ---- ---- .284 -.002 .286 1075 ---- ---- ---- ---- .303 -.001 .304 1100 ---- ---- ---- ---- .322 -.001 .323 1125 ---- ---- ---- ---- .342 -.001 .343 1150 ---- ---- ---- ---- .362 -.002 .364 1175 ---- ---- ---- ---- .383 -.002 .385 1200 ---- ---- ---- ---- .405 -.001 .406 1225 ---- ---- ---- ---- .427 -.002 .429 1250 ---- ---- ---- ---- .450 -.001 .451 1275 ---- ---- ---- ---- .473 -.002 .475 1300 ---- ---- ---- ---- .497 -.002 .499 1325 ---- ---- ---- ---- .522 -.002 .524 1350 ---- ---- ---- ---- .547 -.002 .549 1375 ---- ---- ---- ---- .573 -.002 .575 1400 ---- ---- ---- ---- .600 -.002 .602 1425 ---- ---- ---- ---- .627 -.002 .629 1450 ---- ---- ---- ---- .655 -.003 .658 1475 ---- ---- ---- ---- .684 -.002 .686 1500 ---- ---- ---- ---- .713 -.003 .716 1525 ---- ---- ---- ---- .744 -.002 .746 1550 ---- ---- ---- ---- .775 -.003 .778 1575 ---- ---- ---- ---- .807 -.003 .810 1600 ---- ---- ---- ---- .841 -.003 .844 1625 ---- ---- ---- ---- .877 -.003 .880 1650 ---- ---- ---- ---- .913 -.004 .917 1675 ---- ---- ---- ---- .952 -.004 .956 1700 ---- ---- ---- ---- .993 -.004 .997 1725 ---- ---- ---- ---- 1.036 -.004 1.040 1750 ---- ---- ---- ---- 1.082 -.004 1.086 1775 ---- ---- ---- ---- 1.130 -.004 1.134 1800 ---- ---- ---- ---- 1.181 -.004 1.185 1825 ---- ---- ---- ---- 1.235 -.004 1.239 1850 ---- ---- ---- ---- 1.291 -.005 1.296 1875 ---- ---- ---- ---- 1.351 -.004 1.355 1900 ---- ---- ---- ---- 1.413 -.005 1.418 1925 ---- ---- ---- ---- 1.479 -.005 1.484 1950 ---- ---- ---- ---- 1.548 -.005 1.553 1975 ---- ---- ---- ---- 1.620 -.005 1.625 2000 ---- ---- ---- ---- 1.695 -.005 1.700 2025 ---- ---- ---- ---- 1.774 -.005 1.779 2050 ---- ---- ---- ---- 1.856 -.005 1.861 2075 ---- ---- ---- ---- 1.941 -.006 1.947 2100 ---- ---- ---- ---- 2.030 -.006 2.036 2125 ---- ---- ---- ---- 2.123 -.006 2.129 2150 ---- ---- ---- ---- 2.220 -.006 2.226 2175 ---- ---- ---- ---- 2.320 -.007 2.327 2200 ---- ---- ---- ---- 2.425 -.006 2.431 2225 ---- ---- ---- ---- 2.534 -.006 2.540 2250 ---- ---- ---- ---- 2.647 -.006 2.653 2275 ---- ---- ---- ---- 2.764 -.007 2.771 2300 ---- ---- ---- ---- 2.885 -.008 2.893 2325 ---- ---- ---- ---- 3.011 -.007 3.018 2350 ---- ---- ---- ---- 3.141 -.008 3.149 2375 ---- ---- ---- ---- 3.275 -.008 3.283 2400 ---- ---- ---- ---- 3.414 -.008 3.422 2425 ---- ---- ---- ---- 3.556 -.008 3.564 2450 ---- ---- ---- ---- 3.703 -.008 3.711 2475 ---- ---- ---- ---- 3.853 -.009 3.862 2500 ---- ---- ---- ---- 4.007 -.009 4.016 2525 ---- ---- ---- ---- 4.165 -.009 4.174 2550 ---- ---- ---- ---- 4.327 -.009 4.336 2575 ---- ---- ---- ---- 4.492 -.009 4.501 2600 ---- ---- ---- ---- 4.660 -.010 4.670 2625 ---- ---- ---- ---- 4.832 -.010 4.842 2650 ---- ---- ---- ---- 5.007 -.010 5.017 2675 ---- ---- ---- ---- 5.185 -.010 5.195 2700 ---- ---- ---- ---- 5.365 -.010 5.375 2725 ---- ---- ---- ---- 5.548 -.011 5.559 2750 ---- ---- ---- ---- 5.734 -.010 5.744 2775 ---- ---- ---- ---- 5.922 -.011 5.933 2800 ---- ---- ---- ---- 6.112 -.011 6.123 2825 ---- ---- ---- ---- 6.304 -.011 6.315 2850 ---- ---- ---- ---- 6.498 -.011 6.509 2875 ---- ---- ---- ---- 6.694 -.011 6.705 2900 ---- ---- ---- ---- 6.892 -.011 6.903 2925 ---- ---- ---- ---- 7.091 -.012 7.103 2950 ---- ---- ---- ---- 7.292 -.011 7.303 2975 ---- ---- ---- ---- 7.494 -.012 7.506 3000 ---- ---- ---- ---- 7.698 -.011 7.709 3025 ---- ---- ---- ---- 7.903 -.011 7.914 3050 ---- ---- ---- ---- 8.109 -.012 8.121 3075 ---- ---- ---- ---- 8.316 -.012 8.328 3100 ---- ---- ---- ---- 8.524 -.013 8.537 3125 ---- ---- ---- ---- 8.734 -.012 8.746 3150 ---- ---- ---- ---- 8.944 -.012 8.956 3175 ---- ---- ---- ---- 9.155 -.013 9.168 3200 ---- ---- ---- ---- 9.367 -.013 9.380 3225 ---- ---- ---- ---- 9.580 -.013 9.593 3250 ---- ---- ---- ---- 9.794 -.013 9.807 3275 ---- ---- ---- ---- 10.009 -.013 10.022 3300 ---- ---- ---- ---- 10.224 -.013 10.237 3325 ---- ---- ---- ---- 10.440 -.014 10.454 3350 ---- ---- ---- ---- 10.657 -.014 10.671 3375 ---- ---- ---- ---- 10.875 -.013 10.888 3400 ---- ---- ---- ---- 11.093 -.013 11.106 3425 ---- ---- ---- ---- 11.312 -.013 11.325 3450 ---- ---- ---- ---- 11.531 -.014 11.545 3475 ---- ---- ---- ---- 11.751 -.014 11.765 3500 ---- ---- ---- ---- 11.972 -.014 11.986 3525 ---- ---- ---- ---- 12.194 -.014 12.208 3550 ---- ---- ---- ---- 12.416 -.014 12.430 3575 ---- ---- ---- ---- 12.638 -.014 12.652 3600 ---- ---- ---- ---- 12.862 -.014 12.876 3625 ---- ---- ---- ---- 13.086 -.014 13.100 3650 ---- ---- ---- ---- 13.310 -.015 13.325 3675 ---- ---- ---- ---- 13.535 -.015 13.550 3700 ---- ---- ---- ---- 13.761 -.015 13.776 3725 ---- ---- ---- ---- 13.988 -.014 14.002 3750 ---- ---- ---- ---- 14.215 -.014 14.229 3775 ---- ---- ---- ---- 14.442 -.015 14.457 3800 ---- ---- ---- ---- 14.670 -.015 14.685 3825 ---- ---- ---- ---- 14.899 -.015 14.914 3850 ---- ---- ---- ---- 15.128 -.015 15.143 3875 ---- ---- ---- ---- 15.358 -.014 15.372 3900 ---- ---- ---- ---- 15.588 -.015 15.603 3925 ---- ---- ---- ---- 15.818 -.015 15.833 3950 ---- ---- ---- ---- 16.049 -.015 16.064 3975 ---- ---- ---- ---- 16.281 -.015 16.296 4000 ---- ---- ---- ---- 16.513 -.015 16.528 4025 ---- ---- ---- ---- 16.745 -.015 16.760 4050 ---- ---- ---- ---- 16.978 -.015 16.993 4075 ---- ---- ---- ---- 17.211 -.015 17.226 4100 ---- ---- ---- ---- 17.445 -.015 17.460 4125 ---- ---- ---- ---- 17.679 -.015 17.694 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .444 -.001 .445 1050 ---- ---- ---- ---- .468 -.002 .470 1075 ---- ---- ---- ---- .493 -.002 .495 1100 ---- ---- ---- ---- .519 -.002 .521 1125 ---- ---- ---- ---- .545 -.002 .547 1150 ---- ---- ---- ---- .572 -.002 .574 1175 ---- ---- ---- ---- .599 -.002 .601 1200 ---- ---- ---- ---- .626 -.003 .629 1225 ---- ---- ---- ---- .655 -.002 .657 1250 ---- ---- ---- ---- .683 -.003 .686 1275 ---- ---- ---- ---- .713 -.002 .715 1300 ---- ---- ---- ---- .742 -.003 .745 1325 ---- ---- ---- ---- .772 -.003 .775 1350 ---- ---- ---- ---- .803 -.003 .806 1375 ---- ---- ---- ---- .834 -.003 .837 1400 ---- ---- ---- ---- .866 -.003 .869 1425 ---- ---- ---- ---- .898 -.003 .901 1450 ---- ---- ---- ---- .931 -.003 .934 1475 ---- ---- ---- ---- .964 -.003 .967 1500 ---- ---- ---- ---- .998 -.003 1.001 1525 ---- ---- ---- ---- 1.032 -.003 1.035 1550 ---- ---- ---- ---- 1.066 -.004 1.070 1575 ---- ---- ---- ---- 1.102 -.003 1.105 1600 ---- ---- ---- ---- 1.137 -.004 1.141 1625 ---- ---- ---- ---- 1.174 -.004 1.178 1650 ---- ---- ---- ---- 1.212 -.003 1.215 1675 ---- ---- ---- ---- 1.250 -.004 1.254 1700 ---- ---- ---- ---- 1.290 -.004 1.294 1725 ---- ---- ---- ---- 1.332 -.004 1.336 1750 ---- ---- ---- ---- 1.375 -.004 1.379 1775 ---- ---- ---- ---- 1.420 -.004 1.424 1800 ---- ---- ---- ---- 1.467 -.004 1.471 1825 ---- ---- ---- ---- 1.517 -.004 1.521 1850 ---- ---- ---- ---- 1.569 -.004 1.573 1875 ---- ---- ---- ---- 1.624 -.004 1.628 1900 ---- ---- ---- ---- 1.681 -.005 1.686 1925 ---- ---- ---- ---- 1.742 -.005 1.747 1950 ---- ---- ---- ---- 1.805 -.005 1.810 1975 ---- ---- ---- ---- 1.872 -.005 1.877 2000 ---- ---- ---- ---- 1.941 -.006 1.947 2025 ---- ---- ---- ---- 2.014 -.005 2.019 2050 ---- ---- ---- ---- 2.089 -.006 2.095 2075 ---- ---- ---- ---- 2.168 -.006 2.174 2100 ---- ---- ---- ---- 2.250 -.006 2.256 2125 ---- ---- ---- ---- 2.335 -.006 2.341 2150 ---- ---- ---- ---- 2.423 -.007 2.430 2175 ---- ---- ---- ---- 2.515 -.007 2.522 2200 ---- ---- ---- ---- 2.610 -.007 2.617 2225 ---- ---- ---- ---- 2.709 -.007 2.716 2250 ---- ---- ---- ---- 2.812 -.007 2.819 2275 ---- ---- ---- ---- 2.918 -.008 2.926 2300 ---- ---- ---- ---- 3.029 -.007 3.036 2325 ---- ---- ---- ---- 3.143 -.007 3.150 2350 ---- ---- ---- ---- 3.261 -.008 3.269 2375 ---- ---- ---- ---- 3.383 -.008 3.391 2400 ---- ---- ---- ---- 3.510 -.008 3.518 2425 ---- ---- ---- ---- 3.641 -.008 3.649 2450 ---- ---- ---- ---- 3.775 -.009 3.784 2475 ---- ---- ---- ---- 3.914 -.009 3.923 2500 ---- ---- ---- ---- 4.057 -.009 4.066 2525 ---- ---- ---- ---- 4.204 -.009 4.213 2550 ---- ---- ---- ---- 4.354 -.009 4.363 2575 ---- ---- ---- ---- 4.508 -.010 4.518 2600 ---- ---- ---- ---- 