FINAL PRE-CLEARING PRICES AS OF 09/29/23 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 1864.3 1872.3 1846.0 1846.4A 1848.1 -12.3 1605 1860.4 4654 5325 NOV23 1873.0 1887.3 1853.4 1855.1A 1856.9 -12.6 918 1869.5 900 920 DEC23 1882.3 1896.7 1862.3 1864.6 1866.1 -12.5 234756 1878.6 231419 370465 FEB24 1902.3 1915.9 1881.5 1884.7B 1885.4 -12.6 4004 1898.0 5362 26090 APR24 1918.1 1934.1B 1900.4 1902.2A 1904.0 -12.6 1760 1916.6 2208 11559 JUN24 1937.2 1952.4B 1920.0 1923.3B 1923.2 -12.6 1016 1935.8 1552 7193 AUG24 1955.7 1972.3 1937.6 1939.4A 1941.3 -13.0 839 1954.3 603 2343 OCT24 1974.9 1977.8 1970.0 1955.5A 1959.1 -13.2 56 1972.3 57 339 DEC24 1995.7 2007.0 1975.0 1973.6A 1977.1 -13.3 223 1990.4 408 1860 FEB25 ---- ---- ---- 2024.2B 1995.0 -13.4 11 2008.4 1 30 APR25 ---- ---- ---- 2040.7B 2011.5 -13.6 6 2025.1 12 JUN25 ---- ---- ---- 2056.7B 2028.8 -14.0 4 2042.8 601 AUG25 ---- ---- ---- ---- 2047.3 -14.0 2061.3 DEC25 ---- ---- ---- ---- 2074.9 -14.0 2088.9 196 JUN26 ---- ---- ---- ---- 2116.6 -14.0 2130.6 DEC26 ---- ---- ---- ---- 2165.9 -14.0 2179.9 2 JUN27 ---- ---- ---- ---- 2181.7 -14.0 2195.7 DEC27 ---- ---- ---- ---- 2205.4 -14.0 2219.4 4 JUN28 ---- ---- ---- ---- 2217.1 -14.0 2231.1 2 DEC28 ---- ---- ---- ---- 2236.6 -14.0 2250.6 JUN29 ---- ---- ---- ---- 2248.3 -14.0 2262.3 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 .2B -.2A .2B .0 .0 3231 .0 FEB24 .0 .1 -.1 -.1A .0 .0 242 .0 APR24 .0 .0 .0 .0 .0 .0 11 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 22.775 23.575B 22.285A 22.390B 22.236 -.279 120 22.515 120 306 NOV23 22.750 23.680B 22.270 22.305B 22.348 -.283 802 22.631 447 469 DEC23 22.840 23.805 22.325 22.390 22.450 -.291 109554 22.741 67237 112893 JAN24 23.410 23.730B 22.510 22.535B 22.570 -.291 39 22.861 15 489 MAR24 23.205 24.140 22.670 22.730 22.792 -.286 4115 23.078 2085 9267 MAY24 23.620 24.370B 22.920A 22.910A 23.032 -.282 624 23.314 371 2514 JUL24 24.100 24.540B 23.235A 23.155A 23.276 -.279 116 23.555 99 907 SEP24 23.535 23.535 23.535 23.410A 23.521 -.279 9 23.800 9 217 DEC24 ---- ---- ---- 25.155B 23.829 -.279 24.108 160 JAN25 ---- ---- ---- 24.965B 23.937 -.279 24.216 MAR25 ---- ---- ---- 25.130B 24.126 -.279 24.405 MAY25 ---- ---- ---- 25.170B 24.333 -.279 24.612 JUL25 ---- ---- ---- 25.145B 23.970 -.279 24.249 5 DEC25 ---- ---- ---- 25.145B 24.082 -.279 24.361 JUL26 ---- ---- ---- ---- 24.873 -.279 25.152 5 DEC26 ---- ---- ---- ---- 24.975 -.279 25.254 JUL27 ---- ---- ---- 25.595B 25.083 -.279 25.362 DEC27 ---- ---- ---- 25.915B 25.185 -.279 25.464 JUL28 ---- ---- ---- 25.955B 25.293 -.279 25.572 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 22.650 23.475 22.140 22.165A 22.236 -.279 321 22.515 165 283 NOV23 22.820 23.620 22.285 22.300B 22.348 -.283 83 22.631 48 131 DEC23 22.830 23.805 22.325 22.390 22.450 -.291 19751 22.741 10608 6010 JAN24 23.220 23.915B 22.465A 22.485A 22.570 -.291 52 22.861 33 77 MAR24 23.200 24.140B 22.685A 22.735A 22.792 -.286 463 23.078 197 234 MAY24 23.435 23.925 22.975 22.945A 23.032 -.282 45 23.314 41 67 JUL24 23.850 24.545 23.245 23.155A 23.276 -.279 11 23.555 6 13 SEP24 ---- ---- ---- 24.750B 23.521 -.279 23.800 DEC24 ---- ---- ---- ---- 23.829 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 670.60B 638.00A 670.30B 641.10 -12.50 653.60 1250 ---- 645.60B 613.00A 645.60B 616.10 -12.50 628.60 1275 ---- 620.60B 588.00A 620.40B 591.10 -12.50 603.60 1300 ---- 595.60B 563.00A 595.40B 566.10 -12.50 578.60 1325 ---- 570.70B 538.10A 570.60B 541.10 -12.50 553.60 1350 ---- 545.70B 513.10A 545.60B 516.10 -12.50 528.60 1375 ---- 520.60B 488.10A 520.60B 491.10 -12.50 503.60 1400 ---- 495.60B 463.00A 495.40B 466.10 -12.50 478.60 1420 ---- 475.60B 443.00A 475.60B 446.10 -12.50 458.60 1425 ---- 470.60B 438.00A 470.40B 441.10 -12.50 453.60 1430 ---- 465.60B 433.00A 465.60B 436.10 -12.50 448.60 1440 ---- 455.60B 423.00A 455.60B 426.10 -12.50 438.60 1450 ---- 445.60B 413.00A 445.40B 416.10 -12.50 428.60 1460 ---- 435.60B 403.00A 435.60B 406.10 -12.50 418.60 1470 ---- 425.60B 393.00A 425.60B 396.10 -12.50 408.60 1475 ---- 420.60B 388.00A 420.50B 391.10 -12.50 403.60 1480 ---- 415.60B 383.00A 415.60B 386.10 -12.50 398.60 1490 ---- 405.60B 373.00A 405.40B 376.10 -12.50 388.60 1500 ---- 395.70B 363.00A 395.70B 366.10 -12.50 378.60 1510 ---- 385.70B 353.00A 385.70B 356.10 -12.50 368.60 1515 ---- 380.60B 348.00A 380.40B 351.10 -12.50 363.60 1520 ---- 375.60B 343.00A 375.40B 346.10 -12.50 358.60 1525 ---- 370.60B 338.00A 370.50B 341.10 -12.50 353.60 1530 ---- 365.60B 333.00A 365.40B 336.10 -12.50 348.60 1535 ---- 360.70B 328.00A 360.70B 331.10 -12.50 343.60 1540 ---- 355.60B 323.00A 355.40B 326.10 -12.50 338.60 1545 ---- 350.70B 318.00A 350.70B 321.10 -12.50 333.60 1550 ---- 345.70B 313.00A 345.70B 316.10 -12.50 328.60 1555 ---- 340.60B 308.00A 340.40B 311.10 -12.50 323.60 1560 ---- 335.60B 303.00A 335.40B 306.10 -12.50 318.60 1565 ---- 330.70B 298.00A 330.60B 301.10 -12.50 313.60 1570 ---- 325.70B 293.00A 325.70B 296.10 -12.50 308.60 1575 ---- 320.70B 288.00A 320.70B 291.10 -12.50 303.60 1580 ---- 315.70B 283.00A 315.60B 286.10 -12.50 298.60 1585 ---- 310.70B 278.10A 310.60B 281.10 -12.50 293.60 1590 ---- 305.70B 273.10A 305.60B 276.10 -12.50 288.60 1595 ---- 300.70B 268.10A 300.60B 271.10 -12.50 283.60 1600 ---- 295.70B 262.60A 295.70B 266.10 -12.50 278.60 1605 ---- 290.70B 258.10A 290.40B 261.10 -12.60 273.70 1610 ---- 285.70B 253.10A 285.70B 256.10 -12.60 268.70 1615 ---- 280.70B 248.10A 280.40B 251.20 -12.50 263.70 1620 ---- 275.70B 243.10A 275.70B 246.20 -12.50 258.70 1625 ---- 270.70B 237.70A 270.50B 241.20 -12.50 253.70 1630 ---- 265.70B 233.10A 265.60B 236.20 -12.50 248.70 1635 ---- 260.70B 228.10A 260.70B 231.20 -12.50 243.70 1640 ---- 255.70B 223.10A 255.60B 226.20 -12.50 238.70 1645 ---- 250.70B 218.20A 250.50B 221.20 -12.50 233.70 1650 ---- 246.40B 212.80A 246.40B 216.20 -12.60 228.80 1655 ---- 240.80B 208.20A 240.70B 211.20 -12.60 223.80 1660 ---- 235.80B 203.20A 235.80B 206.30 -12.50 218.80 1665 ---- 230.80B 198.20A 230.80B 201.30 -12.50 213.80 1670 ---- 225.80B 193.20A 225.80B 196.30 -12.50 208.80 8 1675 ---- 221.50B 187.90A 221.50B 191.30 -12.50 203.80 1680 ---- 215.80B 183.30A 215.80B 186.30 -12.60 198.90 1685 ---- 210.80B 178.30A 210.60B 181.40 -12.50 193.90 1690 ---- 205.80B 173.30A 205.60B 176.40 -12.50 188.90 1695 ---- 200.80B 168.40A 200.80B 171.40 -12.50 183.90 1700 ---- 196.50B 163.00A 196.50B 166.50 -12.50 179.00 1705 ---- 191.00B 158.50A 190.90B 161.50 -12.50 174.00 1710 ---- 186.00B 153.50A 186.00B 156.60 -12.40 169.00 2 1715 ---- 181.00B 148.60A 181.00B 151.60 -12.50 164.10 1720 ---- 176.00B 143.60A 176.00B 146.70 -12.40 159.10 1725 ---- 171.70B 138.30A 171.70B 141.70 -12.50 154.20 1 1730 ---- 166.10B 133.80A 166.00B 136.80 -12.40 149.20 1735 ---- 161.10B 128.80A 161.10B 131.90 -12.40 144.30 1740 ---- 156.20B 124.00A 156.00B 127.00 -12.40 139.40 1745 ---- 151.20B 119.10A 151.00B 122.10 -12.40 134.50 1750 ---- 146.80B 113.80A 146.80B 117.20 -12.40 129.60 15 1755 ---- 141.30B 109.30A 141.10B 112.40 -12.30 124.70 1760 ---- 136.30B 104.50A 136.30B 107.50 -12.30 119.80 1765 ---- 131.40B 99.70A 131.40B 102.70 -12.20 114.90 1770 ---- 126.50B 95.00A 126.40B 97.90 -12.20 110.10 1775 104.70 122.20B 89.90A 89.90A 93.20 -12.10 1 105.30 11 1780 ---- 116.70B 85.60A 116.60B 88.50 -12.00 100.50 1 1785 ---- 111.80B 80.60A 111.80B 83.80 -12.00 95.80 1 1790 ---- 106.90B 76.10A 106.90B 79.20 -11.90 91.10 1 1795 ---- 102.10B 71.60A 101.90B 74.70 -11.70 86.40 1 2 1800 ---- 97.90B 67.10A 97.90B 70.20 -11.60 81.80 13 1805 ---- 92.50B 62.80A 92.40B 65.80 -11.50 77.30 1 1810 78.00 87.80B 58.50A 58.50A 61.40 -11.40 1 72.80 3 1815 ---- 83.00B 54.40A 83.00B 57.20 -11.20 68.40 1 1820 ---- 78.40B 50.40A 78.40B 53.10 -11.00 64.10 1825 ---- 74.40B 46.50A 74.40B 49.10 -10.70 59.80 1 2 1830 ---- 69.80B 42.70A 69.80B 45.30 -10.40 55.70 1 1835 ---- 65.40B 39.00A 65.40B 41.60 -10.10 51.70 1 1840 40.70 61.00B 35.60A 38.40B 38.10 -9.70 9 47.80 1 1845 37.80 56.70B 32.30A 34.20B 34.60 -9.40 12 44.00 3 1850 34.30 52.50B 29.10A 29.60A 31.30 -9.10 33 40.40 3 1855 31.40 48.40B 26.20A 27.80B 28.30 -8.60 37 36.90 90 95 1860 34.00 44.50B 23.40A 24.00A 25.40 -8.20 106 33.60 11 7 1865 34.70 40.60B 20.80 21.80B 22.70 -7.70 169 30.40 16 18 1870 25.60 37.00B 18.40A 18.90A 20.30 -7.10 269 27.40 3 5 1875 27.60 33.50B 16.30 17.00B 17.90 -6.80 127 24.70 235 201 1880 24.60 30.30B 14.30 14.70A 15.80 -6.30 297 22.10 42 29 1885 20.20 27.20B 12.50 13.00B 13.90 -5.80 242 19.70 20 33 1890 18.50 24.30B 10.90A 10.90A 12.20 -5.30 149 17.50 229 217 1895 18.60 21.60B 9.50A 10.10B 10.60 -4.90 154 15.50 117 111 1900 