4.666 -.010 4.676 2625 ---- ---- ---- ---- 4.828 -.010 4.838 2650 ---- ---- ---- ---- 4.993 -.010 5.003 2675 ---- ---- ---- ---- 5.161 -.011 5.172 2700 ---- ---- ---- ---- 5.333 -.011 5.344 2725 ---- ---- ---- ---- 5.508 -.011 5.519 2750 ---- ---- ---- ---- 5.686 -.010 5.696 2775 ---- ---- ---- ---- 5.866 -.011 5.877 2800 ---- ---- ---- ---- 6.049 -.011 6.060 2825 ---- ---- ---- ---- 6.235 -.011 6.246 2850 ---- ---- ---- ---- 6.423 -.011 6.434 2875 ---- ---- ---- ---- 6.613 -.012 6.625 2900 ---- ---- ---- ---- 6.805 -.012 6.817 2925 ---- ---- ---- ---- 6.999 -.012 7.011 2950 ---- ---- ---- ---- 7.195 -.012 7.207 2975 ---- ---- ---- ---- 7.392 -.013 7.405 3000 ---- ---- ---- ---- 7.591 -.013 7.604 3025 ---- ---- ---- ---- 7.792 -.012 7.804 3050 ---- ---- ---- ---- 7.993 -.013 8.006 3075 ---- ---- ---- ---- 8.197 -.013 8.210 3100 ---- ---- ---- ---- 8.401 -.013 8.414 3125 ---- ---- ---- ---- 8.607 -.013 8.620 3150 ---- ---- ---- ---- 8.813 -.014 8.827 3175 ---- ---- ---- ---- 9.021 -.014 9.035 3200 ---- ---- ---- ---- 9.230 -.014 9.244 3225 ---- ---- ---- ---- 9.439 -.014 9.453 3250 ---- ---- ---- ---- 9.650 -.014 9.664 3275 ---- ---- ---- ---- 9.861 -.014 9.875 3300 ---- ---- ---- ---- 10.073 -.015 10.088 3325 ---- ---- ---- ---- 10.286 -.015 10.301 3350 ---- ---- ---- ---- 10.500 -.014 10.514 3375 ---- ---- ---- ---- 10.714 -.014 10.728 3400 ---- ---- ---- ---- 10.929 -.014 10.943 3425 ---- ---- ---- ---- 11.144 -.015 11.159 3450 ---- ---- ---- ---- 11.360 -.015 11.375 3475 ---- ---- ---- ---- 11.577 -.015 11.592 3500 ---- ---- ---- ---- 11.794 -.016 11.810 3525 ---- ---- ---- ---- 12.012 -.016 12.028 3550 ---- ---- ---- ---- 12.231 -.015 12.246 3575 ---- ---- ---- ---- 12.450 -.015 12.465 3600 ---- ---- ---- ---- 12.669 -.016 12.685 3625 ---- ---- ---- ---- 12.889 -.016 12.905 3650 ---- ---- ---- ---- 13.110 -.016 13.126 3675 ---- ---- ---- ---- 13.332 -.016 13.348 3700 ---- ---- ---- ---- 13.553 -.017 13.570 3725 ---- ---- ---- ---- 13.776 -.016 13.792 3750 ---- ---- ---- ---- 13.999 -.017 14.016 3775 ---- ---- ---- ---- 14.223 -.016 14.239 3800 ---- ---- ---- ---- 14.447 -.017 14.464 3825 ---- ---- ---- ---- 14.672 -.017 14.689 3850 ---- ---- ---- ---- 14.898 -.016 14.914 3875 ---- ---- ---- ---- 15.123 -.017 15.140 3900 ---- ---- ---- ---- 15.350 -.017 15.367 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .560 -.002 .562 1050 ---- ---- ---- ---- .589 -.001 .590 1075 ---- ---- ---- ---- .617 -.002 .619 1100 ---- ---- ---- ---- .646 -.002 .648 1125 ---- ---- ---- ---- .676 -.002 .678 1150 ---- ---- ---- ---- .706 -.002 .708 1175 ---- ---- ---- ---- .736 -.003 .739 1200 ---- ---- ---- ---- .767 -.003 .770 1225 ---- ---- ---- ---- .799 -.002 .801 1250 ---- ---- ---- ---- .830 -.003 .833 1275 ---- ---- ---- ---- .863 -.002 .865 1300 ---- ---- ---- ---- .895 -.003 .898 1325 ---- ---- ---- ---- .928 -.003 .931 1350 ---- ---- ---- ---- .962 -.003 .965 1375 ---- ---- ---- ---- .996 -.003 .999 1400 ---- ---- ---- ---- 1.030 -.003 1.033 1425 ---- ---- ---- ---- 1.065 -.003 1.068 1450 ---- ---- ---- ---- 1.100 -.003 1.103 1475 ---- ---- ---- ---- 1.135 -.004 1.139 1500 ---- ---- ---- ---- 1.171 -.004 1.175 1525 ---- ---- ---- ---- 1.207 -.004 1.211 1550 ---- ---- ---- ---- 1.244 -.004 1.248 1575 ---- ---- ---- ---- 1.281 -.004 1.285 1600 ---- ---- ---- ---- 1.319 -.004 1.323 1625 ---- ---- ---- ---- 1.357 -.004 1.361 1650 ---- ---- ---- ---- 1.397 -.004 1.401 1675 ---- ---- ---- ---- 1.437 -.004 1.441 1700 ---- ---- ---- ---- 1.478 -.005 1.483 1725 ---- ---- ---- ---- 1.521 -.005 1.526 1750 ---- ---- ---- ---- 1.566 -.005 1.571 1775 ---- ---- ---- ---- 1.613 -.004 1.617 1800 ---- ---- ---- ---- 1.661 -.005 1.666 1825 ---- ---- ---- ---- 1.712 -.005 1.717 1850 ---- ---- ---- ---- 1.766 -.005 1.771 1875 ---- ---- ---- ---- 1.822 -.005 1.827 1900 ---- ---- ---- ---- 1.881 -.006 1.887 1925 ---- ---- ---- ---- 1.943 -.006 1.949 1950 ---- ---- ---- ---- 2.008 -.006 2.014 1975 ---- ---- ---- ---- 2.076 -.006 2.082 2000 ---- ---- ---- ---- 2.147 -.006 2.153 2025 ---- ---- ---- ---- 2.221 -.006 2.227 2050 ---- ---- ---- ---- 2.298 -.006 2.304 2075 ---- ---- ---- ---- 2.378 -.006 2.384 2100 ---- ---- ---- ---- 2.461 -.007 2.468 2125 ---- ---- ---- ---- 2.547 -.007 2.554 2150 ---- ---- ---- ---- 2.637 -.007 2.644 2175 ---- ---- ---- ---- 2.730 -.007 2.737 2200 ---- ---- ---- ---- 2.826 -.007 2.833 2225 ---- ---- ---- ---- 2.926 -.007 2.933 2250 ---- ---- ---- ---- 3.029 -.008 3.037 2275 ---- ---- ---- ---- 3.136 -.008 3.144 2300 ---- ---- ---- ---- 3.247 -.008 3.255 2325 ---- ---- ---- ---- 3.362 -.008 3.370 2350 ---- ---- ---- ---- 3.481 -.008 3.489 2375 ---- ---- ---- ---- 3.604 -.008 3.612 2400 ---- ---- ---- ---- 3.731 -.008 3.739 2425 ---- ---- ---- ---- 3.862 -.009 3.871 2450 ---- ---- ---- ---- 3.997 -.009 4.006 2475 ---- ---- ---- ---- 4.136 -.010 4.146 2500 ---- ---- ---- ---- 4.280 -.009 4.289 2525 ---- ---- ---- ---- 4.427 -.009 4.436 2550 ---- ---- ---- ---- 4.577 -.010 4.587 2575 ---- ---- ---- ---- 4.732 -.010 4.742 2600 ---- ---- ---- ---- 4.890 -.011 4.901 2625 ---- ---- ---- ---- 5.052 -.011 5.063 2650 ---- ---- ---- ---- 5.217 -.011 5.228 2675 ---- ---- ---- ---- 5.386 -.011 5.397 2700 ---- ---- ---- ---- 5.558 -.011 5.569 2725 ---- ---- ---- ---- 5.733 -.011 5.744 2750 ---- ---- ---- ---- 5.911 -.011 5.922 2775 ---- ---- ---- ---- 6.091 -.012 6.103 2800 ---- ---- ---- ---- 6.274 -.012 6.286 2825 ---- ---- ---- ---- 6.460 -.012 6.472 2850 ---- ---- ---- ---- 6.648 -.012 6.660 2875 ---- ---- ---- ---- 6.838 -.013 6.851 2900 ---- ---- ---- ---- 7.030 -.013 7.043 2925 ---- ---- ---- ---- 7.224 -.013 7.237 2950 ---- ---- ---- ---- 7.420 -.013 7.433 2975 ---- ---- ---- ---- 7.617 -.014 7.631 3000 ---- ---- ---- ---- 7.816 -.014 7.830 3025 ---- ---- ---- ---- 8.017 -.013 8.030 3050 ---- ---- ---- ---- 8.218 -.014 8.232 3075 ---- ---- ---- ---- 8.421 -.014 8.435 3100 ---- ---- ---- ---- 8.626 -.014 8.640 3125 ---- ---- ---- ---- 8.831 -.014 8.845 3150 ---- ---- ---- ---- 9.037 -.015 9.052 3175 ---- ---- ---- ---- 9.245 -.014 9.259 3200 ---- ---- ---- ---- 9.453 -.015 9.468 3225 ---- ---- ---- ---- 9.662 -.015 9.677 3250 ---- ---- ---- ---- 9.872 -.015 9.887 3275 ---- ---- ---- ---- 10.083 -.015 10.098 3300 ---- ---- ---- ---- 10.294 -.016 10.310 3325 ---- ---- ---- ---- 10.507 -.015 10.522 3350 ---- ---- ---- ---- 10.720 -.015 10.735 3375 ---- ---- ---- ---- 10.933 -.016 10.949 3400 ---- ---- ---- ---- 11.148 -.016 11.164 3425 ---- ---- ---- ---- 11.362 -.017 11.379 3450 ---- ---- ---- ---- 11.578 -.016 11.594 3475 ---- ---- ---- ---- 11.794 -.016 11.810 3500 ---- ---- ---- ---- 12.010 -.017 12.027 3525 ---- ---- ---- ---- 12.227 -.017 12.244 3550 ---- ---- ---- ---- 12.445 -.017 12.462 3575 ---- ---- ---- ---- 12.663 -.017 12.680 3600 ---- ---- ---- ---- 12.882 -.017 12.899 3625 ---- ---- ---- ---- 13.101 -.018 13.119 3650 ---- ---- ---- ---- 13.321 -.018 13.339 3675 ---- ---- ---- ---- 13.542 -.017 13.559 3700 ---- ---- ---- ---- 13.763 -.017 13.780 3725 ---- ---- ---- ---- 13.984 -.018 14.002 3750 ---- ---- ---- ---- 14.207 -.017 14.224 3775 ---- ---- ---- ---- 14.429 -.018 14.447 3800 ---- ---- ---- ---- 14.653 -.018 14.671 3825 ---- ---- ---- ---- 14.877 -.018 14.895 3850 ---- ---- ---- ---- 15.101 -.019 15.120 3875 ---- ---- ---- ---- 15.326 -.019 15.345 3900 ---- ---- ---- ---- 15.552 -.019 15.571 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .724 -.002 .726 1050 ---- ---- ---- ---- .757 -.002 .759 1075 ---- ---- ---- ---- .790 -.002 .792 1100 ---- ---- ---- ---- .823 -.003 .826 1125 ---- ---- ---- ---- .857 -.002 .859 1150 ---- ---- ---- ---- .891 -.003 .894 1175 ---- ---- ---- ---- .926 -.002 .928 1200 ---- ---- ---- ---- .960 -.003 .963 1225 ---- ---- ---- ---- .996 -.003 .999 1250 ---- ---- ---- ---- 1.031 -.003 1.034 1275 ---- ---- ---- ---- 1.067 -.003 1.070 1300 ---- ---- ---- ---- 1.103 -.003 1.106 1325 ---- ---- ---- ---- 1.139 -.004 1.143 1350 ---- ---- ---- ---- 1.176 -.004 1.180 1375 ---- ---- ---- ---- 1.213 -.004 1.217 1400 ---- ---- ---- ---- 1.250 -.004 1.254 