14.80 19.20B 8.30 8.50B 9.30 -4.40 604 13.70 588 1108 1905 12.30 16.90B 7.20A 9.20B 8.10 -4.00 38 12.10 69 631 1910 11.20 14.90B 6.30A 6.60B 7.10 -3.50 216 10.60 406 420 1915 9.40 13.00B 5.50A 5.50A 6.10 -3.20 70 9.30 105 180 1920 9.80 11.40B 4.80A 4.80A 5.40 -2.70 410 8.10 76 682 1925 8.20 9.90B 4.20 4.30B 4.70 -2.40 630 7.10 1023 1295 1930 6.60 8.60B 3.60A 4.20B 4.10 -2.20 90 6.30 1367 2176 1935 6.50 7.50B 3.20A 5.80B 3.60 -1.90 39 5.50 222 837 1940 4.80 6.50B 2.80A 2.80A 3.20 -1.70 257 4.90 351 1433 1945 4.60 5.70B 2.50 2.50 2.80 -1.50 22 4.30 205 651 1950 4.30 5.00B 2.20A 2.20A 2.50 -1.30 1221 3.80 402 2574 1955 3.90 4.30B 1.90 1.90 2.20 -1.20 38 3.40 24 574 1960 3.10 3.80B 1.80A 1.80A 2.00 -1.00 29 3.00 71 1319 1965 2.80 3.30B 1.60 1.60 1.80 -.90 53 2.70 205 1238 1970 2.40 3.00 1.50 1.50 1.60 -.90 261 2.50 628 1278 1975 2.20 2.60B 1.40A 1.40A 1.40 -.80 1160 2.20 693 2766 1980 2.00 2.30B 1.30 1.30 1.30 -.70 46 2.00 581 1912 1985 1.90 2.00 1.20 1.20 1.20 -.60 31 1.80 32 502 1990 1.40 1.80B 1.10A 1.10A 1.10 -.60 484 1.70 218 808 1995 1.30 1.60B 1.10 1.10 1.00 -.50 10 1.50 55 694 2000 1.40 1.50 .90 1.00 .90 -.50 284 1.40 1039 4743 2005 ---- ---- .90A .90A .80 -.50 19 1.30 38 443 2010 1.00 1.00 .90 .90 .80 -.40 17 1.20 84 730 2015 1.00 1.00 .80A 1.10B .70 -.40 13 1.10 82 1043 2020 1.00 1.00 .80 .80 .70 -.40 12 1.10 29 750 2025 1.00 1.00 .70A .70A .60 -.40 65 1.00 10 2542 2030 .90 .90 .70A .70A .60 -.30 8 .90 58 844 2035 .80 .80 .70A .70A .60 -.30 49 .90 51 1569 2040 .80 .80 .60A .60A .50 -.30 5 .80 27 2055 2045 .70 .70 .60 .60 .50 -.30 38 .80 1 2335 2050 .70 .70 .50 .50 .50 -.30 34 .80 28 6088 2055 ---- ---- .60A .60A .50 -.20 1 .70 4 345 2060 .50 .60 .50 .50 .40 -.30 4 .70 4 1161 2065 .50 .50 .50 .50 .40 -.30 4 .70 4 295 2070 ---- ---- .50A .50A .40 -.20 4 .60 398 2075 .50 .50 .50 .50 .40 -.20 5 .60 26 1150 2080 ---- ---- .50A .50A .40 -.20 .60 34 411 2085 ---- ---- .40A .40A .40 -.20 1 .60 137 2090 ---- ---- .40A .40A .30 -.20 3 .50 3 151 2095 ---- ---- .40A .40A .30 -.20 3 .50 4 1288 2100 .40 .40 .40 .40 .30 -.20 171 .50 1116 4309 2105 .40 .40 .40 .40 .30 -.20 9 .50 288 2110 .40 .40 .40 .40 .30 -.20 29 .50 221 2115 ---- ---- .40A .40A .30 -.20 .50 141 2120 .40 .40 .40 .40 .30 -.10 72 .40 2 173 2125 .30 .30 .30 .30 .30 -.10 2 .40 751 2130 ---- ---- .30A .30A .30 -.10 1 .40 12 271 2135 ---- ---- .30A .30A .30 -.10 2 .40 100 2140 .30 .30 .30 .30 .30 -.10 2 .40 71 2145 ---- ---- .30A .30A .30 -.10 .40 18 2150 ---- ---- .30A .30A .20 -.20 .40 103 1897 2155 ---- ---- .30A .30A .20 -.20 .40 3 53 2160 ---- ---- ---- ---- .20 -.10 1 .30 137 2165 ---- ---- ---- ---- .20 -.10 .30 102 2170 ---- ---- ---- ---- .20 -.10 .30 20 2175 ---- ---- .20A .20A .20 -.10 .30 16 266 2180 ---- ---- .20A .20A .20 -.10 .30 1 3016 2185 ---- ---- .20A .20A .20 -.10 .30 12 2190 ---- ---- .20A .20A .20 -.10 .30 90 2195 ---- ---- .20A .20A .20 -.10 .30 71 2200 .20 .20 .20 .20 .20 -.10 22 .30 4 2603 2205 ---- ---- .20A .20A .20 -.10 .30 13 2210 ---- ---- ---- ---- .20 .00 .20 1 16 2215 ---- ---- ---- ---- .20 .00 1 .20 88 2220 .20 .20 .20 .20 .20 .00 1 .20 39 2225 ---- ---- ---- ---- .20 .00 .20 239 2230 ---- ---- ---- ---- .20 .00 .20 16 2235 ---- ---- ---- ---- .20 .00 .20 66 2240 .20 .20 .20 .20 .20 .00 2 .20 52 2245 ---- ---- ---- ---- .20 .00 .20 2 26 2250 ---- ---- ---- ---- .20 .00 64 .20 1262 2255 ---- ---- ---- ---- .20 .00 .20 71 2260 ---- ---- ---- ---- .20 .00 .20 102 2265 ---- ---- ---- ---- .20 .00 .20 613 2270 ---- ---- ---- ---- .20 .00 .20 39 2275 ---- ---- ---- ---- .20 .00 .20 113 2280 ---- ---- ---- ---- .20 .00 .20 35 2285 ---- ---- ---- ---- .20 .00 .20 9 2290 ---- ---- ---- ---- .20 .00 .20 39 2295 ---- ---- ---- ---- .20 .00 .20 14 2300 ---- ---- ---- ---- .20 .00 33 .20 11 1983 2305 ---- ---- ---- ---- .20 .00 .20 60 2310 ---- ---- ---- ---- .20 +.10 .10 28 2320 ---- ---- ---- ---- .10 .00 .10 20 2325 ---- ---- ---- ---- .10 .00 .10 50 2330 ---- ---- ---- ---- .10 .00 .10 51 2340 ---- ---- ---- ---- .10 .00 .10 36 2350 ---- ---- ---- ---- .10 .00 .10 485 2360 ---- ---- ---- ---- .10 .00 .10 447 2370 .10 .10 .10 .10 .10 .00 6 .10 85 2375 ---- ---- ---- ---- .10 .00 .10 277 596 2380 ---- ---- ---- ---- .10 .00 .10 38 2390 .10 .10 .10 .10 .10 .00 3 .10 53 2400 .10 .10 .10 .10 .10 .00 5 .10 73 384 2410 ---- ---- ---- ---- .10 .00 .10 53 199 2425 ---- ---- ---- ---- .10 .00 .10 277 2450 .10 .10 .10 .10 .10 .00 5 .10 238 2475 ---- ---- ---- ---- .10 .00 .10 144 2500 .10 .10 .10 .10 .10 .00 5 .10 343 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 ---- 995.40B 963.20A 995.20B 966.10 -12.50 978.60 925 ---- 970.40B 938.20A 970.30B 941.10 -12.50 953.60 950 ---- 945.40B 913.10A 945.20B 916.10 -12.50 928.60 975 ---- 920.40B 888.20A 920.40B 891.10 -12.50 903.60 1000 ---- 895.40B 863.10A 895.20B 866.10 -12.50 878.60 1025 ---- 870.40B 838.20A 870.40B 841.10 -12.50 853.60 1050 ---- 845.50B 813.10A 845.50B 816.10 -12.50 828.60 1075 ---- 820.40B 788.20A 820.40B 791.10 -12.50 803.60 1080 ---- 815.40B 783.20A 815.40B 786.10 -12.50 798.60 1090 ---- 805.40B 773.20A 805.40B 776.10 -12.50 788.60 1100 ---- 795.50B 763.10A 795.50B 766.10 -12.50 778.60 1110 ---- 785.40B 753.20A 785.40B 756.10 -12.50 768.60 1120 ---- 775.40B 743.20A 775.20B 746.10 -12.50 758.60 1125 ---- 770.40B 738.20A 770.20B 741.10 -12.50 753.60 1130 ---- 765.40B 733.20A 765.40B 736.10 -12.50 748.60 1140 ---- 755.40B 723.20A 755.20B 726.10 -12.50 738.60 1150 ---- 745.50B 713.10A 745.50B 716.10 -12.50 728.60 1160 ---- 735.40B 703.20A 735.20B 706.10 -12.50 718.60 1170 ---- 725.40B 693.20A 725.20B 696.10 -12.50 708.60 1175 ---- 720.50B 688.20A 720.50B 691.10 -12.50 703.60 1180 ---- 715.50B 683.20A 715.50B 686.10 -12.50 698.60 1185 ---- 710.50B 678.20A 710.50B 681.10 -12.50 693.60 1190 ---- 705.50B 673.20A 705.50B 676.10 -12.50 688.60 1195 ---- 700.50B 668.20A 700.50B 671.10 -12.50 683.60 1200 ---- 695.50B 663.20A 695.40B 666.10 -12.50 678.60 1205 ---- 690.50B 658.20A 690.50B 661.10 -12.50 673.60 1210 ---- 685.50B 653.20A 685.50B 656.10 -12.50 668.60 1215 ---- 680.50B 648.20A 680.50B 651.10 -12.50 663.60 1220 ---- 675.50B 643.20A 675.50B 646.10 -12.50 658.60 1225 ---- 670.50B 638.20A 670.40B 641.10 -12.50 653.60 1230 ---- 665.50B 633.20A 665.50B 636.10 -12.50 648.60 1235 ---- 660.50B 628.20A 660.50B 631.10 -12.50 643.60 1240 ---- 655.50B 623.20A 655.50B 626.10 -12.50 638.60 1245 ---- 650.50B 618.20A 650.50B 621.10 -12.50 633.60 1250 ---- 645.50B 613.10A 645.50B 616.10 -12.50 628.60 1255 ---- 640.50B 608.20A 640.50B 611.10 -12.50 623.60 1260 ---- 635.50B 603.20A 635.50B 606.10 -12.50 618.60 1265 ---- 630.50B 598.20A 630.50B 601.10 -12.50 613.60 1270 ---- 625.50B 593.20A 625.50B 596.10 -12.50 608.60 1275 ---- 620.50B 588.20A 620.50B 591.10 -12.50 603.60 1280 ---- 615.50B 583.20A 615.50B 586.10 -12.50 598.60 1285 ---- 610.50B 578.20A 610.50B 581.10 -12.50 593.60 1290 ---- 605.50B 573.20A 605.50B 576.10 -12.50 588.60 1295 ---- 600.50B 568.20A 600.50B 571.10 -12.50 583.60 1300 ---- 595.50B 563.10A 595.50B 566.10 -12.50 578.60 1305 ---- 590.50B 558.20A 590.50B 561.10 -12.50 573.60 1310 ---- 585.50B 553.20A 585.50B 556.10 -12.50 568.60 1315 ---- 580.50B 548.20A 580.50B 551.10 -12.50 563.60 1320 ---- 575.50B 543.20A 575.50B 546.10 -12.50 558.60 1325 ---- 570.50B 538.20A 570.50B 541.10 -12.50 553.60 1330 ---- 565.50B 533.20A 565.50B 536.10 -12.50 548.60 1335 ---- 560.50B 528.20A 560.50B 531.10 -12.50 543.60 1340 ---- 555.50B 523.20A 555.50B 526.10 -12.50 538.60 1345 ---- 550.50B 518.20A 550.50B 521.10 -12.50 533.60 1350 ---- 545.50B 513.10A 545.40B 516.10 -12.50 528.60 1355 ---- 540.50B 508.10A 540.50B 511.10 -12.50 523.60 1360 ---- 535.50B 503.10A 535.50B 506.10 -12.50 518.60 1365 ---- 530.50B 498.10A 530.40B 501.10 -12.50 513.60 1370 ---- 525.50B 493.10A 525.50B 496.10 -12.50 508.60 1375 ---- 520.50B 488.10A 520.50B 491.10 -12.50 503.60 1380 ---- 515.50B 483.10A 515.50B 486.10 -12.50 498.60 1385 ---- 510.50B 478.10A 510.50B 481.10 -12.50 493.60 1390 ---- 505.50B 473.10A 505.50B 476.10 -12.50 488.60 1395 ---- 500.50B 468.10A 500.50B 471.10 -12.50 483.60 1400 ---- 495.50B 463.10A 495.30B 466.10 -12.50 478.60 1405 ---- 490.50B 458.10A 490.50B 461.10 -12.50 473.60 1410 ---- 485.50B 453.10A 485.50B 456.10 -12.50 468.60 1415 ---- 480.50B 448.10A 480.50B 451.10 -12.50 463.60 1420 ---- 475.50B 443.10A 475.50B 446.10 -12.50 458.60 1425 ---- 470.50B 438.10A 470.50B 441.10 -12.50 453.60 1430 ---- 465.50B 433.10A 465.50B 436.10 -12.50 448.60 1435 ---- 460.50B 428.10A 460.50B 431.10 -12.50 443.60 1440 ---- 455.50B 423.10A 455.50B 426.10 -12.50 438.60 1445 ---- 450.50B 418.10A 450.50B 421.10 -12.50 433.60 1450 ---- 445.50B 413.10A 445.40B 416.10 -12.50 54 428.60 1455 ---- 440.50B 408.10A 440.50B 411.10 -12.50 423.60 1460 ---- 435.50B 403.10A 435.50B 406.10 -12.50 418.60 1465 ---- 430.50B 398.10A 430.50B 401.10 -12.50 413.60 1470 ---- 425.50B 393.10A 425.50B 396.10 -12.50 408.60 1475 ---- 420.50B 388.10A 420.50B 391.10 -12.50 403.60 1480 ---- 415.50B 383.10A 415.50B 386.10 -12.50 398.60 1485 ---- 410.50B 378.10A 410.50B 381.10 -12.50 393.60 1490 ---- 405.50B 373.10A 405.50B 376.10 -12.50 388.60 1495 ---- 400.50B 368.10A 400.50B 371.10 -12.50 383.60 1500 ---- 395.60B 363.10A 395.60B 366.10 -12.50 378.60 1505 ---- 390.50B 358.10A 390.30B 361.10 -12.50 373.60 1510 ---- 385.50B 353.10A 385.40B 356.10 -12.50 368.60 1515 ---- 380.50B 348.10A 380.50B 351.10 -12.50 363.60 1520 ---- 375.50B 343.10A 375.30B 346.10 -12.50 358.60 1525 ---- 370.50B 338.10A 370.30B 341.10 -12.50 353.60 1530 ---- 365.50B 333.10A 365.50B 336.10 -12.50 348.60 1535 ---- 360.50B 328.10A 360.50B 331.10 -12.50 343.60 1540 ---- 355.50B 323.10A 355.50B 326.10 -12.50 338.60 1545 ---- 350.50B 318.10A 350.50B 321.10 -12.50 333.60 1550 ---- 345.60B 313.10A 345.60B 316.10 -12.50 328.60 1555 ---- 340.50B 308.10A 340.30B 311.10 -12.50 323.60 1560 ---- 335.50B 303.10A 335.30B 306.10 -12.50 318.60 1565 ---- 330.50B 298.10A 330.40B 301.10 -12.50 313.60 1570 ---- 325.50B 293.10A 325.30B 296.10 -12.50 308.60 1575 ---- 320.50B 288.10A 320.50B 291.10 -12.50 303.60 189 1580 ---- 315.50B 283.10A 315.40B 286.10 -12.50 298.60 1585 ---- 310.50B 278.10A 310.40B 281.10 -12.50 293.60 1590 ---- 305.50B 273.10A 305.50B 276.10 -12.50 288.60 1595 ---- 300.50B 268.10A 300.50B 271.10 -12.50 283.60 1600 ---- 295.70B 262.60A 295.70B 266.10 -12.50 278.60 95 1605 ---- 290.50B 258.10A 290.40B 261.10 -12.50 273.60 1610 ---- 285.50B 253.20A 285.50B 256.10 -12.50 268.60 1615 ---- 280.50B 248.10A 280.50B 251.10 -12.50 263.60 1620 ---- 275.60B 243.20A 275.60B 246.10 -12.60 258.70 1625 ---- 270.60B 237.70A 270.60B 241.10 -12.60 253.70 50 1630 ---- 265.60B 233.20A 265.60B 236.20 -12.50 248.70 1635 ---- 260.60B 228.20A 260.60B 231.20 -12.50 243.70 1640 ---- 255.60B 223.20A 255.60B 226.20 -12.50 238.70 1645 ---- 250.60B 218.30A 250.60B 221.20 -12.60 233.80 1650 ---- 246.30B 212.80A 246.30B 216.30 -12.50 54 228.80 180 1655 ---- 240.60B 208.40A 240.60B 211.30 -12.50 223.80 1660 ---- 235.70B 203.40A 235.70B 206.30 -12.60 218.90 1665 ---- 230.80B 198.50A 230.80B 201.40 -12.50 213.90 1670 ---- 225.80B 193.60A 225.80B 196.50 -12.50 209.00 1675 ---- 221.50B 188.20A 221.50B 191.50 -12.50 204.00 15 1680 ---- 215.90B 183.70A 215.90B 186.60 -12.50 199.10 1685 ---- 210.90B 178.80A 210.90B 181.70 -12.50 194.20 1690 ---- 206.00B 173.90A 206.00B 176.80 -12.40 189.20 1695 ---- 201.00B 169.00A 201.00B 171.90 -12.40 184.30 1700 ---- 196.70B 163.70A 196.70B 167.00 -12.40 179.40 189 1433 1705 ---- 191.20B 159.30A 191.00B 162.10 -12.40 174.50 1710 ---- 186.20B 154.50A 186.20B 157.30 -12.40 169.70 1715 ---- 181.30B 149.70A 181.30B 152.50 -12.30 164.80 1720 ---- 176.40B 144.90A 176.40B 147.70 -12.30 160.00 1725 ---- 172.20B 139.60A 172.20B 142.90 -12.20 155.10 18 1730 ---- 166.60B 135.30A 166.60B 138.10 -12.20 150.30 1735 ---- 161.70B 130.60A 161.70B 133.40 -12.10 145.50 1740 ---- 156.90B 125.90A 156.90B 128.70 -12.10 140.80 1 1745 ---- 152.00B 121.30A 152.00B 124.00 -12.00 136.00 1750 124.50 147.80B 116.20A 116.20A 119.40 -11.90 12 131.30 1012 1755 ---- 142.40B 111.60A 142.40B 114.80 -11.90 126.70 1760 ---- 137.60B 107.10A 137.60B 110.20 -11.80 122.00 1765 ---- 132.90B 102.60A 132.90B 105.70 -11.70 117.40 1770 ---- 127.80B 98.20A 127.60B 101.20 -11.70 1 112.90 1775 ---- 124.10B 93.80A 124.10B 96.80 -11.60 3 108.40 128 1780 ---- 118.40B 89.50A 118.20B 92.50 -11.40 103.90 1785 ---- 114.10B 85.30A 114.10B 88.20 -11.30 99.50 1 1790 ---- 110.20B 81.10A 110.20B 83.90 -11.20 95.10 1795 ---- 105.70B 77.00A 105.70B 79.80 -11.00 90.80 1800 78.50 101.20B 73.00A 73.00A 75.70 -10.90 101 86.60 6 5676 1805 ---- 96.70B 69.10A 96.70B 71.70 -10.70 82.40 1810 ---- 92.30B 65.30A 92.30B 67.80 -10.50 78.30 1815 ---- 88.00B 61.60A 88.00B 64.10 -10.20 74.30 1 1820 ---- 83.70B 58.00A 83.70B 60.40 -9.90 70.30 1825 ---- 79.60B 54.50A 79.60B 56.80 -9.70 66.50 18 97 1830 ---- 75.50B 51.10A 75.50B 53.30 -9.50 62.80 53 1835 ---- 71.40B 47.80A 71.40B 50.00 -9.20 14 59.20 22 36 1840 ---- 67.50B 44.70A 67.50B 46.80 -8.90 48 55.70 5 1845 46.90 63.70B 41.70A 41.70A 43.70 -8.60 3 52.30 33 34 1850 51.60 59.90B 38.80A 39.10A 40.70 -8.40 146 49.10 41 1899 1855 ---- 56.30B 36.00A 56.30B 37.90 -8.10 46.00 6 2 1860 36.80 52.90B 33.40A 33.40A 35.20 -7.70 3 42.90 5 81 1865 35.00 49.50B 30.90A 30.90A 32.60 -7.50 82 40.10 2 3 1870 36.60 46.30B 28.60A 28.70A 30.20 -7.10 306 37.30 59 154 1875 34.80 43.20B 26.30A 28.60B 27.90 -6.80 255 34.70 41 1067 1880 32.00 40.20B 24.30A 24.30A 25.70 -6.50 515 32.20 566 377 1885 33.80 37.40B 22.30A 23.20B 23.70 -6.10 1086 29.80 290 150 1890 31.30 34.70B 20.50A 20.50A 21.70 -5.80 70 27.50 540 397 1895 29.30 32.20B 18.90A 20.60B 20.00 -5.40 72 25.40 1795 1695 1900 23.60 29.80B 17.30A 17.30A 18.30 -5.20 1226 23.50 799 2194 1905 24.40 27.60B 15.80A 16.40B 16.80 -4.80 230 21.60 38 249 1910 23.80 25.40B 14.50A 14.50A 15.40 -4.50 37 19.90 27 755 1915 19.10 23.40B 13.30A 13.30A 14.10 -4.20 475 18.30 79 411 1920 18.10 21.50B 12.20A 12.20A 12.90 -4.00 147 16.90 518 1155 1925 17.40 19.80B 11.10A 12.10B 11.80 -3.70 448 15.50 2187 2867 1930 15.90 18.20B 10.20A 11.10B 10.80 -3.40 147 14.20 118 927 1935 14.80 16.70B 9.30A 9.30A 9.90 -3.20 33 13.10 79 164 1940 12.00 15.30B 8.50 8.80B 9.10 -2.90 439 12.00 128 830 1945 11.50 14.00B 7.90A 7.90A 8.40 -2.70 130 11.10 3018 2835 1950 9.90 12.90B 7.20 7.30B 7.70 -2.50 791 10.20 609 10942 1955 9.50 11.80B 6.60A 6.80B 7.10 -2.30 234 9.40 130 494 1960 8.90 10.80B 6.10A 7.00B 6.50 -2.10 1435 8.60 372 2247 1965 8.00 9.90B 5.60A 5.60A 6.00 -1.90 53 7.90 115 395 1970 7.90 9.10B 5.20A 5.60B 5.50 -1.80 161 7.30 45 1995 1975 7.30 8.30B 4.80 4.80 5.00 -1.80 284 6.80 61 2192 1980 6.10 7.60B 4.40 4.40 4.60 -1.60 37 6.20 11 1311 1985 6.20 7.00B 4.10A 4.10A 4.30 -1.50 57 5.80 62 1135 1990 5.30 6.50B 3.80A 3.80A 4.00 -1.40 396 5.40 326 1507 1995 4.90 5.90B 3.50A 5.90B 3.70 -1.30 11 5.00 907 1024 2000 4.50 5.40B 3.20 3.30 3.40 -1.20 995 4.60 3692 9809 2005 4.10 5.00B 3.00 3.00 3.20 -1.10 58 4.30 26 570 2010 3.80 4.60B 2.70 2.80B 2.90 -1.10 23 4.00 12 1031 2015 3.70 4.20B 2.60A 4.20B 2.70 -1.00 4 3.70 76 1649 2020 3.00 3.90B 2.50 2.50 2.50 -1.00 29 3.50 16 804 2025 2.70 3.60B 2.30A 2.30A 2.40 -.90 126 3.30 14 2014 2030 2.90 3.40B 2.20A 3.40B 2.20 -.90 13 3.10 114 2173 2035 2.70 3.10B 2.10A 2.10A 2.10 -.80 11 2.90 8 1224 2040 2.50 2.90B 2.00A 2.00A 2.00 -.70 14 2.70 9 661 2045 2.40 2.70B 1.90A 2.70B 1.80 -.80 5 2.60 71 1051 2050 2.50 2.70 1.60 1.80 1.70 -.70 65 2.40 516 4937 2055 1.70 1.70 1.60 1.70B 1.60 -.70 38 2.30 4 142 2060 2.00 2.20B 1.60A 2.20B 1.50 -.70 10 2.20 10 330 2065 1.40 1.40 1.40 1.40 1.50 -.60 14 2.10 16 784 2070 1.40 1.40 1.30 1.30 1.40 -.60 4 2.00 2 346 2075 1.70 1.80B 1.40 1.40 1.30 -.60 223 1.90 4 3314 2080 1.60 1.70B 1.30 1.30 1.20 -.60 10 1.80 21 780 2085 ---- ---- 1.30A 1.30A 1.20 -.50 163 1.70 25 218 2090 1.40 1.50 1.10 1.10 1.10 -.50 11 1.60 7 256 2095 ---- ---- 1.10A 1.10A 1.10 -.50 86 1.60 3 274 2100 1.30 1.50 1.10 1.20 1.00 -.50 81 1.50 1250 15228 2105 1.10 1.10 1.10 1.10 1.00 -.40 3 1.40 1 112 2110 1.00 1.00 1.00 1.00 .90 -.50 24 1.40 13 496 2115 1.10 1.10 1.00A 1.10 .90 -.40 2 1.30 879 2120 ---- ---- .90A .90A .90 -.40 6 1.30 30 3129 2125 ---- ---- .90A .90A .80 -.40 27 1.20 7 1285 2130 1.00 1.00 .90 .90 .80 -.40 57 1.20 735 2192 2135 .90 .90 .90 .90 .80 -.30 3 1.10 2 602 2140 .80 .80 .80 .80 .80 -.30 4 1.10 6 100 2145 .90 .90 .80A .80A .70 -.40 3 1.10 6 174 2150 ---- ---- .80A .80A .70 -.30 33 1.00 324 3839 2155 .80 .80 .70A .70A .70 -.30 1 1.00 1 259 2160 ---- ---- .70A .70A .60 -.40 1.00 5 53 2165 ---- ---- .70A .70A .60 -.30 .90 7 363 2170 .60 .70 .50 .70 .60 -.30 3 .90 227 2175 ---- ---- .70A .70A .60 -.30 1 .90 5 1040 2180 ---- ---- .60A .60A .60 -.20 1 .80 14 158 2185 ---- ---- .60A .60A .60 -.20 .80 2 83 2190 ---- ---- .60A .60A .60 -.20 1 .80 4 229 2195 .60 .60 .60 .60 .60 -.20 3 .80 745 2200 .60 .60 .50 .50 .50 -.20 16 .70 12 7382 2205 ---- ---- .50A .50A .50 -.20 .70 2 16 2210 .60 .60 .50A .50A .50 -.20 5 .70 5 23 2215 ---- ---- .50A .50A .50 -.20 .70 10 553 2220 .50 .50 .40 .40 .50 -.10 13 .60 30 1111 2225 .50 .50 .50 .50 .40 -.20 4 .60 1 1233 2230 ---- ---- .50A .50A .40 -.20 2 .60 153 2235 ---- ---- .50A .50A .40 -.20 .60 23 2240 ---- ---- .50A .50A .40 -.20 .60 61 83 2245 ---- ---- .50A .50A .40 -.20 .60 