1425 ---- ---- ---- ---- 1.288 -.004 1.292 1450 ---- ---- ---- ---- 1.326 -.004 1.330 1475 ---- ---- ---- ---- 1.364 -.004 1.368 1500 ---- ---- ---- ---- 1.402 -.004 1.406 1525 ---- ---- ---- ---- 1.441 -.004 1.445 1550 ---- ---- ---- ---- 1.480 -.004 1.484 1575 ---- ---- ---- ---- 1.519 -.005 1.524 1600 ---- ---- ---- ---- 1.559 -.005 1.564 1625 ---- ---- ---- ---- 1.599 -.005 1.604 1650 ---- ---- ---- ---- 1.641 -.004 1.645 1675 ---- ---- ---- ---- 1.683 -.004 1.687 1700 ---- ---- ---- ---- 1.726 -.005 1.731 1725 ---- ---- ---- ---- 1.770 -.005 1.775 1750 ---- ---- ---- ---- 1.817 -.005 1.822 1775 ---- ---- ---- ---- 1.865 -.005 1.870 1800 ---- ---- ---- ---- 1.915 -.005 1.920 1825 ---- ---- ---- ---- 1.968 -.005 1.973 1850 ---- ---- ---- ---- 2.023 -.005 2.028 1875 ---- ---- ---- ---- 2.081 -.005 2.086 1900 ---- ---- ---- ---- 2.142 -.005 2.147 1925 ---- ---- ---- ---- 2.205 -.006 2.211 1950 ---- ---- ---- ---- 2.272 -.006 2.278 1975 ---- ---- ---- ---- 2.341 -.007 2.348 2000 ---- ---- ---- ---- 2.414 -.006 2.420 2025 ---- ---- ---- ---- 2.489 -.007 2.496 2050 ---- ---- ---- ---- 2.567 -.007 2.574 2075 ---- ---- ---- ---- 2.649 -.007 2.656 2100 ---- ---- ---- ---- 2.733 -.008 2.741 2125 ---- ---- ---- ---- 2.821 -.007 2.828 2150 ---- ---- ---- ---- 2.912 -.007 2.919 2175 ---- ---- ---- ---- 3.006 -.007 3.013 2200 ---- ---- ---- ---- 3.103 -.008 3.111 2225 ---- ---- ---- ---- 3.204 -.008 3.212 2250 ---- ---- ---- ---- 3.308 -.009 3.317 2275 ---- ---- ---- ---- 3.416 -.009 3.425 2300 ---- ---- ---- ---- 3.528 -.009 3.537 2325 ---- ---- ---- ---- 3.644 -.009 3.653 2350 ---- ---- ---- ---- 3.764 -.009 3.773 2375 ---- ---- ---- ---- 3.887 -.010 3.897 2400 ---- ---- ---- ---- 4.015 -.010 4.025 2425 ---- ---- ---- ---- 4.147 -.010 4.157 2450 ---- ---- ---- ---- 4.283 -.010 4.293 2475 ---- ---- ---- ---- 4.423 -.010 4.433 2500 ---- ---- ---- ---- 4.567 -.010 4.577 2525 ---- ---- ---- ---- 4.715 -.010 4.725 2550 ---- ---- ---- ---- 4.866 -.011 4.877 2575 ---- ---- ---- ---- 5.021 -.011 5.032 2600 ---- ---- ---- ---- 5.180 -.012 5.192 2625 ---- ---- ---- ---- 5.343 -.011 5.354 2650 ---- ---- ---- ---- 5.508 -.012 5.520 2675 ---- ---- ---- ---- 5.678 -.012 5.690 2700 ---- ---- ---- ---- 5.850 -.012 5.862 2725 ---- ---- ---- ---- 6.025 -.013 6.038 2750 ---- ---- ---- ---- 6.204 -.012 6.216 2775 ---- ---- ---- ---- 6.385 -.013 6.398 2800 ---- ---- ---- ---- 6.569 -.013 6.582 2825 ---- ---- ---- ---- 6.755 -.013 6.768 2850 ---- ---- ---- ---- 6.943 -.014 6.957 2875 ---- ---- ---- ---- 7.134 -.014 7.148 2900 ---- ---- ---- ---- 7.326 -.014 7.340 2925 ---- ---- ---- ---- 7.521 -.014 7.535 2950 ---- ---- ---- ---- 7.717 -.014 7.731 2975 ---- ---- ---- ---- 7.914 -.015 7.929 3000 ---- ---- ---- ---- 8.114 -.014 8.128 3025 ---- ---- ---- ---- 8.314 -.015 8.329 3050 ---- ---- ---- ---- 8.516 -.015 8.531 3075 ---- ---- ---- ---- 8.719 -.016 8.735 3100 ---- ---- ---- ---- 8.924 -.015 8.939 3125 ---- ---- ---- ---- 9.129 -.016 9.145 3150 ---- ---- ---- ---- 9.335 -.016 9.351 3175 ---- ---- ---- ---- 9.543 -.016 9.559 3200 ---- ---- ---- ---- 9.751 -.017 9.768 3225 ---- ---- ---- ---- 9.960 -.017 9.977 3250 ---- ---- ---- ---- 10.170 -.017 10.187 3275 ---- ---- ---- ---- 10.381 -.017 10.398 3300 ---- ---- ---- ---- 10.592 -.017 10.609 3325 ---- ---- ---- ---- 10.804 -.017 10.821 3350 ---- ---- ---- ---- 11.017 -.017 11.034 3375 ---- ---- ---- ---- 11.230 -.017 11.247 3400 ---- ---- ---- ---- 11.444 -.018 11.462 3425 ---- ---- ---- ---- 11.658 -.018 11.676 3450 ---- ---- ---- ---- 11.873 -.018 11.891 3475 ---- ---- ---- ---- 12.089 -.018 12.107 3500 ---- ---- ---- ---- 12.305 -.018 12.323 3525 ---- ---- ---- ---- 12.521 -.019 12.540 3550 ---- ---- ---- ---- 12.738 -.019 12.757 3575 ---- ---- ---- ---- 12.956 -.019 12.975 3600 ---- ---- ---- ---- 13.174 -.019 13.193 3625 ---- ---- ---- ---- 13.393 -.019 13.412 3650 ---- ---- ---- ---- 13.612 -.019 13.631 3675 ---- ---- ---- ---- 13.832 -.019 13.851 3700 ---- ---- ---- ---- 14.052 -.020 14.072 3725 ---- ---- ---- ---- 14.273 -.020 14.293 3750 ---- ---- ---- ---- 14.494 -.020 14.514 3775 ---- ---- ---- ---- 14.716 -.021 14.737 3800 ---- ---- ---- ---- 14.939 -.020 14.959 3825 ---- ---- ---- ---- 15.162 -.021 15.183 3850 ---- ---- ---- ---- 15.386 -.021 15.407 3875 ---- ---- ---- ---- 15.611 -.020 15.631 3900 ---- ---- ---- ---- 15.836 -.020 15.856 3925 ---- ---- ---- ---- 16.061 -.021 16.082 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.273 -.003 1.276 1325 ---- ---- ---- ---- 1.312 -.004 1.316 1350 ---- ---- ---- ---- 1.351 -.004 1.355 1375 ---- ---- ---- ---- 1.391 -.004 1.395 1400 ---- ---- ---- ---- 1.431 -.004 1.435 1425 ---- ---- ---- ---- 1.471 -.004 1.475 1450 ---- ---- ---- ---- 1.511 -.004 1.515 1475 ---- ---- ---- ---- 1.551 -.005 1.556 1500 ---- ---- ---- ---- 1.592 -.004 1.596 1525 ---- ---- ---- ---- 1.632 -.005 1.637 1550 ---- ---- ---- ---- 1.673 -.005 1.678 1575 ---- ---- ---- ---- 1.715 -.004 1.719 1600 ---- ---- ---- ---- 1.756 -.005 1.761 1625 ---- ---- ---- ---- 1.798 -.005 1.803 1650 ---- ---- ---- ---- 1.840 -.005 1.845 1675 ---- ---- ---- ---- 1.883 -.005 1.888 1700 ---- ---- ---- ---- 1.927 -.005 1.932 1725 ---- ---- ---- ---- 1.972 -.005 1.977 1750 ---- ---- ---- ---- 2.018 -.006 2.024 1775 ---- ---- ---- ---- 2.067 -.005 2.072 1800 ---- ---- ---- ---- 2.116 -.006 2.122 1825 ---- ---- ---- ---- 2.169 -.006 2.175 1850 ---- ---- ---- ---- 2.223 -.006 2.229 1875 ---- ---- ---- ---- 2.280 -.007 2.287 1900 ---- ---- ---- ---- 2.340 -.007 2.347 1925 ---- ---- ---- ---- 2.403 -.007 2.410 1950 ---- ---- ---- ---- 2.469 -.007 2.476 1975 ---- ---- ---- ---- 2.538 -.007 2.545 2000 ---- ---- ---- ---- 2.609 -.007 2.616 2025 ---- ---- ---- ---- 2.684 -.007 2.691 2050 ---- ---- ---- ---- 2.762 -.007 2.769 2075 ---- ---- ---- ---- 2.842 -.008 2.850 2100 ---- ---- ---- ---- 2.926 -.008 2.934 2125 ---- ---- ---- ---- 3.013 -.008 3.021 2150 ---- ---- ---- ---- 3.102 -.009 3.111 2175 ---- ---- ---- ---- 3.195 -.009 3.204 2200 ---- ---- ---- ---- 3.291 -.009 3.300 2225 ---- ---- ---- ---- 3.391 -.009 3.400 2250 ---- ---- ---- ---- 3.494 -.009 3.503 2275 ---- ---- ---- ---- 3.600 -.009 3.609 2300 ---- ---- ---- ---- 3.711 -.009 3.720 2325 ---- ---- ---- ---- 3.824 -.010 3.834 2350 ---- ---- ---- ---- 3.942 -.010 3.952 2375 ---- ---- ---- ---- 4.064 -.010 4.074 2400 ---- ---- ---- ---- 4.190 -.010 4.200 2425 ---- ---- ---- ---- 4.320 -.010 4.330 2450 ---- ---- ---- ---- 4.454 -.010 4.464 2475 ---- ---- ---- ---- 4.592 -.011 4.603 2500 ---- ---- ---- ---- 4.734 -.011 4.745 2525 ---- ---- ---- ---- 4.880 -.011 4.891 2550 ---- ---- ---- ---- 5.029 -.012 5.041 2575 ---- ---- ---- ---- 5.183 -.012 5.195 2600 ---- ---- ---- ---- 5.340 -.012 5.352 2625 ---- ---- ---- ---- 5.501 -.012 5.513 2650 ---- ---- ---- ---- 5.665 -.013 5.678 2675 ---- ---- ---- ---- 5.833 -.013 5.846 2700 ---- ---- ---- ---- 6.004 -.013 6.017 2725 ---- ---- ---- ---- 6.178 -.013 6.191 2750 ---- ---- ---- ---- 6.355 -.014 6.369 2775 ---- ---- ---- ---- 6.536 -.013 6.549 2800 ---- ---- ---- ---- 6.718 -.014 6.732 2825 ---- ---- ---- ---- 6.904 -.014 6.918 2850 ---- ---- ---- ---- 7.092 -.014 7.106 2875 ---- ---- ---- ---- 7.282 -.014 7.296 2900 ---- ---- ---- ---- 7.474 -.015 7.489 2925 ---- ---- ---- ---- 7.668 -.015 7.683 2950 ---- ---- ---- ---- 7.864 -.015 7.879 2975 ---- ---- ---- ---- 8.061 -.016 8.077 3000 ---- ---- ---- ---- 8.260 -.016 8.276 3025 ---- ---- ---- ---- 8.460 -.016 8.476 3050 ---- ---- ---- ---- 8.662 -.016 8.678 3075 ---- ---- ---- ---- 8.865 -.016 8.881 3100 ---- ---- ---- ---- 9.069 -.017 9.086 3125 ---- ---- ---- ---- 9.275 -.017 9.292 3150 ---- ---- ---- ---- 9.481 -.018 9.499 3175 ---- ---- ---- ---- 9.689 -.018 9.707 3200 ---- ---- ---- ---- 9.898 -.018 9.916 3225 ---- ---- ---- ---- 10.108 -.018 10.126 3250 ---- ---- ---- ---- 10.319 -.018 10.337 3275 ---- ---- ---- ---- 10.530 -.019 10.549 3300 ---- ---- ---- ---- 10.743 -.018 10.761 3325 ---- ---- ---- ---- 10.956 -.018 10.974 3350 ---- ---- ---- ---- 11.169 -.019 11.188 3375 ---- ---- ---- ---- 11.383 -.019 