1 68 2250 .50 .50 .40 .40 .40 -.10 8 .50 54 6209 2255 ---- ---- ---- ---- .40 -.10 .50 12 2260 ---- ---- ---- ---- .40 -.10 .50 178 2265 ---- ---- .40A .40A .40 -.10 .50 11 2270 ---- ---- .40A .40A .40 -.10 .50 66 2275 .40 .40 .40 .40 .40 -.10 3 .50 603 2280 ---- ---- .40A .40A .40 -.10 .50 450 2285 ---- ---- .40A .40A .40 -.10 .50 12 2290 .40 .40 .40 .40 .40 -.10 2 .50 70 2295 ---- ---- ---- ---- .40 .00 .40 123 2300 .40 .40 .40 .40 .40 .00 24 .40 9 5536 2305 ---- ---- ---- ---- .40 .00 5 .40 6 6 2310 ---- ---- ---- ---- .40 .00 .40 22 2315 ---- ---- ---- ---- .40 .00 .40 101 2320 ---- ---- ---- ---- .40 .00 1 .40 2 26 2325 ---- ---- ---- ---- .40 .00 .40 5 717 2330 .40 .40 .40 .40 .40 .00 4 .40 1 58 2335 .30 .30 .30 .30 .40 .00 2 .40 104 2340 .30 .30 .30 .30 .40 .00 1 .40 423 2345 .30 .30 .30 .30 .30 -.10 1 .40 7 2350 ---- ---- .30A .30A .30 -.10 .40 3 1337 2360 .30 .30 .30 .30 .30 -.10 7 .40 6 80 2370 .30 .30 .30 .30 .30 -.10 6 .40 15 2375 ---- ---- ---- ---- .30 .00 .30 961 2380 ---- ---- ---- ---- .30 .00 .30 28 2390 ---- ---- ---- ---- .30 .00 .30 1020 2400 .30 .30 .30 .30 .30 .00 24 .30 20 3701 2410 ---- ---- ---- ---- .30 .00 .30 305 2420 ---- ---- ---- ---- .30 .00 .30 33 2425 .30 .30 .30 .30 .20 -.10 2 .30 1320 2430 ---- ---- ---- ---- .20 -.10 .30 70 2440 ---- ---- ---- ---- .20 -.10 .30 12 2450 .30 .30 .20 .20 .20 -.10 30 .30 871 2475 ---- ---- ---- ---- .20 .00 .20 50 2490 ---- ---- ---- ---- .20 .00 .20 28 195 2500 .20 .20 .20 .20 .20 .00 10 .20 14 15902 2525 ---- ---- ---- ---- .20 .00 .20 166 2550 ---- ---- ---- ---- .10 -.10 .20 14 1837 2575 ---- ---- ---- ---- .10 .00 .10 87 2600 .20 .20 .20 .20 .10 .00 1 .10 2813 2625 ---- ---- ---- ---- .10 .00 .10 636 2650 ---- ---- ---- ---- .10 .00 .10 681 2700 ---- ---- ---- ---- .10 .00 .10 84 3952 2750 ---- ---- ---- ---- .10 .00 .10 79 965 2800 ---- ---- ---- ---- .10 .00 .10 36 791 2900 ---- ---- ---- ---- .10 .00 .10 20 110 3000 ---- ---- ---- ---- .10 .00 .10 17 10857 3100 ---- ---- ---- ---- .10 .00 .10 18 78 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 ---- 664.80B 632.50A 664.60B 635.40 -12.60 648.00 1275 ---- 639.30B 608.00A 639.30B 610.40 -12.60 623.00 1300 ---- 614.80B 582.50A 614.80B 585.40 -12.60 598.00 1325 ---- 589.30B 558.00A 589.30B 560.40 -12.60 573.00 1350 ---- 564.90B 532.40A 564.90B 535.40 -12.60 548.00 1375 ---- 539.30B 508.00A 539.30B 510.40 -12.60 523.00 1400 ---- 514.90B 482.40A 514.90B 485.40 -12.60 498.00 1425 ---- 489.40B 458.00A 489.30B 460.40 -12.60 473.00 1430 ---- 484.50B 453.00A 484.50B 455.40 -12.60 468.00 1440 ---- 474.40B 443.00A 474.30B 445.40 -12.60 458.00 1450 ---- 464.90B 432.40A 464.90B 435.40 -12.60 448.00 1460 ---- 454.50B 423.00A 454.50B 425.40 -12.60 438.00 1470 ---- 444.50B 413.00A 444.50B 415.40 -12.60 428.00 1475 ---- 439.40B 408.00A 439.30B 410.40 -12.60 423.00 1480 ---- 434.50B 403.00A 434.50B 405.40 -12.60 418.00 1490 ---- 424.50B 393.00A 424.50B 395.40 -12.60 408.00 1500 ---- 414.90B 382.40A 414.90B 385.40 -12.60 398.00 1510 ---- 404.40B 373.00A 404.30B 375.40 -12.60 388.00 1520 ---- 394.50B 362.90A 394.50B 365.40 -12.60 378.00 1525 ---- 389.40B 357.90A 389.30B 360.40 -12.60 373.00 1530 ---- 384.50B 352.90A 384.50B 355.40 -12.60 368.00 1535 ---- 379.50B 347.90A 379.50B 350.40 -12.60 363.00 1540 ---- 374.50B 342.90A 374.50B 345.40 -12.60 358.00 1545 ---- 369.50B 337.90A 369.50B 340.40 -12.60 353.00 1550 ---- 364.90B 332.40A 364.90B 335.40 -12.60 348.00 1 1555 ---- 359.50B 327.90A 359.50B 330.40 -12.60 343.00 1560 ---- 354.40B 322.90A 354.30B 325.40 -12.60 338.00 1565 ---- 349.50B 317.90A 349.50B 320.40 -12.60 333.00 1570 ---- 344.50B 312.90A 344.50B 315.40 -12.60 328.00 1575 ---- 339.40B 307.90A 339.40B 310.40 -12.60 323.00 1580 ---- 334.40B 302.90A 334.30B 305.40 -12.60 318.00 1585 ---- 329.50B 297.90A 329.50B 300.40 -12.60 313.00 1590 ---- 324.50B 292.90A 324.50B 295.40 -12.60 308.00 1595 ---- 319.50B 287.90A 319.50B 290.40 -12.60 303.00 1600 ---- 314.90B 282.40A 314.90B 285.40 -12.60 298.00 1605 ---- 309.50B 277.90A 309.50B 280.40 -12.60 293.00 1610 ---- 304.90B 272.40A 304.90B 275.40 -12.60 288.00 1 1615 ---- 299.50B 267.90A 299.50B 270.40 -12.60 283.00 1620 ---- 294.50B 262.90A 294.50B 265.40 -12.60 278.00 1625 ---- 289.50B 257.10A 289.50B 260.40 -12.60 273.00 1630 ---- 284.50B 252.90A 284.50B 255.50 -12.50 268.00 1635 ---- 279.50B 248.00A 279.50B 250.50 -12.60 263.10 1640 ---- 274.50B 243.00A 274.50B 245.50 -12.60 258.10 1645 ---- 269.50B 238.10A 269.50B 240.60 -12.50 253.10 1650 ---- 265.70B 232.30A 265.70B 235.60 -12.60 5 248.20 10 10 1655 ---- 259.70B 228.20A 259.60B 230.70 -12.50 243.20 1660 ---- 254.60B 223.30A 254.50B 225.70 -12.60 238.30 1665 ---- 249.70B 218.40A 249.60B 220.80 -12.60 233.40 1670 ---- 244.70B 213.50A 244.60B 215.90 -12.50 228.40 1675 ---- 241.00B 207.80A 241.00B 211.00 -12.50 223.50 1680 ---- 234.80B 203.70A 234.70B 206.10 -12.50 218.60 1685 ---- 230.00B 198.90A 230.00B 201.20 -12.50 213.70 1690 ---- 225.40B 193.60A 225.40B 196.40 -12.50 208.90 1 1695 ---- 220.10B 189.20A 220.10B 191.60 -12.40 204.00 1700 ---- 216.30B 183.60A 216.30B 186.70 -12.40 199.10 1705 ---- 210.30B 179.60A 210.30B 181.90 -12.40 194.30 1710 ---- 205.40B 174.80A 205.40B 177.20 -12.30 189.50 1715 ---- 200.60B 170.00A 200.40B 172.40 -12.30 184.70 1720 ---- 195.70B 165.30A 195.70B 167.70 -12.20 179.90 1725 ---- 191.90B 159.80A 191.90B 162.90 -12.30 175.20 12 1730 ---- 186.00B 155.90A 185.90B 158.30 -12.10 170.40 1735 ---- 181.20B 151.30A 181.10B 153.60 -12.10 165.70 1740 ---- 176.80B 146.20A 176.80B 149.00 -12.00 1 161.00 1 1745 ---- 171.70B 141.30A 171.70B 144.40 -12.00 156.40 1750 ---- 167.90B 136.80A 167.90B 139.80 -11.90 151.70 44 1755 ---- 162.20B 132.30A 162.20B 135.30 -11.80 147.10 1760 ---- 157.50B 127.80A 157.40B 130.80 -11.80 142.60 1765 ---- 152.80B 123.40A 152.70B 126.30 -11.70 138.00 1770 ---- 148.50B 119.00A 148.50B 121.90 -11.60 133.50 1 1775 ---- 144.60B 114.70A 144.60B 117.50 -11.60 129.10 2 5 1780 ---- 140.00B 110.40A 140.00B 113.20 -11.50 124.70 1785 ---- 135.40B 106.20A 135.40B 109.00 -11.30 120.30 1790 ---- 130.80B 102.00A 130.80B 104.80 -11.20 116.00 1 1795 ---- 126.40B 98.00A 126.40B 100.60 -11.10 111.70 1800 ---- 121.90B 93.90A 121.90B 96.60 -10.90 1 107.50 2 20 1805 ---- 117.60B 90.00A 117.60B 92.60 -10.70 103.30 1810 ---- 113.20B 86.10A 113.20B 88.60 -10.70 99.30 1815 ---- 109.00B 82.30A 109.00B 84.80 -10.40 95.20 37 37 1820 ---- 104.70B 78.60A 104.70B 81.00 -10.30 91.30 34 34 1825 ---- 100.70B 75.00A 100.70B 77.40 -10.00 87.40 1830 ---- 96.60B 71.40A 96.60B 73.80 -9.80 83.60 1 1835 ---- 92.50B 68.00A 92.50B 70.30 -9.60 79.90 1840 ---- 88.50B 64.60A 88.50B 66.80 -9.40 76.20 1845 ---- 84.60B 61.40A 84.60B 63.50 -9.20 72.70 1850 ---- 80.90B 58.20A 80.90B 60.30 -9.00 69.30 2 1855 ---- 77.10B 55.20A 77.10B 57.20 -8.70 65.90 2 1860 ---- 73.50B 52.20A 73.50B 54.20 -8.40 62.60 1865 ---- 70.00B 49.30A 70.00B 51.30 -8.20 59.50 1870 59.30 66.60B 46.60A 46.60A 48.40 -8.00 1 56.40 1 1875 49.30 63.20B 44.00A 44.00A 45.70 -7.80 2 53.50 3 63 1880 51.80 60.00B 41.50A 60.00B 43.10 -7.60 5 50.70 4 4 1885 43.20 56.90B 39.00A 43.90B 40.60 -7.30 7 47.90 9 7 1890 ---- 53.90B 36.70A 53.90B 38.20 -7.10 2 45.30 1895 48.60 51.00B 34.50A 34.50A 35.90 -6.90 40 42.80 4 6 1900 40.50 48.30B 32.40 33.30B 33.80 -6.60 122 40.40 216 221 1905 38.10 45.50B 30.40A 30.40A 31.70 -6.30 69 38.00 33 30 1910 33.60 43.00B 28.50A 28.50A 29.70 -6.10 38 35.80 153 153 1915 37.50 40.50B 26.70A 26.70A 27.90 -5.80 61 33.70 202 194 1920 35.20 38.10B 25.00A 25.00A 26.10 -5.60 9 31.70 7 122 1925 27.90 35.90B 23.40A 23.40A 24.40 -5.40 212 29.80 5 63 1930 23.40 33.70B 21.90A 21.90A 22.90 -5.10 19 28.00 13 1935 25.10 31.80B 20.50A 20.50A 21.40 -4.80 111 26.20 35 202 1940 23.50 29.90B 19.20A 19.20A 20.10 -4.50 16 24.60 51 120 1945 22.00 28.10B 18.00A 18.00A 18.80 -4.30 18 23.10 3 104 1950 22.20 26.20B 16.60 17.00B 17.60 -4.10 77 21.70 70 760 1955 16.20 24.60B 15.70A 15.70A 16.50 -3.80 1 20.30 1 425 1960 18.40 23.10B 14.70A 14.70A 15.40 -3.70 19 19.10 288 4008 1965 15.40 21.70B 13.80A 15.80B 14.40 -3.50 16 17.90 2 375 1970 ---- 20.30B 12.90A 20.30B 13.50 -3.30 15 16.80 1 455 1975 15.00 19.00B 12.10A 13.60B 12.70 -3.10 156 15.80 117 660 1980 12.50 17.90B 11.30A 11.30A 11.90 -2.90 32 14.80 4 144 1985 13.80 16.70B 10.60A 16.70B 11.10 -2.80 36 13.90 10 1223 1990 12.10 15.70B 9.90 10.10B 10.50 -2.50 540 13.00 14 186 1995 9.80 14.70B 9.30A 9.30A 9.80 -2.40 16 12.20 9 74 2000 11.40 13.80B 8.80A 8.80A 9.20 -2.30 158 11.50 906 2347 2005 9.90 12.90B 8.20A 8.20A 8.60 -2.20 25 10.80 5 386 2010 ---- 12.10B 7.70A 12.10B 8.10 -2.10 63 10.20 35 904 2015 8.70 11.40B 7.20A 7.20A 7.60 -2.00 4 9.60 37 166 2020 9.40 10.70B 6.80A 6.80A 7.20 -1.80 8 9.00 37 318 2025 7.70 10.00B 6.40A 6.40A 6.70 -1.80 2335 8.50 19 3558 2030 6.60 9.40B 6.00A 6.70B 6.30 -1.70 3 8.00 12 1193 2035 6.30 8.80B 5.70A 5.70A 6.00 -1.50 14 7.50 388 478 2040 7.70 8.30B 5.40A 5.40A 5.60 -1.50 101 7.10 14 716 2045 5.10 7.80B 5.10 5.10 5.30 -1.40 46 6.70 40 341 2050 6.70 7.30B 4.70 4.80B 5.00 -1.40 163 6.40 152 5101 2055 5.00 6.80B 4.50A 4.50A 4.70 -1.30 22 6.00 7 1037 2060 4.60 6.40B 4.30A 4.30A 4.50 -1.20 7 5.70 53 1226 2065 ---- 6.10B 4.10A 4.10A 4.20 -1.20 1 5.40 3 638 2070 4.70 5.70B 3.90A 3.90A 4.00 -1.20 5 5.20 12 1395 2075 ---- 5.40B 3.70A 3.70A 3.80 -1.10 4.90 3 293 2080 3.60 5.10B 3.50A 3.50A 3.60 -1.10 16 4.70 13 469 2085 ---- 4.80B 3.30A 3.30A 3.40 -1.10 8 4.50 9 1158 2090 3.40 4.60B 3.20A 3.20A 3.20 -1.10 2 4.30 2 3057 2095 3.30 4.30B 3.00A 3.00A 3.10 -1.00 4 4.10 3 410 2100 3.50 4.10 2.90 2.90 2.90 -1.00 316 3.90 1091 5723 2105 3.60 3.90B 2.70A 2.70A 2.80 -.90 3 3.70 3 66 2110 ---- 3.70B 2.60A 2.60A 2.60 -.90 4 3.50 10 273 2115 ---- 3.50B 2.50A 2.50A 2.50 -.90 3.40 69 105 2120 2.40 3.30B 2.40 2.40 2.40 -.80 3 3.20 36 457 2125 3.10 3.10 2.30 2.30 2.30 -.80 7 3.10 35 607 2130 ---- ---- 2.20A 2.20A 2.20 -.80 6 3.00 3 226 2135 2.90 2.90 2.10A 2.10A 2.10 -.80 2 2.90 4 81 2140 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 2 56 2145 ---- ---- 1.90A 1.90A 1.90 -.70 1 2.60 4 35 2150 2.30 2.50 1.90A 1.90A 1.80 -.70 37 2.50 41 1319 2155 ---- ---- 1.80A 1.80A 1.80 -.60 2.40 42 2160 2.30 2.30 1.70A 1.70A 1.70 -.60 10 2.30 1 536 2165 2.10 2.10 1.60 1.60 1.60 -.60 11 2.20 4 46 2170 ---- ---- 1.60A 1.60A 1.60 -.60 2 2.20 1 71 2175 ---- ---- 1.50A 1.50A 1.50 -.60 29 2.10 3 474 2180 1.60 1.60 1.40 1.40 1.50 -.50 2 2.00 138 2185 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 2 101 2190 1.80 1.80 1.40 1.40 1.40 -.50 9 1.90 5 199 2195 1.40 1.40 1.30A 1.30A 1.30 -.50 4 1.80 1 53 2200 1.70 1.70 1.30 1.30A 1.30 -.40 32 1.70 403 1942 2205 ---- ---- 1.30A 1.30A 1.20 -.50 3 1.70 32 2210 1.30 1.30 1.20A 1.20A 1.20 -.40 4 1.60 23 84 2215 1.40 1.40 1.20A 1.20A 1.10 -.50 1 1.60 3 124 2220 ---- ---- 1.10A 1.10A 1.10 -.40 1 1.50 10 170 2225 1.10 1.10 1.10 1.10 1.10 -.40 11 1.50 28 152 2230 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 4 46 2235 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 33 2240 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2 10 2245 ---- ---- 1.00A 1.00A .90 -.40 1 1.30 43 2250 1.00 1.00 .80 .80 .90 -.40 11 1.30 7 2125 2255 ---- ---- .90A .90A .90 -.30 1.20 81 2260 ---- ---- .90A .90A .90 -.30 1.20 119 2265 ---- ---- .90A .90A .80 -.40 1.20 1 124 2270 .70 .90 .70 .90 .80 -.30 2 1.10 2 67 2275 .90 .90 .80A .90 .80 -.30 3 1.10 1 329 2280 ---- ---- .80A .80A .80 -.30 1 1.10 16 2285 .60 .60 .60 .60 .70 -.40 1 1.10 78 2290 ---- ---- .80A .80A .70 -.30 1.00 38 2295 ---- ---- .70A .70A .70 -.30 1.00 17 2300 ---- ---- .70A .70A .70 -.30 1 1.00 1 1779 2305 ---- ---- .70A .70A .70 -.30 1.00 575 2310 .70 .70 .70 .70 .70 -.30 1 1.00 13 2315 ---- ---- .70A .70A .60 -.30 .90 11 2320 ---- ---- .70A .70A .60 -.30 .90 9 2325 ---- ---- .60A .60A .60 -.30 .90 46 125 2330 ---- ---- .60A .60A .60 -.30 .90 44 2340 ---- ---- .60A .60A .60 -.20 .80 26 2350 .60 .60 .60 .60 .50 -.30 2 .80 396 2360 ---- ---- .60A .60A .50 -.30 .80 3 2370 ---- ---- .50A .50A .50 -.30 .80 16 2375 ---- ---- .50A .50A .50 -.20 1 .70 186 2380 ---- ---- .50A .50A .50 -.20 .70 2390 ---- ---- .50A .50A .50 -.20 .70 69 2400 ---- ---- .50A .50A .40 -.30 .70 1229 2410 ---- ---- .50A .50A .40 -.20 .60 10 2420 ---- ---- .50A .50A .40 -.20 .60 32 2425 ---- ---- .50A .50A .40 -.20 .60 92 2430 ---- ---- .50A .50A .40 -.20 .60 15 2450 .40 .40 .40 .40 .40 -.20 9 .60 1008 2475 ---- ---- .40A .40A .40 -.10 .50 133 2500 ---- ---- .40A .40A .30 -.20 40 .50 56 1473 2525 .30 .30 .30 .30 .30 -.10 30 .40 9 243 2550 .30 .40 .30 .30 .30 -.10 33 .40 11 79 2575 ---- ---- .30A .30A .30 -.10 .40 81 2600 ---- ---- ---- ---- .30 .00 .30 1001 2625 ---- ---- ---- ---- .30 .00 .30 20 119 2700 ---- ---- ---- ---- .30 +.10 .20 524 3000 ---- ---- ---- ---- .20 .00 .20 23 217 3500 ---- ---- ---- ---- .10 .00 .10 6 4000 ---- ---- ---- ---- .10 .00 .10 8 OG FEB24 Gold Option CALL 1250 ---- 664.70B 632.60A 664.70B 635.40 -12.60 648.00 1275 ---- 639.40B 608.20A 639.40B 610.40 -12.60 623.00 1300 ---- 614.70B 582.60A 614.40B 585.40 -12.60 598.00 1325 ---- 589.40B 558.20A 589.40B 560.40 -12.60 573.00 1350 ---- 564.70B 532.50A 564.50B 535.40 -12.60 548.00 1375 ---- 539.40B 508.20A 539.40B 510.40 -12.60 523.00 1400 ---- 514.70B 482.50A 514.70B 485.40 -12.60 498.00 1425 ---- 489.40B 458.10A 489.40B 460.40 -12.60 473.00 1430 ---- 484.30B 453.10A 484.30B 455.40 -12.60 468.00 1440 ---- 474.30B 443.10A 474.30B 445.40 -12.60 458.00 1450 ---- 464.80B 432.50A 464.80B 435.40 -12.60 448.00 1460 ---- 454.30B 423.10A 454.30B 425.40 -12.60 438.00 1470 ---- 444.30B 413.10A 444.30B 415.40 -12.60 428.00 1475 ---- 439.40B 408.10A 439.40B 410.40 -12.60 423.00 1480 ---- 434.30B 403.10A 434.30B 405.40 -12.60 418.00 1490 ---- 424.30B 393.10A 424.30B 395.40 -12.60 408.00 1500 ---- 414.80B 382.50A 414.80B 385.40 -12.60 398.00 1510 ---- 404.30B 373.10A 404.30B 375.40 -12.60 388.00 1520 ---- 394.30B 363.10A 394.30B 365.40 -12.60 378.00 1525 ---- 389.40B 358.10A 389.40B 360.40 -12.60 373.00 1530 ---- 384.30B 353.10A 384.30B 355.40 -12.60 368.00 1535 ---- 379.30B 348.10A 379.30B 350.40 -12.60 363.00 1540 ---- 374.30B 343.00A 374.30B 345.40 -12.60 358.00 1545 ---- 369.30B 338.10A 369.30B 340.40 -12.60 353.00 1550 ---- 364.80B 332.50A 364.80B 335.40 -12.60 348.00 1555 ---- 359.30B 328.10A 359.30B 330.40 -12.60 343.00 1560 ---- 354.30B 323.10A 354.30B 325.40 -12.60 338.00 1565 ---- 349.30B 318.10A 349.30B 320.40 -12.60 333.00 1570 ---- 344.30B 313.10A 344.30B 315.40 -12.60 328.00 1575 ---- 339.40B 308.10A 339.40B 310.40 -12.60 323.00 1580 ---- 334.30B 303.10A 334.30B 305.40 -12.60 318.00 1585 ---- 329.30B 298.10A 329.30B 300.40 -12.60 313.00 1590 ---- 324.30B 293.10A 324.30B 295.40 -12.60 308.00 1595 ---- 319.30B 288.00A 319.30B 290.40 -12.60 303.00 1600 ---- 314.80B 282.10A 314.80B 285.40 -12.60 298.00 1605 ---- 309.30B 278.10A 309.30B 280.40 -12.60 293.00 1610 ---- 304.30B 273.10A 304.30B 275.50 -12.60 288.10 1615 ---- 299.30B 268.20A 299.30B 270.50 -12.60 283.10 1620 ---- 294.30B 263.20A 294.30B 265.60 -12.50 278.10 1625 ---- 290.70B 257.40A 290.70B 260.60 -12.60 273.20 1630 ---- 284.50B 253.40A 284.40B 255.70 -12.50 268.20 1635 ---- 279.50B 248.50A 279.30B 250.80 -12.50 263.30 1640 ---- 274.50B 243.60A 274.40B 245.80 -12.60 258.40 1645 ---- 269.60B 238.70A 269.50B 240.90 -12.60 253.50 1650 ---- 266.00B 232.90A 266.00B 236.10 -12.50 248.60 1655 ---- 259.80B 228.90A 259.80B 231.20 -12.50 243.70 1660 ---- 254.90B 224.10A 254.90B 226.30 -12.50 238.80 1 1665 ---- 249.90B 219.30A 249.90B 221.50 -12.40 233.90 1670 ---- 245.00B 214.40A 245.00B 216.70 -12.40 229.10 1675 ---- 241.40B 208.80A 241.40B 211.90 -12.40 224.30 1680 ---- 235.30B 204.90A 235.30B 207.10 -12.30 2 219.40 2 1685 ---- 230.40B 200.10A 230.40B 202.30 -12.30 214.60 1690 ---- 225.50B 195.30A 225.30B 197.60 -12.30 209.90 1695 ---- 220.70B 190.60A 220.70B 192.90 -12.20 205.10 1700 ---- 217.00B 185.10A 217.00B 188.20 -12.20 200.40 25 1705 ---- 211.10B 181.20A 210.80B 183.50 -12.10 195.60 1710 ---- 206.30B 176.60A 206.30B 178.80 -12.10 190.90 1 1715 ---- 201.50B 172.00A 201.50B 174.20 -12.10 186.30 1720 ---- 196.80B 167.40A 196.50B 169.60 -12.00 181.60 1725 ---- 193.20B 162.00A 193.20B 165.00 -12.00 177.00 25 1730 ---- 187.30B 157.50A 187.30B 160.50 -11.90 172.40 1735 ---- 182.60B 153.00A 182.40B 156.00 -11.80 167.80 1740 ---- 178.00B 148.50A 178.00B 151.50 -11.80 163.30 1745 ---- 173.30B 144.10A 173.30B 147.10 -11.70 158.80 1750 ---- 169.80B 139.80A 169.80B 142.70 -11.60 154.30 6 1755 ---- 165.30B 135.40A 165.30B 138.30 -11.50 149.80 1760 ---- 160.80B 131.10A 160.80B 134.00 -11.40 145.40 1765 ---- 156.30B 126.90A 156.30B 129.70 -11.40 141.10 1770 ---- 151.80B 122.70A 151.80B 125.50 -11.30 136.80 1775 ---- 147.20B 118.60A 147.20B 121.30 -11.20 132.50 1780 ---- 142.80B 114.50A 142.80B 117.20 -11.10 128.30 1785 ---- 138.50B 110.50A 138.50B 113.20 -10.90 124.10 1790 ---- 134.10B 106.60A 134.10B 109.20 -10.80 120.00 62 62 1795 ---- 129.90B 102.70A 129.90B 105.20 -10.70 115.90 1800 ---- 125.60B 98.90A 125.60B 101.40 -10.50 111.90 201 1805 ---- 121.50B 95.10A 121.50B 97.60 -10.30 107.90 1810 ---- 117.30B 91.50A 117.30B 93.90 -10.10 104.00 2 1815 ---- 113.30B 87.90A 113.30B 90.20 -10.00 100.20 1820 ---- 109.30B 84.30A 109.30B 86.60 -9.90 1 96.50 1 1825 ---- 105.30B 