11.402 3400 ---- ---- ---- ---- 11.597 -.019 11.616 3425 ---- ---- ---- ---- 11.811 -.019 11.830 3450 ---- ---- ---- ---- 12.025 -.020 12.045 3475 ---- ---- ---- ---- 12.239 -.020 12.259 3500 ---- ---- ---- ---- 12.453 -.020 12.473 3525 ---- ---- ---- ---- 12.667 -.020 12.687 3550 ---- ---- ---- ---- 12.881 -.020 12.901 3575 ---- ---- ---- ---- 13.094 -.021 13.115 3600 ---- ---- ---- ---- 13.308 -.020 13.328 3625 ---- ---- ---- ---- 13.521 -.021 13.542 3650 ---- ---- ---- ---- 13.735 -.021 13.756 3675 ---- ---- ---- ---- 13.949 -.021 13.970 3700 ---- ---- ---- ---- 14.163 -.021 14.184 3725 ---- ---- ---- ---- 14.377 -.022 14.399 3750 ---- ---- ---- ---- 14.592 -.022 14.614 3775 ---- ---- ---- ---- 14.808 -.022 14.830 3800 ---- ---- ---- ---- 15.024 -.022 15.046 3825 ---- ---- ---- ---- 15.241 -.022 15.263 3850 ---- ---- ---- ---- 15.458 -.022 15.480 3875 ---- ---- ---- ---- 15.676 -.022 15.698 3900 ---- ---- ---- ---- 15.895 -.022 15.917 3925 ---- ---- ---- ---- 16.114 -.022 16.136 SO JUL28 Silver Option PUT 1550 ---- ---- ---- ---- 1.738 ---- ---- 1575 ---- ---- ---- ---- 1.793 -.006 1.799 1600 ---- ---- ---- ---- 1.849 -.006 1.855 1625 ---- ---- ---- ---- 1.906 -.005 1.911 1650 ---- ---- ---- ---- 1.963 -.006 1.969 1675 ---- ---- ---- ---- 2.021 -.006 2.027 1700 ---- ---- ---- ---- 2.080 -.006 2.086 1725 ---- ---- ---- ---- 2.139 -.007 2.146 1750 ---- ---- ---- ---- 2.200 -.006 2.206 1775 ---- ---- ---- ---- 2.261 -.006 2.267 1800 ---- ---- ---- ---- 2.322 -.007 2.329 1825 ---- ---- ---- ---- 2.385 -.007 2.392 1850 ---- ---- ---- ---- 2.448 -.007 2.455 1875 ---- ---- ---- ---- 2.512 -.007 2.519 1900 ---- ---- ---- ---- 2.577 -.007 2.584 1925 ---- ---- ---- ---- 2.643 -.008 2.651 1950 ---- ---- ---- ---- 2.711 -.007 2.718 1975 ---- ---- ---- ---- 2.780 -.008 2.788 2000 ---- ---- ---- ---- 2.851 -.008 2.859 2025 ---- ---- ---- ---- 2.924 -.009 2.933 2050 ---- ---- ---- ---- 3.000 -.009 3.009 2075 ---- ---- ---- ---- 3.079 -.008 3.087 2100 ---- ---- ---- ---- 3.160 -.009 3.169 2125 ---- ---- ---- ---- 3.245 -.009 3.254 2150 ---- ---- ---- ---- 3.333 -.010 3.343 2175 ---- ---- ---- ---- 3.426 -.009 3.435 2200 ---- ---- ---- ---- 3.521 -.010 3.531 2225 ---- ---- ---- ---- 3.621 -.010 3.631 2250 ---- ---- ---- ---- 3.725 -.009 3.734 2275 ---- ---- ---- ---- 3.832 -.010 3.842 2300 ---- ---- ---- ---- 3.943 -.010 3.953 2325 ---- ---- ---- ---- 4.058 -.011 4.069 2350 ---- ---- ---- ---- 4.177 -.011 4.188 2375 ---- ---- ---- ---- 4.300 -.011 4.311 2400 ---- ---- ---- ---- 4.427 -.011 4.438 2425 ---- ---- ---- ---- 4.558 -.011 4.569 2450 ---- ---- ---- ---- 4.693 -.011 4.704 2475 ---- ---- ---- ---- 4.831 -.012 4.843 2500 ---- ---- ---- ---- 4.973 -.013 4.986 2525 ---- ---- ---- ---- 5.120 -.012 5.132 2550 ---- ---- ---- ---- 5.270 -.012 5.282 2575 ---- ---- ---- ---- 5.423 -.013 5.436 2600 ---- ---- ---- ---- 5.581 -.013 5.594 2625 ---- ---- ---- ---- 5.742 -.013 5.755 2650 ---- ---- ---- ---- 5.906 -.014 5.920 2675 ---- ---- ---- ---- 6.074 -.014 6.088 2700 ---- ---- ---- ---- 6.246 -.014 6.260 2725 ---- ---- ---- ---- 6.420 -.015 6.435 2750 ---- ---- ---- ---- 6.598 -.015 6.613 2775 ---- ---- ---- ---- 6.779 -.015 6.794 2800 ---- ---- ---- ---- 6.962 -.016 6.978 2825 ---- ---- ---- ---- 7.148 -.016 7.164 2850 ---- ---- ---- ---- 7.336 -.016 7.352 2875 ---- ---- ---- ---- 7.527 -.016 7.543 2900 ---- ---- ---- ---- 7.720 -.016 7.736 2925 ---- ---- ---- ---- 7.914 -.017 7.931 2950 ---- ---- ---- ---- 8.111 -.017 8.128 2975 ---- ---- ---- ---- 8.308 -.018 8.326 3000 ---- ---- ---- ---- 8.508 -.017 8.525 3025 ---- ---- ---- ---- 8.708 -.018 8.726 3050 ---- ---- ---- ---- 8.911 -.018 8.929 3075 ---- ---- ---- ---- 9.114 -.018 9.132 3100 ---- ---- ---- ---- 9.319 -.018 9.337 3125 ---- ---- ---- ---- 9.524 -.019 9.543 3150 ---- ---- ---- ---- 9.731 -.019 9.750 3175 ---- ---- ---- ---- 9.939 -.020 9.959 3200 ---- ---- ---- ---- 10.149 -.019 10.168 3225 ---- ---- ---- ---- 10.359 -.019 10.378 3250 ---- ---- ---- ---- 10.570 -.020 10.590 3275 ---- ---- ---- ---- 10.782 -.020 10.802 3300 ---- ---- ---- ---- 10.994 -.020 11.014 3325 ---- ---- ---- ---- 11.207 -.021 11.228 3350 ---- ---- ---- ---- 11.421 -.021 11.442 3375 ---- ---- ---- ---- 11.635 -.021 11.656 3400 ---- ---- ---- ---- 11.849 -.021 11.870 3425 ---- ---- ---- ---- 12.063 -.022 12.085 3450 ---- ---- ---- ---- 12.277 -.022 12.299 3475 ---- ---- ---- ---- 12.491 -.022 12.513 3500 ---- ---- ---- ---- 12.705 -.022 12.727 3525 ---- ---- ---- ---- 12.919 -.022 12.941 3550 ---- ---- ---- ---- 13.132 -.022 13.154 3575 ---- ---- ---- ---- 13.345 -.022 13.367 3600 ---- ---- ---- ---- 13.558 -.022 13.580 3625 ---- ---- ---- ---- 13.770 -.023 13.793 3650 ---- ---- ---- ---- 13.983 -.024 14.007 3675 ---- ---- ---- ---- 14.196 -.024 14.220 3700 ---- ---- ---- ---- 14.410 -.023 14.433 3725 ---- ---- ---- ---- 14.624 -.023 14.647 3750 ---- ---- ---- ---- 14.838 -.024 14.862 3775 ---- ---- ---- ---- 15.052 -.024 15.076 3800 ---- ---- ---- ---- 15.268 -.024 15.292 3825 ---- ---- ---- ---- 15.484 -.024 15.508 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1775 ---- ---- ---- 4.928A 4.991 ---- ---- 1800 ---- 4.890B 4.678A 4.890B 4.741 +.017 4.724 1825 ---- 4.636B 4.372A 4.620B 4.491 +.017 4.474 1850 ---- 4.448B 4.120A 4.448B 4.241 +.017 4.224 1875 ---- 4.200B 3.872A 4.200B 3.991 +.017 3.974 1900 ---- 3.948B 3.620A 3.948B 3.741 +.017 3.724 1925 ---- 3.700B 3.375A 3.700B 3.491 +.017 3.474 1950 ---- 3.450B 3.125A 3.450B 3.241 +.016 3.225 1975 ---- 3.200B 2.875A 3.200B 2.991 +.015 2.976 2000 ---- 2.950B 2.625A 2.950B 2.742 +.014 2.728 2025 ---- 2.700B 2.382A 2.700B 2.493 +.013 2.480 2050 ---- 2.450B 2.136A 2.450B 2.246 +.013 2.233 2 2075 ---- 2.202B 1.890A 2.202B 2.000 +.011 1.989 2100 ---- 1.956B 1.650A 1.956B 1.756 +.010 1.746 2125 ---- 1.716B 1.407A 1.716B 1.516 +.008 1.508 2150 ---- 1.470B 1.176A 1.470B 1.281 +.006 1.275 2170 ---- ---- ---- 1.001A 1.098 ---- ---- 2175 ---- 1.239B .958A 1.239B 1.054 +.004 1.050 1 2180 ---- ---- ---- .912A 1.010 ---- ---- 2185 ---- ---- ---- .872A .966 ---- ---- 2190 ---- ---- ---- .832A .923 ---- ---- 2195 ---- ---- ---- .792A .880 ---- ---- 2200 .903 1.009B .744 .913B .839 .000 3 .839 2 1 2205 ---- .967B .711A .966B .798 -.001 .799 2 2 2210 ---- .921B .671A .921B .757 -.003 .760 2215 ---- .881B .639A .880B .718 -.003 .721 2220 ---- .833B .602A .833B .680 -.004 .684 2225 ---- .793B .566A .793B .642 -.006 .648 2230 ---- .753B .539A .753B .606 -.007 .613 2235 ---- .713B .503A .713B .571 -.008 .579 2240 ---- .673B .467A .673B .536 -.009 .545 2245 ---- .641B .440A .640B .504 -.009 .513 2250 ---- .604B .413A .603B .472 -.009 .481 2255 ---- .568B .386A .567B .441 -.010 .451 2260 ---- .534B .359A .532B .412 -.009 .421 2265 ---- .500B .326A .497B .384 -.009 .393 2 2270 .300 .469B .300 .400B .357 -.009 1 .366 10 2275 .370 .438B .281A .371B .332 -.009 13 .341 5 2280 ---- .408B .260A .406B .308 -.008 .316 2285 ---- .379B .240A .379B .285 -.008 .293 2290 ---- .352B .221A .352B .263 -.009 .272 2295 .255 .327B .204A .272B .243 -.009 1 .252 2300 .220 .304B .187A .303B .224 -.009 2 .233 1 1 2305 ---- .281B .171A .280B .206 -.009 .215 1 1 2310 ---- .259B .157A .258B .189 -.009 .198 2315 .170 .239B .143A .238B .174 -.009 1 .183 2320 .202 .219B .131A .131A .159 -.009 2 .168 1 1 2325 .168 .201B .120A .120A .146 -.009 40 .155 1 2330 .142 .185B .110A .184B .133 -.009 4 .142 5 2335 ---- .169B .100A .169B .122 -.009 .131 2340 ---- .155B .092A .155B .111 -.009 .120 2345 ---- .142B .084A .142B .102 -.008 .110 2350 .100 .130B .077A .086A .093 -.008 3 .101 1 2355 ---- .119B .071A .118B .085 -.007 .092 2360 .084 .108B .065A .072A .078 -.007 6 .085 2 2365 ---- .099B .059A .098B .071 -.007 .078 2370 .081 .090B .054A .054A .065 -.006 8 .071 2 11 2375 .050 .082B .050 .067B .060 -.005 1 .065 4 2380 ---- .075B .046A .074B .055 -.005 1 .060 14 2385 .042 .069B .042 .056B .050 -.005 4 .055 2 19 2390 ---- .063B .039A .062B .046 -.005 .051 4 2395 ---- .057B .037A .057B .043 -.004 .047 8 7 2400 ---- .052B .034A .052B .039 -.005 .044 6 153 2405 ---- .048B .032A .048B .036 -.004 .040 2410 ---- .044B .029A .044B .033 -.004 .037 3 2415 ---- .040B .027A .040B .031 -.004 .035 2 2 2420 ---- .037B .026A .037B .028 -.004 .032 7 2425 ---- .034B .024A .034B .026 -.004 .030 47 34 2430 ---- .032B .023A .031B .024 -.004 .028 1 2435 .029 .029 .022A .022A .023 -.003 1 .026 2440 ---- .027B .021A .027B .021 -.003 .024 2445 ---- .025B .020A .024B .020 -.003 .023 3 2450 .021 .023B .018 .023B .019 -.002 2 .021 1 65 2455 ---- .021B .018A .021B .018 -.002 .020 2460 ---- .020B .017A .017A .017 -.002 .019 2 2465 ---- ---- .016A .016A .016 -.002 .018 2470 ---- .017B ---- .017B .015 -.001 .016 2475 ---- .016B ---- ---- .014 -.001 .015 10 2480 ---- ---- .014A .014A .014 -.001 .015 2485 ---- ---- ---- ---- .013 -.001 .014 2500 ---- ---- ---- ---- .011 -.001 .012 15 2525 ---- ---- ---- ---- .009 .000 .009 11 33 2550 ---- ---- ---- ---- .007 .000 .007 2575 ---- ---- ---- ---- .006 .000 .006 2600 ---- ---- ---- ---- .005 .000 .005 14 2625 ---- ---- ---- ---- .005 +.001 .004 4 2650 ---- ---- ---- ---- .004 .000 .004 2675 ---- ---- ---- ---- .004 +.001 .003 5 2700 ---- ---- ---- ---- .003 .000 .003 17 2725 ---- ---- ---- ---- .003 .000 .003 8 2750 ---- ---- ---- ---- .003 .000 .003 2775 ---- ---- ---- ---- .003 +.001 .002 2800 ---- ---- ---- ---- .002 .000 .002 2825 ---- ---- ---- ---- .002 .000 .002 2850 ---- ---- ---- ---- .002 .000 .002 2875 ---- ---- ---- ---- .002 .000 .002 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options PUT 1775 ---- ---- ---- .004A .001 ---- ---- 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .002 -.004 .006 2025 ---- ---- ---- ---- .004 -.004 .008 2050 ---- ---- ---- ---- .006 -.005 .011 14 20 2075 ---- ---- ---- ---- .010 -.007 .017 20 2100 ---- ---- .019A .019A .016 -.008 .024 2125 ---- ---- .025A .025A .026 -.009 .035 2 2150 ---- ---- .032A .032A .041 -.011 .052 26 25 2170 ---- ---- ---- .046A .058 ---- ---- 2175 ---- .079B .046A .046A .064 -.013 .077 24 20 2180 ---- ---- ---- .053A .070 ---- ---- 2185 ---- ---- ---- .057A .076 ---- ---- 2190 ---- ---- ---- .061A .083 ---- ---- 2195 ---- ---- ---- .066A .090 ---- ---- 2200 .105 .122B .069A .122B .098 -.018 1 .116 21 6 2205 ---- .133B .075A .075A .107 -.019 .126 2 2 2210 ---- .145B .081A .081A .117 -.020 .137 2215 .135 .158B .089A .158B .128 -.020 4 .148 2220 .121 .173B .097A .097A .139 -.022 5 .161 90 78 2225 ---- .188B .105A .105A .152 -.023 .175 2 2 2230 .198 .204B .115A .134A .165 -.024 4 .189 1 1 2235 ---- .222B .125A .125A .180 -.025 .205 2 2240 ---- .240B .136A .136A .196 -.025 .221 8 2245 ---- .260B .148A .148A .213 -.026 .239 2 2 2250 .186 .282B .162A .213B .231 -.026 8 .257 237 109 2255 ---- .304B .175A .175A .251 -.026 .277 14 27 2260 .221 .327B .191A .227A .271 -.026 4 .297 8 13 2265 ---- .353B .208A .208A .293 -.026 .319 4 6 2270 .307 .376B .226A .266A .316 -.026 3 .342 14 13 2275 .286 .404B .245A .245A .341 -.026 13 .367 202 110 2280 ---- .434B .265A .265A .367 -.025 .392 4 4 2285 ---- .460B .287A .287A .394 -.025 .419 2 1 2290 ---- .490B .310A .310A .422 -.026 .448 14 10 2295 ---- .523B .335A .335A .452 -.026 .478 1 1 2300 .494 .559B .364A .364A .483 -.026 4 .509 109 52 2305 ---- .595B .392A .392A .515 -.026 .541 1 3 2310 ---- .631B .420A .420A .548 -.026 .574 2315 ---- .665B .450A .450A .582 -.027 .609 2320 .600 .705B .485A .705B .618 -.025 1 .643 1 2325 ---- .745B .512A .512A .654 -.026 2 .680 39 2330 ---- .785B .548A .548A .692 -.025 .717 2335 ---- .825B .584A .584A .730 -.026 .756 10 2340 ---- .865B .620A .620A .770 -.025 .795 5 2345 ---- .905B .655A .655A .810 -.025 .835 2350 ---- .953B .687A .687A .851 -.025 .876 21 2355 ---- .995B .727A .727A .893 -.024 .917 2360 ---- 1.037B .767A .767A .936 -.024 .960 2365 ---- 1.086B .807A .807A .979 -.024 1.003 2 2370 ---- 1.127B .847A .847A 1.023 -.023 1.046 3 2375 ---- 1.169B .895A .895A 1.068 -.022 1.090 2380 ---- 1.218B .935A .935A 1.113 -.022 1.135 1 9 2385 ---- 1.267B .975A .975A 1.158 -.022 1.180 2390 ---- 1.309B 1.021A 1.021A 1.204 -.022 1.226 2395 ---- 1.358B 1.063A 1.063A 1.250 -.022 1.272 2400 ---- 1.407B 1.113A 1.113A 1.297 -.022 1.319 2405 ---- 1.456B 1.155A 1.155A 1.344 -.021 1.365 2410 ---- 1.500B 1.197A 1.197A 1.391 -.021 1 1.412 2415 ---- 1.548B 1.246A 1.246A 1.438 -.022 1.460 2420 ---- 1.596B 1.295A 1.295A 1.486 -.021 1.507 2425 ---- 1.644B 1.337A 1.337A 1.534 -.020 1.554 2430 ---- 1.692B 1.386A 1.386A 1.582 -.020 1.602 2435 ---- 1.746B 1.435A 1.435A 1.630 -.020 1.650 2440 ---- 1.794B 1.484A 1.484A 1.679 -.019 1.698 1 1 2445 ---- 1.842B 1.530A 1.530A 1.728 -.019 1.747 2450 ---- 1.890B 1.578A 1.578A 1.776 -.019 1.795 2455 ---- 1.938B 1.626A 1.626A 1.825 -.019 1.844 2460 ---- 1.986B 1.674A 1.674A 1.874 -.019 1.893 2465 ---- 2.040B 1.722A 1.722A 1.923 -.019 1.942 2470 ---- 2.088B 1.770A 1.770A 1.972 -.018 1.990 2475 ---- 2.136B 1.818A 1.818A 2.022 -.017 2.039 2480 ---- 2.184B 1.866A 1.866A 2.071 -.018 2.089 2485 ---- 2.238B 1.920A 1.920A 2.120 -.018 2.138 2500 ---- 2.382B 2.064A 2.064A 2.269 -.017 2.286 2525 ---- 2.634B 2.310A 2.310A 2.516 -.017 2.533 2550 ---- 2.885B 2.562A 2.562A 2.765 -.016 2.781 2575 ---- 3.130B 2.810A 2.810A 3.013 -.017 3.030 2600 ---- 3.380B 3.055A 3.055A 3.262 -.017 3.279 2625 ---- 3.630B 3.305A 3.305A 3.512 -.016 3.528 2650 ---- 3.880B 3.555A 3.555A 3.761 -.017 3.778 2675 ---- 4.130B 3.805A 3.805A 4.010 -.017 4.027 2700 ---- 4.380B 4.055A 4.055A 4.260 -.017 4.277 2725 ---- 4.630B 4.305A 4.305A 4.510 -.017 4.527 2750 ---- 4.880B 4.555A 4.555A 4.760 -.017 4.777 2775 ---- 5.132B 4.805A 4.805A 5.009 -.017 5.026 2800 ---- 5.380B 5.052A 5.052A 5.259 -.017 5.276 1 2825 ---- 5.632B 5.304A 5.304A 5.509 -.017 5.526 2850 ---- 5.880B 5.552A 5.552A 5.759 -.017 5.776 2875 ---- 6.132B 5.804A 5.804A 6.009 -.017 6.026 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1775 ---- ---- ---- ---- 4.991 ---- ---- 1800 ---- ---- ---- ---- 4.741 ---- ---- 1825 ---- ---- ---- ---- 4.491 +.017 4.474 1850 ---- ---- ---- ---- 4.241 +.017 4.224 1875 ---- ---- ---- ---- 3.991 +.016 3.975 1900 ---- ---- ---- ---- 3.742 +.016 3.726 1925 ---- ---- ---- ---- 3.494 +.017 3.477 1950 ---- ---- ---- ---- 3.245 +.016 3.229 1975 ---- ---- ---- ---- 2.998 +.015 2.983 2000 ---- ---- ---- ---- 2.752 +.015 2.737 2025 ---- ---- ---- ---- 2.507 +.014 2.493 2050 ---- ---- 2.156A 2.156A 2.263 +.012 2.251 2075 ---- 2.177B 1.911A 2.177B 2.023 +.012 2.011 2100 ---- 1.974B 1.680A 1.974B 1.785 +.010 1.775 2125 ---- 1.743B 1.448A 1.743B 1.552 +.007 1.545 2150 ---- 1.504B 1.231A 1.504B 1.327 +.004 1.323 2170 ---- ---- ---- 1.114A 1.154 ---- ---- 2175 ---- 1.281B 1.025A 1.281B 1.112 -.001 1.113 2180 ---- ---- ---- 1.032A 1.071 ---- ---- 2185 ---- ---- ---- .992A 1.030 ---- ---- 2190 ---- ---- ---- .953A .990 ---- ---- 2195 ---- ---- ---- .915A .951 ---- ---- 2200 ---- 1.072B .836A 1.072B .912 -.007 .919 2205 ---- ---- ---- .840A .874 ---- ---- 2210 ---- ---- ---- .804A .837 ---- ---- 2215 ---- ---- ---- .769A .801 ---- ---- 2220 ---- ---- ---- ---- .766 -.010 .776 2225 ---- .874B .669A .874B .732 -.010 .742 2230 ---- ---- ---- ---- .698 -.011 .709 2235 ---- ---- .647A .647A .665 -.011 .676 2240 ---- ---- .578A .578A .634 -.011 .645 2245 ---- .731B .542A .542A .603 -.011 .614 2250 ---- .697B .514A .694B .573 -.011 .584 2255 ---- .664B .487A .660B .544 -.011 .555 2260 ---- .632B .462A .629B .516 -.011 .527 2265 ---- .602B .435A .598B .489 -.011 .500 2270 ---- .572B .411A .571B .463 -.011 .474 2275 ---- .542B .388A .541B .438 -.011 34 .449 9 8 2280 .445 .514B .366A .442A .415 -.010 1 .425 2285 ---- .487B .346A .485B .392 -.010 .402 2 2 2290 ---- .461B .326A .458B .370 -.010 .380 2295 ---- .436B .307A .435B .348 -.011 .359 3 7 2300 ---- .413B .289A .413B .328 -.010 50 .338 4 4 2305 ---- .390B .272A .390B .309 -.010 .319 2310 ---- .368B .256A .368B .291 -.010 .301 4 2315 ---- .347B .240A .347B .273 -.011 .284 2320 ---- .327B .225A .327B .257 -.010 .267 2325 .239 .308B .211A .211A .241 -.011 1 .252 2330 ---- .289B .198A .289B .226 -.011 .237 6 2 2335 ---- .272B .186A .272B .212 -.011 .223 2340 ---- .256B .174A .255B .199 -.010 .209 7 6 2345 ---- .240B .163A .240B .186 -.011 .197 2350 ---- .225B .153A .225B .174 -.011 .185 3 3 2355 ---- .211B .143A .211B .163 -.010 .173 2360 ---- .198B .134A .197B .153 -.009 .162 12 12 2365 ---- .186B .125A .185B .143 -.009 .152 2370 ---- .173B .117A .173B .134 -.009 .143 4 4 2375 .125 .162B .109A .162B .125 -.008 2 .133 6 6 2380 ---- .152B .102A .152B .117 -.008 .125 2385 .118 .142B .095A .120B .110 -.007 10 .117 2390 ---- .133B .090A .133B .103 -.006 .109 2395 .095 .125B .084A .125B .096 -.006 4 .102 2400 .097 .117B .079A .098B .090 -.006 10 .096 3 17 2405 ---- .109B .074A .109B .085 -.005 .090 2410 ---- .102B .069A .102B .079 -.005 .084 5 2415 ---- .096B .065A .096B .074 -.005 .079 5 2420 ---- .090B .061A .090B .070 -.004 .074 2 2425 .084 .084 .058A .058A .066 -.004 3 .070 8 8 2430 ---- .079B .055A .079B .062 -.004 .066 2435 ---- .074B .051A .074B .058 -.004 .062 10 2440 .061 .069B .049A .069B .055 -.003 2 .058 2 2445 ---- .065B .046A .065B .051 -.004 .055 13 2450 ---- .061B .044A .061B .048 -.004 .052 4 2455 ---- .057B .041A .057B .046 -.003 .049 2460 ---- .054B .039A .054B .043 -.004 .047 2465 ---- .051B .037A .051B .041 -.003 .044 2470 ---- .048B .035A .048B .039 -.003 .042 2475 ---- .045B .033A .045B .037 -.003 .040 150 2480 ---- .042B .032A .042B .035 -.003 .038 2485 ---- .040B .030A .040B .033 -.003 .036 2500 ---- .034B .027A .034B .029 -.002 .031 42 2525 ---- .026B .022A .026B .023 -.001 .024 2550 .020 .020 .019A .019A .019 .000 1 .019 1 2 2575 ---- ---- ---- ---- .016 .000 .016 2600 ---- ---- ---- ---- .014 +.001 .013 2625 ---- ---- ---- ---- .012 +.002 .010 1 2650 ---- ---- ---- ---- .010 +.001 .009 1 2675 ---- ---- ---- ---- .009 +.002 .007 2700 ---- ---- ---- ---- .008 +.002 .006 2725 ---- ---- ---- ---- .007 +.002 .005 2750 ---- ---- ---- ---- .006 +.001 .005 2775 ---- ---- ---- ---- .006 +.002 .004 2800 ---- ---- ---- ---- .005 +.002 .003 3 3 2825 ---- ---- ---- ---- .005 +.002 .003 2850 ---- ---- ---- ---- .005 +.002 .003 2875 ---- ---- ---- ---- .004 +.002 .002 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- .005A .001 ---- ---- 1800 ---- ---- ---- .006A .001 ---- ---- 1825 ---- ---- ---- ---- .002 .000 .002 1850 ---- ---- ---- ---- .003 .000 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .005 .000 .005 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .008 -.001 .009 1975 ---- ---- ---- ---- .011 -.002 .013 2000 .018 .020 .016A .016A .014 -.003 10 .017 2025 ---- ---- .019A .019A .019 -.004 .023 2050 ---- ---- .024A .024A .026 -.004 .030 2075 ---- ---- .031A .031A .035 -.006 .041 2100 ---- ---- .040A .040A .047 -.008 .055 2125 ---- ---- .053A .053A .064 -.010 3 .074 2150 ---- ---- .070A .070A .088 -.014 .102 2170 ---- ---- ---- .092A .115 ---- ---- 2175 ---- .145B .096A .096A .123 -.018 3 .141 2180 ---- ---- ---- .104A .131 ---- ---- 2185 ---- ---- ---- .111A .140 ---- ---- 2190 ---- ---- ---- .118A .150 ---- ---- 2195 ---- ---- ---- .126A .161 ---- ---- 2200 ---- .204B .132A .132A .172 -.024 .196 10 21 2205 ---- ---- ---- .143A .185 ---- ---- 2210 ---- ---- ---- .153A .198 ---- ---- 2215 ---- ---- ---- .163A .211 ---- ---- 2220 ---- .266B .173A .173A .226 -.027 .253 2225 .226 .283B .185A .185A .241 -.028 2 .269 6 7 2230 ---- .302B .197A .197A .258 -.027 .285 2235 ---- .322B .211A .211A .275 -.028 .303 2240 ---- .342B .225A .225A .293 -.028 .321 2245 ---- .363B .241A .241A .312 -.028 .340 10 18 2250 .260 .385B .257A .259A .333 -.028 2 .361 27 56 2255 ---- .409B .274A .274A .354 -.028 .382 2260 ---- .433B .292A .292A .376 -.027 .403 1 1 2265 ---- .458B .310A .310A .399 -.027 .426 2 4 2270 ---- .481B .330A .330A .422 -.028 .450 1 10 2275 ---- .505B .351A .351A .447 -.028 34 .475 31 32 2280 ---- .533B .373A .373A .473 -.028 .501 2285 ---- .562B .396A .396A .500 -.028 .528 2290 ---- .591B .420A .420A .528 -.027 .555 17 27 2295 .561 .622B .445A .445A .557 -.027 3 .584 1 1 2300 .588 .661B .474A .474A .587 -.027 3 .614 6 47 2305 ---- .686B .500A .500A .618 -.027 .645 4 2310 ---- .720B .529A .529A .649 -.027 .676 1 1 2315 ---- .754B .558A .558A .682 -.027 .709 2320 ---- .789B .587A .587A .715 -.027 .742 2325 ---- .831B .617A .617A .749 -.027 .776 6 2330 ---- .835B .735A .735A .784 -.028 .812 2335 ---- .872B .769A .769A .820 -.027 .847 3 2340 ---- .908B .804A .804A .857 -.027 .884 1 2345 ---- .947B .840A .840A .894 -.027 .921 4 2350 ---- 1.018B .789A .789A .932 -.027 .959 10 2355 ---- ---- ---- ---- .971 -.027 .998 2360 ---- ---- ---- ---- 1.010 -.027 1.037 2365 ---- ---- ---- ---- 1.050 -.026 1.076 2370 ---- ---- ---- ---- 1.091 -.026 1.117 2375 ---- 1.234B .971A .971A 1.132 -.025 1.157 2380 ---- ---- ---- ---- 1.174 -.025 1.199 1 2385 ---- ---- ---- ---- 1.217 -.024 1.241 3 2390 ---- ---- ---- ---- 1.260 -.023 1.283 2395 ---- ---- ---- ---- 1.303 -.023 1.326 2400 ---- 1.449B 1.178A 1.178A 1.347 -.022 1.369 2 18 2405 ---- ---- ---- ---- 1.391 -.022 1.413 2410 ---- ---- ---- ---- 1.436 -.022 1.458 2415 ---- ---- ---- ---- 1.481 -.021 1.502 2420 ---- ---- ---- ---- 1.526 -.022 1.548 2425 ---- 1.680B 1.391A 1.391A 1.572 -.021 1.593 2430 ---- ---- ---- ---- 1.618 -.021 1.639 2435 ---- ---- ---- ---- 1.664 -.021 1.685 2440 ---- ---- ---- ---- 1.711 -.020 1.731 2445 ---- ---- ---- ---- 1.758 -.020 1.778 2450 ---- 1.911B 1.616A 1.616A 1.805 -.020 1.825 4 2455 ---- ---- ---- ---- 1.852 -.020 1.872 2460 ---- ---- ---- ---- 1.899 -.021 1.920 2465 ---- ---- ---- ---- 1.947 -.020 1.967 2470 ---- ---- ---- ---- 1.995 -.020 2.015 2475 ---- 2.156B 1.848A 1.848A 2.042 -.021 2.063 2480 ---- ---- ---- ---- 2.091 -.019 2.110 2485 ---- ---- ---- ---- 2.139 -.020 2.159 2500 ---- 2.345B 2.086A 2.086A 2.284 -.019 2.303 2525 ---- ---- 2.331A 2.331A 2.528 -.018 2.546 2550 ---- ---- ---- ---- 2.774 -.017 2.791 2575 ---- ---- ---- ---- 3.021 -.016 3.037 2600 ---- ---- ---- ---- 3.268 -.016 3.284 2625 ---- ---- ---- ---- 3.516 -.016 3.532 2650 ---- ---- ---- ---- 3.765 -.015 3.780 2675 ---- ---- ---- ---- 4.014 -.015 4.029 2700 ---- ---- ---- ---- 4.263 -.015 4.278 2725 ---- ---- ---- ---- 4.512 -.015 4.527 2750 ---- ---- ---- ---- 4.761 -.016 4.777 2775 ---- ---- ---- ---- 5.011 -.015 5.026 2800 ---- ---- ---- ---- 5.260 -.016 5.276 2825 ---- ---- ---- ---- 5.510 -.016 5.526 2850 ---- ---- ---- ---- 5.760 -.016 5.776 2875 ---- ---- ---- ---- 6.009 -.017 6.026 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1775 ---- ---- ---- ---- 4.991 ---- ---- 1800 ---- ---- ---- ---- 4.741 ---- ---- 1825 ---- ---- ---- ---- 4.491 +.017 4.474 1850 ---- ---- ---- ---- 4.242 +.017 4.225 1875 ---- ---- ---- ---- 3.993 +.017 3.976 1900 ---- ---- ---- ---- 3.744 +.016 3.728 1925 ---- ---- ---- ---- 3.497 +.017 3.480 1950 ---- ---- ---- ---- 3.250 +.016 3.234 1975 ---- ---- ---- ---- 3.005 +.016 2.989 2000 ---- ---- ---- ---- 2.762 +.016 2.746 2025 ---- 2.560B 2.408A 2.560B 2.520 +.015 2.505 2050 ---- 2.472B 2.176A 2.472B 2.281 +.014 2.267 2075 ---- 2.232B 1.944A 2.232B 2.045 +.012 2.033 2100 ---- 2.000B 1.710A 2.000B 1.814 +.010 1.804 2125 ---- 1.764B 1.489A 1.764B 1.590 +.007 1.583 2150 ---- 1.540B 1.279A 1.540B 1.374 +.003 1.371 2170 ---- ---- ---- 1.173A 1.209 ---- ---- 2175 ---- 1.331B 1.088A 1.331B 1.169 -.002 1.171 2180 ---- ---- ---- 1.096A 1.130 ---- ---- 2185 ---- ---- ---- 1.058A 1.091 ---- ---- 2190 ---- ---- ---- 1.021A 1.053 ---- ---- 2195 ---- ---- ---- .984A 1.016 ---- ---- 2200 ---- 1.121B .901A 1.121B .979 -.006 .985 2205 ---- ---- ---- .913A .943 ---- ---- 2210 ---- ---- ---- .879A .908 ---- ---- 2215 ---- ---- ---- .845A .873 ---- ---- 2220 ---- ---- ---- ---- .839 -.009 .848 2225 ---- .936B .745A .936B .806 -.009 .815 2230 ---- ---- .765A .765A .774 -.009 .783 2235 ---- .875B .681A .871B .742 -.009 .751 2240 ---- .841B .652A .652A .712 -.008 .720 2245 ---- .808B .624A .805B .682 -.008 .690 2250 ---- .776B .596A .776B .653 -.008 .661 2255 ---- .744B .570A .741B .625 -.007 .632 2260 ---- .713B .544A .710B .597 -.007 .604 2265 ---- .683B .520A .681B .571 -.006 .577 2270 ---- .653B .496A .652B .545 -.006 .551 25 13 2275 ---- .625B .474A .623B .520 -.006 .526 10 10 2280 .534 .600 .450A .450A .496 -.006 20 .502 6 6 2285 ---- .571B .429A .569B .473 -.006 .479 2290 ---- .546B .408A .544B .451 -.006 .457 2295 ---- .521B .388A .520B .429 -.006 .435 2300 ---- .497B .369A .497B .409 -.006 .415 2305 ---- .474B .351A .474B .389 -.006 .395 2310 ---- .451B .333A .451B .370 -.007 .377 3 3 2315 ---- .430B .317A .430B .351 -.008 .359 2320 ---- .409B .300A .409B .334 -.008 .342 1 1 2325 ---- .390B .285A .390B .317 -.008 .325 4 4 2330 ---- .371B .270A .371B .301 -.008 .309 2335 ---- .352B .256A .352B .286 -.008 .294 2340 ---- .335B .243A .334B .271 -.009 .280 2345 ---- .318B .231A .318B .257 -.009 .266 2350 ---- .302B .218A .302B .244 -.008 .252 2355 ---- .287B .207A .287B .231 -.009 .240 2360 ---- .273B .196A .272B .219 -.008 .227 2365 ---- .259B .185A .259B .208 -.008 .216 2370 ---- .246B .176A .246B .197 -.008 .205 2375 .190 .233B .166A .166A .187 -.007 1 .194 2380 ---- .221B .158A .221B .177 -.007 .184 2385 ---- .209B .149A .209B .167 -.008 .175 2390 ---- .198B .142A .198B .159 -.007 .166 2395 ---- .188B .134A .188B .150 -.007 .157 2400 ---- .178B .127A .178B .142 -.007 .149 2405 ---- .169B .120A .169B .135 -.006 .141 2410 ---- .160B .113A .160B .128 -.006 .134 2415 ---- .152B .108A .152B .121 -.006 .127 2420 ---- .144B .102A .144B .115 -.005 .120 2425 ---- .137B .097A .137B .109 -.005 .114 2430 ---- .130B .092A .130B .103 -.006 .109 2435 ---- .123B .088A .123B .098 -.005 .103 2440 ---- .117B .083A .117B .093 -.005 .098 2445 .088 .111B .079A .111B .088 -.005 3 .093 2450 ---- .105B .075A .105B .084 -.005 .089 2455 ---- .100B .072A .100B .080 -.005 .085 2460 ---- .095B .068A .095B .076 -.005 .081 2465 ---- .090B .065A .090B .073 -.004 .077 2470 ---- .086B .062A .086B .069 -.004 .073 2475 ---- .082B .059A .082B .066 -.004 .070 2480 ---- .078B .057A .078B .063 -.004 .067 2485 ---- .074B .054A .074B .060 -.004 .064 2500 ---- .064B .048A .064B .052 -.004 .056 2525 ---- .050B .039A .050B .042 -.003 .045 2550 ---- .040B .032A .040B .035 -.001 .036 2575 ---- .033B .027A .033B .029 -.001 .030 2600 ---- .027B .024A .026B .024 -.001 .025 2625 ---- .022B .020A .022B .021 .000 .021 2650 ---- .018B ---- .018B .018 +.001 .017 2675 ---- ---- ---- ---- .016 +.001 .015 2700 ---- ---- ---- ---- .014 +.001 .013 1 2725 ---- ---- ---- ---- .012 +.001 .011 2750 ---- ---- ---- ---- .011 +.001 .010 2775 ---- ---- ---- ---- .010 +.002 .008 2800 ---- ---- ---- ---- .009 +.002 .007 1 2825 ---- ---- ---- ---- .008 +.001 .007 2850 ---- ---- ---- ---- .007 +.001 .006 2875 ---- ---- ---- ---- .007 +.002 .005 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1775 ---- ---- ---- .007A .002 ---- ---- 1800 ---- ---- ---- .008A .003 ---- ---- 1825 ---- ---- ---- ---- .004 .000 .004 1850 ---- ---- ---- ---- .005 .000 .005 1875 ---- ---- ---- ---- .007 .000 .007 1900 ---- ---- ---- ---- .009 .000 .009 1925 ---- ---- ---- ---- .012 .000 .012 1950 ---- ---- ---- ---- .015 -.001 .016 1975 ---- ---- ---- ---- .020 -.001 .021 2000 ---- ---- .026A .026A .026 -.002 .028 2025 ---- .038B .033A .038B .034 -.002 .036 2050 ---- .050B .041A .050B .045 -.003 .048 2075 ---- .066B .052A .066B .059 -.004 .063 2100 ---- .088B .067A .067A .077 -.007 .084 1 1 2125 ---- .116B .087A .087A .102 -.011 .113 2 2 2150 ---- .154B .113A .113A .136 -.014 3 .150 4 4 2170 ---- ---- ---- .141A .171 ---- ---- 2175 ---- .205B .148A .148A .181 -.019 .200 2180 ---- ---- ---- .157A .191 ---- ---- 2185 ---- ---- ---- .166A .202 ---- ---- 2190 ---- ---- ---- .176A .214 ---- ---- 2195 ---- ---- ---- .185A .227 ---- ---- 2200 ---- .273B .195A .195A .240 -.023 .263 7 4 2205 ---- ---- ---- .207A .254 ---- ---- 2210 ---- ---- ---- .219A .268 ---- ---- 2215 ---- ---- ---- .231A .283 ---- ---- 2220 ---- .339B .243A .243A .300 -.025 .325 2225 ---- .358B .258A .258A .316 -.026 .342 5 5 2230 ---- .377B .271A .271A .334 -.026 .360 2235 ---- .397B .286A .286A .352 -.026 .378 2240 ---- .418B .302A .302A .372 -.025 .397 4 4 2245 ---- .440B .319A .319A .392 -.025 .417 2250 ---- .463B .337A .337A .413 -.024 3 .437 2255 ---- .486B .355A .355A .434 -.025 .459 2260 ---- .510B .375A .375A .457 -.024 .481 2265 ---- .535B .394A .394A .480 -.023 .503 2270 .549 .562B .415A .415A .504 -.023 2 .527 5 5 2275 ---- .588B .437A .437A .529 -.023 .552 1 1 2280 ---- .617B .460A .460A .555 -.023 .578 2285 ---- .643B .483A .483A .582 -.022 .604 2290 ---- .672B .507A .507A .610 -.022 .632 38 38 2295 ---- .705B .533A .533A .638 -.023 .661 41 38 2300 ---- .738B .558A .558A .667 -.023 .690 8 2305 ---- .764B .585A .585A .697 -.023 .720 2310 ---- .796B .613A .613A .728 -.024 .752 2315 ---- .830B .641A .641A .759 -.025 .784 2320 ---- .863B .671A .671A .792 -.024 .816 2325 ---- .903B .701A .701A .825 -.025 .850 3 2330 ---- .933B .731A .731A .859 -.025 .884 2335 ---- .970B .762A .762A .893 -.025 .918 2340 ---- .979B .879A .879A .928 -.026 .954 2345 ---- 1.016B .914A .914A .964 -.026 .990 2350 ---- 1.079B .868A .868A 1.001 -.025 1.026 2355 ---- 1.091B .985A .985A 1.038 -.025 1.063 2360 ---- ---- ---- ---- 1.076 -.025 1.101 2365 ---- ---- ---- ---- 1.114 -.025 1.139 2370 ---- ---- ---- ---- 1.153 -.025 1.178 2375 ---- 1.281B 1.044A 1.044A 1.193 -.024 1.217 2380 ---- ---- ---- ---- 1.233 -.024 1.257 2385 ---- ---- ---- ---- 1.274 -.024 1.298 2390 ---- ---- ---- ---- 1.315 -.023 1.338 2395 ---- ---- ---- ---- 1.356 -.024 1.380 2400 ---- 1.491B 1.239A 1.239A 1.398 -.023 1.421 2405 ---- ---- ---- ---- 1.440 -.024 1.464 2410 ---- ---- ---- ---- 1.483 -.023 1.506 2415 ---- ---- ---- ---- 1.527 -.022 1.549 2420 ---- ---- ---- ---- 1.570 -.023 1.593 2425 ---- 1.711B 1.449A 1.449A 1.614 -.022 1.636 2430 ---- ---- ---- ---- 1.658 -.023 1.681 2435 ---- ---- ---- ---- 1.703 -.022 1.725 2440 ---- ---- ---- ---- 1.748 -.022 1.770 2445 ---- ---- ---- ---- 1.793 -.022 1.815 2450 ---- 1.944B 1.664A 1.664A 1.839 -.021 1.860 2455 ---- ---- ---- ---- 1.885 -.021 1.906 2460 ---- ---- ---- ---- 1.931 -.021 1.952 2465 ---- ---- ---- ---- 1.977 -.021 1.998 2470 ---- ---- ---- ---- 2.023 -.022 2.045 2475 ---- 2.176B 1.890A 1.890A 2.070 -.021 2.091 2480 ---- ---- ---- ---- 2.117 -.021 2.138 2485 ---- ---- ---- ---- 2.164 -.021 2.185 2500 ---- 2.416B 2.115A 2.115A 2.306 -.020 2.326 2525 ---- 2.656B 2.352A 2.352A 2.546 -.019 2.565 2550 ---- 2.848B 2.592A 2.592A 2.788 -.018 2.806 2575 ---- ---- 2.832A 2.832A 3.032 -.017 3.049 2600 ---- ---- ---- ---- 3.277 -.017 3.294 2625 ---- ---- ---- ---- 3.523 -.017 3.540 2650 ---- ---- ---- ---- 3.770 -.017 3.787 2675 ---- ---- ---- ---- 4.018 -.016 4.034 2700 ---- ---- ---- ---- 4.266 -.016 4.282 2725 ---- ---- ---- ---- 4.514 -.016 4.530 2750 ---- ---- ---- ---- 4.763 -.016 4.779 2775 ---- ---- ---- ---- 5.012 -.016 5.028 2800 ---- ---- ---- ---- 5.261 -.016 5.277 2825 ---- ---- ---- ---- 5.510 -.017 5.527 2850 ---- ---- ---- ---- 5.760 -.016 5.776 2875 ---- ---- ---- ---- 6.010 -.016 6.026 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1775 ---- ---- ---- 4.887A 4.992 ---- ---- 1800 ---- 4.932B 4.637A 4.932B 4.742 +.017 4.725 1825 ---- 4.682B 4.387A 4.682B 4.492 +.017 4.475 1850 ---- 4.432B 4.137A 4.432B 4.242 +.017 4.225 1875 ---- 4.182B 3.887A 4.182B 3.992 +.017 3.975 1900 ---- 3.932B 3.637A 3.932B 3.742 +.017 3.725 1925 ---- 3.682B 3.387A 3.682B 3.492 +.017 3.475 1950 ---- 3.432B 3.137A 3.137A 3.242 +.017 3.225 1975 ---- 3.182B 2.887A 3.182B 2.992 +.017 2.975 2000 ---- 2.932B 2.620A 2.932B 2.742 +.017 2.725 2025 2.512 2.682B 2.372A 2.372A 2.492 +.017 1 2.475 2050 ---- 2.448B 2.120A 2.448B 2.242 +.017 2.225 2075 ---- 2.200B 1.872A 2.200B 1.992 +.016 1.976 2100 ---- 1.948B 1.620A 1.948B 1.742 +.015 1.727 2125 ---- 1.700B 1.372A 1.700B 1.492 +.013 1.479 2150 ---- 1.452B 1.125A 1.452B 1.244 +.011 1.233 2170 ---- ---- ---- .930A 1.046 ---- ---- 2175 .965 1.200B .880A 1.200B .996 +.006 1 .990 2180 ---- ---- ---- .835A .947 ---- ---- 2185 ---- ---- ---- .785A .898 ---- ---- 2190 ---- ---- ---- .735A .849 ---- ---- 2195 ---- ---- ---- .690A .801 ---- ---- 2200 .750 .955B .642A .955B .752 -.003 2 .755 3 2205 .680 .905B .600A .905B .704 -.005 1 .709 2210 ---- .855B .551A .855B .657 -.007 .664 3 3 2215 ---- .805B .509A .805B .609 -.011 .620 2220 .665 .760B .461A .680B .563 -.014 1 .577 2225 .580 .710B .425A .710B .517 -.017 2 .534 1 1 2230 .432 .660B .384A .552B .473 -.020 3 .493 1 1 2235 ---- .612B .342A .612B .429 -.024 .453 1 1 2240 ---- .570B .307A .570B .388 -.026 .414 2245 ---- .523B .272A .523B .347 -.030 .377 2250 ---- .475B .244A .475B .309 -.033 .342 2 2 2255 ---- .433B .209A .433B .273 -.035 .308 2 2260 ---- .393B .185A .393B .239 -.037 .276 2265 ---- .351B .157A .351B .207 -.039 .246 2 4 2270 .160 .313B .136A .136A .178 -.040 1 .218 2 2 2275 .140 .277B .116A .116A .152 -.040 4 .192 3 3 2280 .189 .243B .095 .110A .128 -.040 19 .168 13 8 2285 ---- .211B .081A .211B .107 -.039 .146 3 1 2290 .087 .181B .066A .077A .088 -.038 5 .126 2 1 2295 .066 .155B .055A .055A .072 -.037 4 .109 10 7 2300 .110 .132B .045A .045A .058 -.035 37 .093 52 36 2305 ---- .113B .037A .112B .046 -.033 .079 4 2 2310 .060 .094B .030A .051B .036 -.031 6 .067 39 27 2315 ---- .079B .024A .079B .028 -.029 4 .057 2320 .017 .065B .017 .031B .022 -.026 15 .048 11 11 2325 ---- .054B .016A .054B .018 -.023 .041 26 11 2330 .024 .044B .013A .014A .014 -.020 11 .034 3 14 2335 .024 .036B .011A .017 .012 -.017 22 .029 30 31 2340 .027 .030B .009A .010A .010 -.014 15 .024 18 16 2345 ---- .024B .008A .024B .008 -.013 .021 16 31 2350 .015 .019B .007 .008 .007 -.010 33 .017 69 42 2355 ---- .015B .007A .007A .006 -.008 2 .014 5 7 2360 ---- ---- .006A .006A .005 -.007 .012 12 2365 ---- ---- .006A .006A .004 -.006 .010 11 2370 .007 .007 .005A .005A .004 -.004 2 .008 23 3 2375 ---- ---- .005A .005A .003 -.004 .007 30 22 2380 ---- ---- .005A .005A .003 -.003 .006 2 2385 ---- ---- ---- ---- .003 -.002 .005 13 2390 ---- ---- ---- ---- .002 -.002 .004 12 2395 ---- ---- ---- ---- .002 -.002 .004 2400 ---- ---- ---- ---- .002 -.001 .003 1 112 2405 .005 .005 .005 .005 .002 -.001 10 .003 2 18 2410 ---- ---- ---- ---- .001 -.002 .003 2 2415 .003 .003 .003 .003 .001 -.001 5 .002 5 32 2420 ---- ---- ---- ---- .001 -.001 .002 13 2425 ---- ---- ---- ---- .001 -.001 .002 14 2430 ---- ---- ---- ---- .001 -.001 .002 2435 ---- ---- ---- ---- .001 -.001 .002 8 2440 ---- ---- ---- ---- .001 -.001 .002 21 2445 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 -.001 .002 13 2455 ---- ---- ---- ---- .001 .000 .001 9 2460 ---- ---- ---- ---- .001 .000 .001 2465 ---- ---- ---- ---- .001 .000 .001 4 2470 ---- ---- ---- ---- .001 .000 .001 2 2475 .001 .001 .001 .001 .001 .000 4 .001 1 18 2480 ---- ---- ---- ---- .001 .000 .001 2485 ---- ---- ---- ---- .001 .000 .001 2490 ---- ---- ---- ---- .001 .000 .001 2495 ---- ---- ---- ---- .001 .000 .001 102 2500 ---- ---- ---- ---- .001 .000 .001 8 2505 ---- ---- ---- ---- .001 .000 .001 5 2510 ---- ---- ---- ---- .001 .000 .001 4 2515 ---- ---- ---- ---- .001 .000 .001 2520 ---- ---- ---- ---- .001 .000 .001 2525 ---- ---- ---- ---- .001 .000 .001 1 2 2530 ---- ---- ---- ---- .001 .000 .001 2535 ---- ---- ---- ---- .001 .000 .001 1 2540 ---- ---- ---- ---- .001 .000 .001 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 1775 ---- ---- ---- .003A .001 ---- ---- 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 4 2050 ---- ---- ---- ---- .001 .000 .001 10 10 2075 ---- ---- .001A .001A .001 -.001 .002 2100 ---- ---- .001A .001A .001 -.002 .003 15 19 2125 ---- ---- .001A .001A .001 -.004 .005 1 2150 .001 .002 .001 .002 .003 -.006 3 .009 1 2 2170 ---- ---- ---- .007A .005 ---- ---- 2175 .011 .011 .005A .005A .005 -.011 8 .016 4 4 2180 ---- ---- ---- .007A .006 ---- ---- 2185 ---- ---- ---- .008A .007 ---- ---- 2190 ---- ---- ---- .009A .008 ---- ---- 2195 ---- ---- ---- .009A .010 ---- ---- 2200 .013 .013 .008A .009A .011 -.020 17 .031 112 58 2205 ---- ---- .009A .009A .013 -.022 .035 32 32 2210 .008 .008 .008 .029B .016 -.024 1 .040 4 4 2215 .010 .022 .010 .035B .018 -.028 7 .046 14 14 2220 ---- ---- .012A .012A .022 -.031 .053 54 51 2225 .011 .037 .011 .051B .026 -.034 5 .060 3 9 2230 .072 .072 .017A .017A .032 -.037 1 .069 9 11 2235 .048 .072 .020A .025A .038 -.041 59 .079 16 12 2240 .058 .058 .024A .056B .047 -.043 15 .090 310 270 2245 .065 .070 .029A .100B .056 -.047 20 .103 7 17 2250 .104 .118B .035A .043A .068 -.050 21 .118 469 313 2255 .124 .138B .042A .138B .082 -.052 10 .134 15 6 2260 .069 .161B .050A .112B .098 -.054 7 .152 2265 ---- .186B .060A .060A .116 -.056 1 .172 2 1 2270 .181 .214B .070 .097A .137 -.057 55 .194 32 25 2275 .219 .232B .087A .183B .161 -.057 19 .218 419 408 2280 .201 .267B .101A .135A .187 -.057 19 .244 2 2 2285 ---- .302B .120A .120A .216 -.056 .272 2 2 2290 ---- .337B .140A .140A .247 -.055 12 .302 3 13 2295 ---- .379B .164A .164A .281 -.054 .335 15 15 2300 .355 .421B .192A .421B .317 -.052 20 .369 24 51 2305 ---- .463B .223A .223A .355 -.050 .405 2310 ---- .505B .251A .251A .395 -.048 .443 2 7 2315 ---- .546B .286A .286A .437 -.046 3 .483 2 1 2320 .499 .594B .321A .321A .481 -.043 1 .524 2 3 2325 .535 .642B .356A .642B .527 -.040 7 .567 11 57 2330 ---- .690B .395A .395A .573 -.037 2 .610 1 14 2335 ---- .735B .437A .437A .621 -.034 .655 1 2340 ---- .785B .479A .479A .669 -.031 .700 1 2345 ---- .835B .528A .528A .717 -.030 .747 2350 .730 .885B .570A .885B .766 -.027 3 .793 3 67 2355 ---- .935B .618A .618A .815 -.025 .840 1 161 2360 ---- .985B .665A .665A .864 -.024 .888 8 2365 ---- 1.035B .715A .715A .913 -.023 .936 1 2370 .970 1.080B .760A .760A .963 -.021 2 .984 1 2375 ---- 1.130B .810A .810A 1.012 -.021 1.033 8 2380 ---- 1.180B .860A .860A 1.062 -.020 1.082 4 2385 ---- 1.232B .910A .910A 1.112 -.019 1.131 13 2390 ---- 1.284B .955A .955A 1.161 -.019 1.180 2 2395 ---- 1.332B 1.005A 1.005A 1.211 -.019 1.230 2400 ---- 1.380B 1.055A 1.055A 1.261 -.018 1.279 1 2405 ---- 1.432B 1.105A 1.105A 1.311 -.018 1.329 1 4 2410 ---- 1.480B 1.156A 1.156A 1.360 -.019 1.379 3 2415 ---- 1.532B 1.204A 1.204A 1.410 -.018 1.428 1 2420 ---- 1.580B 1.256A 1.256A 1.460 -.018 1.478 2425 ---- 1.632B 1.304A 1.304A 1.510 -.018 1.528 2430 ---- 1.680B 1.352A 1.352A 1.560 -.018 1 1.578 1 2435 ---- 1.732B 1.404A 1.404A 1.610 -.018 1.628 2440 ---- 1.780B 1.452A 1.452A 1.660 -.018 1.678 2445 ---- 1.832B 1.504A 1.504A 1.710 -.018 1.728 2450 ---- 1.880B 1.552A 1.552A 1.760 -.018 1.778 1 2455 ---- 1.932B 1.604A 1.604A 1.810 -.017 1.827 7 2460 ---- 1.980B 1.652A 1.652A 1.860 -.017 1.877 2465 ---- 2.032B 1.704A 1.704A 1.910 -.017 1.927 2470 ---- 2.080B 1.752A 1.752A 1.960 -.017 1.977 2475 ---- 2.132B 1.804A 1.804A 2.010 -.017 2.027 2480 ---- 2.180B 1.852A 1.852A 2.060 -.017 2.077 2485 ---- 2.232B 1.904A 1.904A 2.110 -.017 2.127 3 2490 ---- 2.280B 1.952A 1.952A 2.160 -.017 2.177 2495 ---- 2.332B 2.004A 2.004A 2.210 -.017 2.227 3 2500 ---- 2.380B 2.052A 2.052A 2.260 -.017 2.277 2505 ---- 2.432B 2.104A 2.104A 2.310 -.017 2.327 2510 ---- 2.480B 2.152A 2.152A 2.360 -.017 2.377 2515 ---- 2.532B 2.204A 2.204A 2.410 -.017 2.427 2520 ---- 2.580B 2.252A 2.252A 2.460 -.017 2.477 3 2525 ---- 2.632B 2.304A 2.304A 2.510 -.017 2.527 2530 ---- 2.680B 2.352A 2.352A 2.560 -.017 2.577 2535 ---- 2.732B 2.404A 2.404A 2.610 -.017 2.627 2540 ---- 2.780B 2.452A 2.452A 2.660 -.017 2.677 1 1 2545 ---- 2.832B 2.504A 2.504A 2.710 -.017 2.727 2550 ---- 2.880B 2.552A 2.552A 2.760 -.017 2.777 2555 ---- 2.932B 2.600A 2.600A 2.810 -.017 2.827 2575 2.908 3.132B 2.800A 3.132B 3.010 -.017 1 3.027 2600 ---- 3.380B 3.052A 3.052A 3.260 -.017 3.277 6 2625 3.496 3.632B 3.300A 3.632B 3.510 -.017 1 3.527 2650 ---- 3.880B 3.552A 3.552A 3.760 -.017 3.777 1 1 2675 ---- 4.113B 3.804A 3.804A 4.010 -.017 4.027 2700 ---- 4.363B 4.067A 4.067A 4.260 -.017 4.277 3 2725 ---- 4.613B 4.317A 4.317A 4.510 -.017 4.527 2750 ---- 4.863B 4.567A 4.567A 4.760 -.017 4.777 2775 ---- 5.113B 4.817A 4.817A 5.010 -.017 5.027 2800 ---- 5.363B 5.067A 5.067A 5.260 -.017 5.277 2825 ---- 5.613B 5.317A 5.317A 5.510 -.017 5.527 2850 ---- 5.863B 5.567A 5.567A 5.760 -.017 5.777 2875 ---- 6.113B 5.817A 5.817A 6.010 -.017 6.027 2900 ---- 6.363B 6.067A 6.067A 6.260 -.017 6.277 2925 ---- 6.612B 6.317A 6.317A 6.510 -.017 6.527 2950 ---- 6.862B 6.567A 6.567A 6.760 -.017 6.777 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***