80.90A 105.30B 83.20 -9.60 92.80 1 1830 ---- 101.40B 77.60A 101.40B 79.70 -9.50 89.20 2 1835 ---- 97.60B 74.30A 97.60B 76.40 -9.30 85.70 1840 ---- 93.90B 71.10A 93.90B 73.20 -9.10 82.30 1845 ---- 90.30B 68.00A 90.30B 70.00 -8.90 78.90 1850 ---- 86.70B 65.00A 86.70B 67.00 -8.60 75.60 27 1855 ---- 83.20B 62.10A 83.20B 64.00 -8.50 72.50 1860 ---- 79.80B 59.20A 79.80B 61.10 -8.30 69.40 1865 ---- 76.50B 56.40A 76.50B 58.30 -8.10 66.40 1870 ---- 73.20B 53.90A 73.20B 55.60 -7.80 63.40 1875 66.30 70.10B 51.20 52.50B 53.00 -7.60 2 60.60 28 1880 62.70 67.00B 48.80A 67.00B 50.50 -7.40 2 57.90 1 8 1885 ---- 64.10B 46.50A 64.10B 48.00 -7.20 55.20 3 1890 53.70 61.20B 44.20A 44.20A 45.70 -7.00 21 52.70 1895 45.20 58.40B 42.00A 42.00A 43.50 -6.70 21 50.20 1900 43.50 55.70B 39.90A 40.50A 41.30 -6.50 38 47.80 3 305 1905 ---- 53.10B 37.90A 53.10B 39.30 -6.20 45.50 7 1910 42.50 50.60B 36.00A 36.00A 37.30 -6.10 107 43.40 12 34 1915 ---- 48.30B 34.10A 48.30B 35.40 -5.80 2 41.20 6 1920 ---- 45.90B 32.50A 45.90B 33.60 -5.60 39.20 1 47 1925 38.00 43.70B 30.80A 36.00B 31.90 -5.40 520 37.30 7 502 1930 34.70 41.70B 29.20A 29.20A 30.20 -5.30 12 35.50 5 28 1935 ---- 39.50B 27.70A 39.50B 28.70 -5.00 33.70 47 51 1940 ---- 37.70B 26.30A 37.70B 27.20 -4.80 4 32.00 1 146 1945 ---- 35.70B 24.90A 35.70B 25.80 -4.60 30.40 3 160 1950 34.00 34.00 23.70A 23.70A 24.50 -4.40 205 28.90 32 496 1955 29.10 32.30B 22.50A 22.50A 23.20 -4.30 3 27.50 427 1960 23.30 30.70B 21.30 21.70B 22.00 -4.10 2 26.10 4 426 1965 26.20 29.20B 20.20A 20.20A 20.90 -3.90 11 24.80 134 1970 19.30 27.70B 19.20A 19.60B 19.80 -3.80 16 23.60 2 385 1975 ---- 26.30B 18.20A 26.30B 18.80 -3.60 49 22.40 22 813 1980 23.40 25.00B 17.30A 20.60B 17.90 -3.40 2 21.30 167 1985 ---- 23.80B 16.40A 23.80B 17.00 -3.20 20.20 152 1990 18.00 22.60B 15.60A 18.60B 16.10 -3.10 10 19.20 23 87 1995 ---- 21.50B 14.80A 21.40B 15.30 -3.00 18.30 6 107 2000 17.50 20.40B 14.10A 15.60B 14.60 -2.80 98 17.40 86 1767 2005 ---- 19.40B 13.40A 19.40B 13.80 -2.80 127 16.60 35 2010 ---- 18.40B 12.80A 18.40B 13.20 -2.60 15.80 92 2015 16.30 17.50B 12.20A 12.20A 12.50 -2.50 1121 15.00 1006 2435 2020 ---- 16.70B 11.60A 16.70B 11.90 -2.40 14.30 192 2025 14.80 15.90B 11.00 11.20B 11.40 -2.20 66 13.60 1822 2030 10.50 15.10B 10.50 10.50 10.80 -2.20 5 13.00 613 2035 ---- 14.40B 10.00A 14.40B 10.30 -2.00 4 12.30 268 2040 ---- 13.70B 9.60A 13.70B 9.80 -2.00 6 11.80 1 982 2045 ---- 13.00B 9.10A 13.00B 9.40 -1.80 1 11.20 191 2050 ---- 12.40B 8.70A 12.40B 9.00 -1.70 10.70 26 1958 2055 ---- 11.90B 8.30A 11.80B 8.50 -1.70 100 10.20 221 2060 ---- 11.30B 7.90A 7.90A 8.20 -1.60 9.80 111 2065 ---- 10.80B 7.60A 10.70B 7.80 -1.50 9.30 161 2070 ---- 10.30B 7.20A 10.30B 7.40 -1.50 8.90 16 458 2075 ---- 9.80B 6.90A 6.90A 7.10 -1.50 76 8.60 36 2190 2080 ---- 9.40B 6.60A 6.60A 6.80 -1.40 8.20 9 18 2085 ---- 8.90B 6.30A 6.30A 6.50 -1.30 1 7.80 1 119 2090 ---- 8.50B 6.10A 6.10A 6.20 -1.30 7.50 28 2095 ---- 8.10B 5.80A 5.80A 5.90 -1.30 274 7.20 9 2100 7.00 7.80B 5.50 5.60B 5.70 -1.20 245 6.90 272 5500 2105 6.50 7.40B 5.30A 7.40B 5.50 -1.10 121 6.60 402 2110 ---- 7.10B 5.10A 5.10A 5.20 -1.20 6.40 1 20 2115 6.10 6.80B 4.90A 6.80B 5.00 -1.10 5 6.10 24 2120 5.80 6.50B 4.70A 4.70A 4.80 -1.10 10 5.90 29 598 2125 4.50 6.20B 4.50 4.60B 4.60 -1.10 41 5.70 4 554 2130 ---- 6.00B 4.40A 4.40A 4.40 -1.10 5.50 16 2135 ---- 5.70B 4.20A 4.20A 4.30 -1.00 5.30 173 2140 5.00 5.50B 4.10A 5.50B 4.10 -1.00 1 5.10 53 2145 4.00 5.20B 3.90A 4.10B 3.90 -1.00 2 4.90 27 28 2150 4.50 5.10B 3.80A 3.80A 3.80 -.90 413 4.70 56 1282 2155 ---- 4.80B 3.60A 3.60A 3.70 -.90 4.60 8 2160 ---- 4.60B 3.50A 3.50A 3.50 -.90 40 4.40 24 2165 ---- 4.50B 3.40A 3.40A 3.40 -.90 4.30 2 38 2170 4.00 4.30B 3.30A 4.30B 3.30 -.80 1 4.10 24 2175 ---- 4.10B 3.20A 3.20A 3.20 -.80 158 4.00 3 1342 2180 ---- 3.90B 3.00A 3.00A 3.10 -.70 3.80 44 2185 ---- 3.80B 2.90A 2.90A 2.90 -.80 3.70 4 12 2190 2.90 3.70B 2.80A 2.80A 2.80 -.80 1 3.60 4 162 2195 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 1 33 2200 3.20 3.50 2.70 2.70 2.70 -.70 232 3.40 161 2734 2205 2.50 2.50 2.40 2.40 2.60 -.70 10 3.30 166 2210 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 35 2215 ---- ---- 2.40A 2.40A 2.40 -.70 3.10 11 2220 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 6 10 2225 ---- ---- 2.30A 2.30A 2.30 -.60 3 2.90 510 2230 ---- ---- 2.20A 2.20A 2.20 -.60 66 2.80 1 27 2235 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 2 2240 ---- ---- 2.10A 2.10A 2.00 -.60 1 2.60 6 2245 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 10 20 2250 2.20 2.40B 1.90 1.90 1.90 -.60 443 2.50 17 1421 2255 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 5 2260 ---- ---- 1.80A 1.80A 1.80 -.50 3 2.30 13 2265 2.10 2.10 1.80A 1.80A 1.70 -.60 4 2.30 2 94 2270 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1 2275 ---- ---- 1.70A 1.70A 1.60 -.50 35 2.10 4 376 2280 1.70 1.70 1.60A 1.60A 1.60 -.50 1 2.10 1 13 2285 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 4 31 2290 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 131 2295 ---- ---- 1.50A 1.50A 1.40 -.50 34 1.90 6 2300 1.70 1.70 1.50A 1.70B 1.40 -.50 205 1.90 47 2981 2305 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 21 2310 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 175 2315 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2320 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2325 1.40 1.40 1.20 1.20 1.20 -.50 209 1.70 320 664 2330 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 2340 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 51 2350 1.20 1.20 1.10A 1.20 1.10 -.40 28 1.50 9 979 2360 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 1 2370 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 10 2375 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 194 2380 ---- ---- 1.00A 1.00A .90 -.40 1.30 2390 1.00 1.00 .90A 1.00 .90 -.30 1 1.20 1 141 2400 ---- ---- .90A .90A .80 -.40 1.20 765 2410 ---- ---- .90A .90A .80 -.30 1.10 2 2420 ---- ---- .80A .80A .80 -.30 1.10 8 2425 .80 .80 .80 .80 .80 -.30 2 1.10 5 31 2430 ---- ---- .80A .80A .70 -.30 1.00 7 2450 ---- ---- .70A .70A .70 -.30 1.00 19 261 2475 ---- ---- .70A .70A .60 -.30 .90 69 2500 ---- ---- .60A .60A .60 -.20 4 .80 1239 2525 ---- ---- .60A .60A .50 -.20 .70 36 2550 ---- ---- .60A .60A .50 -.20 .70 56 2575 ---- ---- .50A .50A .40 -.20 .60 46 2600 ---- ---- .50A .50A .40 -.20 .60 222 2625 ---- ---- ---- ---- .40 -.10 127 .50 172 2700 ---- ---- ---- ---- .30 -.10 .40 545 2800 ---- ---- ---- ---- .20 -.10 .30 1326 3000 ---- ---- ---- ---- .10 -.10 .20 540 3500 ---- ---- ---- ---- .10 .00 .10 4000 ---- ---- ---- ---- .10 .00 .10 4 OG MAR24 Gold Option CALL 1250 ---- 682.40B 651.90A 682.30B 654.00 -12.60 666.60 1275 ---- 657.40B 626.90A 657.20B 629.00 -12.60 641.60 1300 ---- 632.50B 601.80A 632.20B 604.00 -12.60 616.60 1325 ---- 607.50B 576.90A 607.10B 579.00 -12.60 591.60 1350 ---- 582.50B 551.80A 582.20B 554.00 -12.60 566.60 1375 ---- 557.50B 526.90A 557.40B 529.00 -12.60 541.60 1400 ---- 532.60B 501.80A 532.40B 504.00 -12.60 516.60 1425 ---- 507.50B 476.80A 507.20B 479.00 -12.60 491.60 1440 ---- 492.50B 461.80A 492.30B 464.00 -12.60 476.60 1450 ---- 482.60B 451.80A 482.40B 454.00 -12.60 466.60 1460 ---- 472.50B 441.80A 472.30B 444.00 -12.60 456.60 1470 ---- 462.60B 431.80A 462.40B 434.00 -12.60 446.60 1475 ---- 457.60B 426.80A 457.50B 429.00 -12.60 441.60 1480 ---- 452.60B 421.80A 452.40B 424.00 -12.60 436.60 1490 ---- 442.60B 411.80A 442.40B 414.00 -12.60 426.60 1500 ---- 432.60B 401.80A 432.40B 404.00 -12.60 416.60 1510 ---- 422.60B 391.80A 422.50B 394.00 -12.60 406.60 1520 ---- 412.60B 381.80A 412.40B 384.00 -12.60 396.60 1525 ---- 407.60B 376.80A 407.30B 379.00 -12.60 391.60 1530 ---- 402.60B 371.80A 402.40B 374.00 -12.60 386.60 1540 ---- 392.60B 361.80A 392.40B 364.00 -12.60 376.60 1545 ---- 387.70B 356.80A 387.50B 359.00 -12.60 371.60 1550 ---- 382.70B 351.70A 382.40B 354.00 -12.60 366.60 1555 ---- 377.70B 346.80A 377.40B 349.00 -12.60 361.60 1560 ---- 372.60B 341.70A 372.50B 344.00 -12.60 356.60 1565 ---- 367.60B 336.70A 367.40B 339.00 -12.60 351.60 1570 ---- 362.60B 331.80A 362.40B 334.00 -12.60 346.60 1575 ---- 357.60B 326.70A 357.30B 329.00 -12.60 341.60 1580 ---- 352.70B 321.80A 352.50B 324.00 -12.60 336.60 1585 ---- 347.60B 316.70A 347.40B 319.00 -12.60 331.60 1590 ---- 342.70B 311.60A 342.50B 314.00 -12.60 326.60 1595 ---- 337.70B 306.70A 337.50B 309.00 -12.60 321.60 1600 ---- 332.70B 300.60A 332.40B 304.00 -12.60 316.60 1605 ---- 327.70B 296.80A 327.60B 299.10 -12.50 311.60 1610 ---- 322.70B 291.80A 322.60B 294.10 -12.60 306.70 1615 ---- 317.80B 286.90A 317.60B 289.20 -12.50 301.70 1620 ---- 312.80B 282.00A 312.60B 284.20 -12.60 296.80 1625 ---- 309.30B 276.00A 309.30B 279.30 -12.50 291.80 1630 ---- 302.90B 272.20A 302.70B 274.40 -12.50 286.90 1635 ---- 297.90B 267.30A 297.80B 269.50 -12.50 282.00 1640 ---- 293.00B 262.40A 292.90B 264.60 -12.50 277.10 1645 ---- 288.10B 257.50A 287.90B 259.70 -12.50 272.20 1650 ---- 284.60B 251.60A 284.60B 254.90 -12.40 10 267.30 10 11 1655 ---- 278.20B 247.80A 278.10B 250.00 -12.50 262.50 1660 ---- 273.30B 243.00A 273.20B 245.20 -12.40 257.60 1665 ---- 268.50B 238.20A 268.20B 240.40 -12.40 252.80 1670 ---- 263.60B 233.40A 263.30B 235.60 -12.40 248.00 1675 ---- 260.10B 227.60A 260.10B 230.80 -12.40 243.20 16 1680 ---- 253.90B 223.90A 253.70B 226.10 -12.30 238.40 1685 ---- 249.10B 219.20A 248.80B 221.40 -12.20 233.60 1690 ---- 244.30B 214.50A 244.00B 216.60 -12.30 228.90 1695 ---- 239.40B 209.80A 239.30B 212.00 -12.20 224.20 1700 ---- 236.00B 204.10A 236.00B 207.30 -12.20 219.50 16 1705 ---- 229.90B 200.50A 229.60B 202.70 -12.10 214.80 1710 ---- 225.10B 195.90A 225.00B 198.00 -12.10 210.10 1715 ---- 220.40B 191.30A 220.10B 193.40 -12.10 205.50 1720 ---- 215.70B 185.80A 215.40B 188.90 -12.00 200.90 1725 ---- 212.30B 181.30A 212.30B 184.30 -12.00 196.30 6 1730 ---- 206.40B 176.80A 206.10B 179.80 -11.90 191.70 2 1735 ---- 201.70B 172.30A 201.40B 175.40 -11.80 187.20 1 1740 ---- 197.10B 167.90A 196.80B 170.90 -11.80 1 182.70 1745 ---- 192.50B 163.50A 192.20B 166.50 -11.70 178.20 1750 ---- 189.30B 159.20A 189.30B 162.10 -11.70 173.80 18 1755 ---- 184.70B 154.90A 184.70B 157.80 -11.50 169.30 1 1760 ---- 180.20B 150.60A 180.20B 153.50 -11.50 165.00 1765 ---- 175.60B 146.40A 175.60B 149.20 -11.40 160.60 4 1770 ---- 171.30B 142.20A 171.30B 145.00 -11.30 156.30 1 1775 ---- 166.90B 138.10A 166.90B 140.90 -11.20 152.10 2 1780 ---- 162.50B 134.00A 162.50B 136.70 -11.20 147.90 1785 ---- 158.20B 130.00A 158.20B 132.70 -11.00 143.70 3 1790 ---- 153.90B 126.00A 153.90B 128.70 -10.90 139.60 1795 ---- 149.50B 122.10A 149.50B 124.70 -10.80 135.50 3 1800 ---- 145.30B 118.20A 145.30B 120.80 -10.70 131.50 4 1805 ---- 141.30B 114.40A 141.30B 117.00 -10.60 127.60 1810 ---- 137.00B 110.70A 137.00B 113.20 -10.50 123.70 1815 ---- 133.10B 107.00A 133.10B 109.50 -10.30 119.80 1 1820 ---- 129.10B 103.40A 129.10B 105.80 -10.20 116.00 1 1825 ---- 125.10B 99.90A 125.10B 102.20 -10.10 112.30 1830 ---- 121.10B 96.40A 121.10B 98.70 -9.90 108.60 1835 ---- 117.30B 93.00A 117.30B 95.30 -9.70 105.00 1840 ---- 113.50B 89.70A 113.50B 91.90 -9.60 101.50 1845 ---- 109.80B 86.50A 109.80B 88.60 -9.40 98.00 1850 ---- 106.10B 83.30A 106.10B 85.40 -9.30 94.70 1 9 1855 ---- 102.60B 80.20A 102.60B 82.30 -9.00 91.30 1860 ---- 99.10B 77.20A 99.10B 79.20 -8.90 88.10 1 1865 ---- 95.60B 74.30A 95.60B 76.20 -8.70 84.90 1870 ---- 92.30B 71.50A 92.30B 73.30 -8.60 81.90 20 1875 78.40 89.00B 68.70A 68.70A 70.50 -8.30 1 78.80 100 1880 ---- 85.80B 66.00A 85.80B 67.70 -8.20 75.90 2 1885 ---- 82.60B 63.40A 82.60B 65.10 -8.00 73.10 1 1890 ---- 79.60B 60.80A 79.60B 62.50 -7.80 70.30 1895 ---- 76.60B 58.40A 76.60B 60.00 -7.60 67.60 1 1900 57.30 73.70B 56.10A 56.90B 57.60 -7.40 16 65.00 4 154 1905 ---- 70.90B 53.80A 70.90B 55.20 -7.30 62.50 2 1910 54.70 68.30B 51.60A 55.60B 53.00 -7.00 2 60.00 1 1 1915 ---- 65.70B 49.50A 65.70B 50.80 -6.80 57.60 1920 50.30 63.10B 47.40A 51.10B 48.70 -6.60 8 55.30 6 1925 ---- 60.60B 45.50A 60.60B 46.70 -6.40 53.10 3 1930 ---- 58.20B 43.60A 58.20B 44.80 -6.20 51.00 2 1935 ---- 55.80B 41.80A 55.80B 42.90 -6.00 48.90 150 151 1940 ---- 53.70B 40.00A 53.70B 41.10 -5.90 1 47.00 20 21 1945 ---- 51.40B 38.40A 51.40B 39.40 -5.70 45.10 1 1950 45.40 49.40B 36.80A 36.80A 37.70 -5.50 13 43.20 1 2686 1955 ---- 47.40B 35.20A 47.40B 36.20 -5.30 41.50 9 7 1960 ---- 45.40B 33.80A 45.40B 34.70 -5.10 39.80 1 8 1965 ---- 43.60B 32.40A 43.60B 33.20 -4.90 38.10 110 1970 ---- 41.80B 31.00A 41.80B 31.80 -4.80 1 36.60 80 1975 31.10 40.10B 29.70A 32.00B 30.50 -4.60 11 35.10 16 217 1980 ---- 38.50B 28.50A 38.50B 29.20 -4.50 33.70 37 1985 ---- 36.90B 27.30A 36.90B 28.00 -4.30 32.30 154 1990 ---- 35.40B 26.20A 35.40B 26.80 -4.20 31.00 16 173 1995 27.30 34.00B 25.10A 25.10A 25.70 -4.00 10 29.70 65 2000 29.80 32.60B 24.10A 26.00B 24.70 -3.80 43 28.50 6 2041 2005 ---- 31.30B 23.10A 31.30B 23.70 -3.70 1 27.40 1 12 2010 ---- 30.00B 22.20A 30.00B 22.70 -3.60 26.30 139 2015 26.60 28.80B 21.30A 28.80B 21.80 -3.40 1 25.20 1 2020 23.70 27.60B 20.30 20.60B 20.90 -3.30 14 24.20 12 24 2025 ---- 26.50B 19.60A 26.50B 20.10 -3.20 23.30 4 92 2030 ---- 25.50B 18.80A 25.50B 19.30 -3.00 22.30 68 2035 18.40 24.50B 18.10A 18.10A 18.50 -3.00 2 21.50 2 12 2040 ---- 23.50B 17.40A 23.50B 17.80 -2.80 20.60 41 2045 ---- 22.60B 16.70A 22.50B 17.10 -2.70 19.80 2 14 2050 16.40 21.70B 16.10A 16.10A 16.40 -2.70 23 19.10 1146 2055 ---- 20.90B 15.40A 20.80B 15.80 -2.50 18.30 92 2060 ---- 20.00B 14.80A 20.00B 15.20 -2.40 17.60 91 2065 16.30 19.30B 14.30A 16.40B 14.60 -2.40 2 17.00 24 2070 ---- 18.50B 13.70A 18.50B 14.10 -2.20 16.30 51 2075 ---- 17.80B 13.20A 17.80B 13.50 -2.20 15.70 2 389 2080 ---- 17.10B 12.80A 17.10B 13.00 -2.20 15.20 24 2085 ---- 16.50B 12.30A 16.50B 12.60 -2.00 14.60 6 2090 ---- 15.90B 11.80A 15.80B 12.10 -2.00 14.10 25 2095 ---- 15.30B 11.40A 15.30B 11.60 -2.00 13.60 41 2100 12.50 14.70B 11.00A 11.00A 11.20 -1.90 57 13.10 14 5358 2105 ---- 14.20B 10.60A 14.20B 10.80 -1.80 12.60 26 2110 12.70 13.70B 10.30A 13.60B 10.40 -1.80 10 12.20 34 2115 ---- 13.20B 9.90A 13.10B 10.10 -1.60 11.70 2120 ---- 12.70B 9.60A 9.60A 9.70 -1.60 11.30 20 26 2125 ---- 12.20B 9.20A 9.20A 9.40 -1.50 20 10.90 1695 2130 ---- 11.80B 8.90A 11.80B 9.00 -1.60 10.60 7 2135 ---- 11.40B 8.60A 8.60A 8.70 -1.50 10.20 4 1 2140 ---- 11.00B 8.30A 8.30A 8.40 -1.50 9.90 8 13 2145 ---- 10.50B 8.00A 10.50B 8.20 -1.30 9.50 12 9 2150 7.90 10.20B 7.80A 7.80A 7.90 -1.30 8 9.20 2 2910 2155 ---- 9.80B 7.50A 9.80B 7.60 -1.30 8.90 8 2160 ---- 9.40B 7.30A 7.30A 7.40 -1.20 8.60 2 2165 ---- 9.10B 7.00A 9.10B 7.10 -1.20 8.30 9 2170 8.00 8.80B 6.80A 8.80B 6.90 -1.20 12 8.10 9 2175 ---- 8.50B 6.60A 8.50B 6.70 -1.10 7.80 210 2180 ---- 8.20B 6.40A 6.40A 6.50 -1.10 7.60 11 2185 ---- 7.90B 6.20A 7.90B 6.20 -1.10 7.30 6 2190 ---- 7.70B 6.00A 6.00A 6.10 -1.00 7.10 22 2195 ---- 7.40B 5.80A 5.80A 5.90 -1.00 6.90 293 2200 6.50 7.20B 5.60A 5.80B 5.70 -1.00 154 6.70 100 13278 2205 ---- 6.90B 5.40A 5.40A 5.50 -1.00 6.50 12 2210 ---- 6.70B 5.30A 5.30A 5.30 -1.00 6.30 19 2215 ---- 6.50B 5.10A 5.10A 5.20 -.90 6.10 11 2220 ---- 6.30B 5.00A 5.00A 5.00 -.90 5.90 20 2225 5.60 6.10B 4.80A 6.10B 4.90 -.90 1 5.80 1 103 2230 ---- 5.90B 4.70A 4.70A 4.70 -.90 5.60 29 2235 ---- 5.70B 4.60A 4.60A 4.60 -.90 5.50 13 2240 ---- 5.50B 4.50A 4.50A 4.50 -.80 5.30 4 2245 ---- 5.40B 4.30A 4.30A 4.30 -.90 5.20 19 2250 ---- 5.20B 4.20A 4.20A 4.20 -.80 6 5.00 301 2255 ---- 5.00B 4.10A 4.10A 4.10 -.80 4.90 2260 ---- 4.90B 4.00A 4.00A 4.00 -.80 4.80 19 2265 ---- 4.70B 3.90A 3.90A 3.90 -.70 4.60 3 2270 ---- 4.60B 3.80A 3.80A 3.80 -.70 4.50 853 2275 4.20 4.40B 3.70A 4.40B 3.60 -.80 121 4.40 618 2280 4.10 4.30B 3.60A 4.30B 3.50 -.80 1 4.30 52 2285 ---- ---- 3.50A 3.50A 3.50 -.70 4.20 2290 ---- ---- 3.40A 3.40A 3.40 -.70 4.10 5 2295 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 4 8 2300 3.90 3.90 3.20A 3.80B 3.20 -.70 13 3.90 597 2305 ---- ---- 3.10A 3.10A 3.10 -.70 3.80 5 2310 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 3 2315 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 26 2320 ---- ---- 2.90A 2.90A 2.90 -.60 3.50 4 2325 ---- ---- 2.90A 2.90A 2.80 -.60 1 3.40 193 2330 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 16 2335 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 38 2340 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 35 2345 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1 2350 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 698 2360 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1 2370 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 2375 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 112 2380 2.40 2.50B 2.20A 2.50B 2.10 -.50 1 2.60 1 2390 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 15 2400 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 2 10024 2410 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 2420 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 5 2425 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 133 2430 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 85 2440 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 17 2450 1.70 1.70 1.70 1.70 1.60 -.30 4 1.90 6 230 2475 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 50 2500 1.40 1.40 1.40 1.40 1.30 -.30 1 1.60 918 2525 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 130 2550 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 136 2575 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 58 2600 ---- ---- 1.00A 1.00A .90 -.30 1.20 680 2625 ---- ---- .90A .90A .80 -.30 1.10 128 2750 ---- ---- .70A .70A .60 -.20 .80 755 2800 ---- ---- .60A .60A .50 -.20 .70 201 2975 ---- ---- ---- ---- .40 -.10 .50 143 3000 .30 .30 .30 .30 .30 -.10 40 .40 493 3250 ---- ---- ---- ---- .20 -.10 .30 20 3500 ---- ---- ---- ---- .20 .00 .20 57 4000 ---- ---- ---- ---- .20 +.10 .10 108 OG APR24 Gold Option CALL 1250 ---- 682.50B 651.90A 682.20B 654.00 -12.60 666.60 1275 ---- 657.40B 626.90A 657.20B 629.00 -12.60 641.60 1300 ---- 632.50B 601.80A 632.30B 604.00 -12.60 616.60 1325 ---- 607.40B 576.90A 607.20B 579.00 -12.60 591.60 1350 ---- 582.50B 551.80A 582.40B 554.00 -12.60 566.60 1375 ---- 557.50B 526.90A 557.30B 529.00 -12.60 541.60 1400 ---- 532.50B 501.80A 532.30B 504.00 -12.60 516.60 1425 ---- 507.50B 476.80A 507.40B 479.00 -12.60 491.60 1440 ---- 492.50B 461.80A 492.40B 464.00 -12.60 476.60 1450 ---- 482.60B 451.80A 482.50B 454.00 -12.60 466.60 1460 ---- 472.50B 441.80A 472.30B 444.00 -12.60 456.60 1470 ---- 462.50B 431.80A 462.30B 434.00 -12.60 446.60 1475 ---- 457.60B 426.80A 457.40B 429.00 -12.60 441.60 1480 ---- 452.60B 421.80A 452.40B 424.00 -12.60 436.60 1490 ---- 442.60B 411.80A 442.40B 414.00 -12.60 426.60 1500 ---- 432.60B 401.80A 432.50B 404.00 -12.60 416.60 1510 ---- 422.60B 391.80A 422.40B 394.00 -12.60 406.60 1520 ---- 412.60B 381.80A 412.50B 384.00 -12.60 396.60 1525 ---- 407.60B 376.80A 407.30B 379.00 -12.60 391.60 1530 ---- 402.60B 371.80A 402.40B 374.00 -12.60 386.60 1540 ---- 392.60B 361.80A 392.40B 364.00 -12.60 376.60 1545 ---- 387.60B 356.80A 387.50B 359.00 -12.60 371.60 1550 ---- 382.60B 351.70A 382.30B 354.00 -12.60 366.60 1555 ---- 377.60B 346.70A 377.40B 349.00 -12.60 361.60 1560 ---- 372.60B 341.80A 372.40B 344.00 -12.60 356.60 1565 ---- 367.60B 336.80A 367.50B 339.00 -12.60 351.60 1570 ---- 362.60B 331.70A 362.50B 334.00 -12.60 346.60 1575 ---- 357.60B 325.60A 357.30B 329.00 -12.60 341.60 1580 ---- 352.60B 321.80A 352.40B 324.00 -12.60 336.60 1585 ---- 347.60B 316.80A 347.40B 319.00 -12.60 331.60 1590 ---- 342.60B 311.80A 342.50B 314.10 -12.50 326.60 1595 ---- 337.60B 306.90A 337.40B 309.10 -12.60 321.70 1600 ---- 334.20B 300.90A 334.20B 304.20 -12.50 316.70 1605 ---- 327.80B 297.00A 327.60B 299.30 -12.50 311.80 1610 ---- 322.80B 292.10A 322.70B 294.40 -12.50 306.90 1615 ---- 317.90B 287.20A 317.70B 289.50 -12.50 302.00 1620 ---- 312.90B 282.40A 312.80B 284.60 -12.50 297.10 1625 ---- 309.40B 276.50A 309.40B 279.70 -12.50 292.20 1630 ---- 303.10B 272.60A 302.90B 274.90 -12.40 287.30 1635 ---- 298.10B 267.80A 297.90B 270.10 -12.40 282.50 1640 ---- 293.20B 263.00A 293.10B 265.20 -12.40 277.60 1645 272.90 288.30B 258.20A 258.20A 260.40 -12.40 1 272.80 1650 ---- 285.00B 252.50A 285.00B 255.70 -12.30 268.00 1655 ---- 278.70B 248.70A 278.40B 250.90 -12.30 263.20 1660 ---- 273.90B 243.90A 273.70B 246.10 -12.40 258.50 1665 ---- 269.00B 239.20A 268.70B 241.40 -12.30 253.70 1670 ---- 264.20B 234.50A 264.00B 236.70 -12.30 249.00 1675 ---- 260.80B 228.90A 260.80B 232.00 -12.30 244.30 26 1680 ---- 254.60B 225.10A 254.50B 227.30 -12.30 239.60 1685 ---- 249.90B 220.50A 249.60B 222.70 -12.20 2 234.90 7 1690 ---- 245.10B 215.80A 245.00B 218.10 -12.20 230.30 1695 ---- 240.40B 211.30A 240.10B 213.50 -12.10 225.60 1700 ---- 237.10B 205.90A 237.10B 208.90 -12.10 1 221.00 40 1705 ---- 231.10B 201.40A 230.70B 204.40 -12.00 216.40 1710 ---- 226.40B 196.90A 226.00B 199.90 -12.00 211.90 1715 ---- 221.80B 192.40A 221.40B 195.40 -11.90 207.30 1720 ---- 217.20B 187.90A 216.80B 190.90 -11.90 202.80 1725 ---- 213.90B 183.50A 213.90B 186.50 -11.90 198.40 15 1730 ---- 208.00B 179.20A 207.70B 182.10 -11.80 193.90 1735 ---- 204.90B 174.90A 204.90B 177.70 -11.80 189.50 1740 ---- 200.40B 170.60A 200.40B 173.40 -11.70 185.10 1745 ---- 195.90B 166.30A 195.90B 169.10 -11.70 180.80 2 1750 ---- 191.40B 162.10A 191.40B 164.90 -11.50 176.40 1 28 1755 ---- 186.90B 157.90A 186.90B 160.70 -11.50 172.20 1760 ---- 182.60B 153.80A 182.60B 156.50 -11.40 167.90 1765 ---- 178.30B 149.70A 178.30B 152.40 -11.30 163.70 1770 ---- 174.00B 145.70A 174.00B 148.40 -11.20 159.60 1775 ---- 169.60B 141.70A 169.60B 144.30 -11.20 155.50 1780 ---- 165.50B 137.80A 165.50B 140.40 -11.00 151.40 1785 ---- 161.30B 133.90A 161.20B 136.40 -11.00 147.40 1790 ---- 157.00B 130.10A 157.00B 132.60 -10.80 143.40 1795 ---- 152.90B 126.30A 152.90B 128.80 -10.70 139.50 1800 ---- 148.90B 122.60A 148.90B 125.00 -10.70 1 135.70 1 1805 ---- 144.90B 118.90A 144.90B 121.30 -10.50 131.80 1810 ---- 140.90B 115.30A 140.90B 117.70 -10.40 128.10 1815 ---- 137.00B 111.80A 137.00B 114.10 -10.30 124.40 1820 ---- 133.10B 108.30A 133.10B 110.60 -10.20 120.80 1825 ---- 129.30B 104.90A 129.30B 107.20 -10.00 117.20 1830 ---- 125.60B 101.60A 125.60B 103.80 -9.90 113.70 1835 ---- 121.90B 98.30A 121.90B 100.50 -9.70 110.20 1840 ---- 118.30B 95.10A 118.20B 97.20 -9.60 106.80 1845 ---- 114.70B 92.00A 114.70B 94.10 -9.40 103.50 1850 ---- 111.20B 89.00A 111.20B 91.00 -9.30 100.30 1 1855 ---- 107.80B 86.00A 107.70B 87.90 -9.20 97.10 1860 ---- 104.40B 83.10A 104.40B 85.00 -8.90 93.90 1865 ---- 101.10B 80.30A 101.10B 82.10 -8.80 90.90 1870 ---- 97.90B 77.50A 97.80B 79.30 -8.60 87.90 1875 ---- 94.70B 74.80A 94.70B 76.60 -8.40 85.00 1880 ---- 91.60B 72.20A 91.60B 73.90 -8.30 82.20 1885 ---- 88.60B 69.70A 88.60B 71.30 -8.10 79.40 1890 ---- 85.60B 67.20A 85.60B 68.80 -7.90 75 76.70 1895 ---- 82.80B 64.80A 82.80B 66.40 -7.70 74.10 1900 66.50 80.00B 62.50A 66.70B 64.00 -7.60 1 71.60 63 1905 ---- 77.30B 60.20A 77.30B 61.70 -7.40 69.10 1910 ---- 74.60B 58.10A 74.60B 59.50 -7.20 66.70 1915 ---- 72.20B 56.00A 72.20B 57.30 -7.10 64.40 6 6 1920 ---- 69.60B 54.00A 69.60B 55.30 -6.80 62.10 1925 ---- 67.20B 52.00A 67.20B 53.30 -6.60 15 59.90 122 112 1930 ---- 64.80B 50.20A 64.80B 51.30 -6.50 57.80 1040 1040 1935 ---- 62.60B 48.40A 62.50B 49.40 -6.40 55.80 1940 ---- 60.40B 46.60A 60.20B 47.60 -6.20 53.80 1945 ---- 58.30B 44.90A 58.20B 45.90 -6.00 51.90 1950 53.00 56.20B 43.20 43.90B 44.20 -5.90 23 50.10 3 216 1955 ---- 54.20B 41.70A 54.20B 42.60 -5.70 48.30 2 1960 ---- 52.30B 40.20A 52.20B 41.10 -5.50 46.60 1965 ---- 50.50B 38.80A 50.40B 39.60 -5.30 3 44.90 1970 ---- 48.60B 37.40A 48.60B 38.10 -5.20 43.30 1 600 1975 42.20 46.90B 36.00A 37.30B 36.80 -5.00 74 41.80 9 278 1980 ---- 45.30B 34.80A 45.20B 35.40 -4.90 40.30 12 100 1985 ---- 43.70B 33.50A 43.70B 34.20 -4.70 6 38.90 26 74 1990 ---- 42.10B 32.30A 42.10B 32.90 -4.60 37.50 105 1995 ---- 40.70B 31.20A 40.60B 31.80 -4.40 36.20 3 53 2000 29.90 39.20B 29.90 30.40B 30.60 -4.40 13 35.00 53 1667 2005 30.60 37.80B 29.00A 29.00A 29.50 -4.20 2 33.70 2 2 2010 34.60 36.50B 28.00A 28.00A 28.50 -4.10 12 32.60 2015 ---- 35.20B 27.00A 35.20B 27.50 -3.90 31.40 9 297 2020 32.50 34.00B 26.10A 26.10A 26.60 -3.80 1 30.40 3 3 2025 ---- 32.80B 25.20A 32.80B 25.60 -3.70 29.30 8 76 2030 ---- 31.70B 24.30A 31.60B 24.80 -3.50 28.30 6 172 2035 26.00 30.70B 23.50A 24.10B 23.90 -3.50 12 27.40 12 12 2040 ---- 29.60B 22.70A 29.60B 23.10 -3.30 26.40 15 2045 ---- 28.50B 21.90A 28.50B 22.30 -3.30 25.60 2050 25.40 27.70B 21.20A 27.60B 21.60 -3.10 4 24.70 1240 2055 ---- 26.70B 20.50A 26.70B 20.80 -3.10 23.90 20 2060 ---- 25.80B 19.80A 25.80B 20.20 -2.90 23.10 2 2065 ---- 24.90B 19.20A 24.90B 19.50 -2.90 22.40 2070 22.40 24.10B 18.50A 18.50A 18.90 -2.70 6 21.60 10 2075 ---- 23.30B 18.00A 23.30B 18.20 -2.70 20.90 17 485 2080 ---- 22.60B 17.40A 22.60B 17.70 -2.60 20.30 30 2085 ---- 21.80B 16.80A 21.80B 17.10 -2.50 19.60 1 2090 ---- 21.10B 16.30A 21.10B 16.60 -2.40 19.00 10 2095 ---- 20.40B 15.80A 20.40B 16.00 -2.40 18.40 10 2100 17.20 19.80B 15.20A 15.50B 15.50 -2.30 162 17.80 229 1004 2105 ---- 19.10B 14.80A 19.10B 15.00 -2.30 17.30 2110 ---- 18.50B 14.30A 18.50B 14.60 -2.10 16.70 2115 ---- 17.90B 13.90A 17.90B 14.10 -2.10 16.20 40 2120 ---- 17.30B 13.50A 17.30B 13.70 -2.00 15.70 2125 ---- 16.80B 13.00A 13.00A 13.30 -2.00 1 15.30 17 142 2130 ---- 16.30B 12.60A 16.30B 12.90 -1.90 14.80 10 2135 ---- 15.80B 12.30A 12.30A 12.50 -1.90 14.40 300 300 2140 ---- 15.30B 11.90A 15.30B 12.10 -1.80 13.90 2145 ---- 14.80B 11.60A 14.80B 11.70 -1.80 13.50 2150 13.70 14.40B 11.20A 11.20A 11.40 -1.70 7 13.10 112 955 2155 ---- 13.90B 10.90A 13.90B 11.00 -1.70 12.70 2160 ---- 13.50B 10.60A 13.50B 10.70 -1.70 12.40 13 2165 ---- 13.10B 10.30A 13.10B 10.40 -1.60 12.00 2170 ---- 12.70B 10.00A 12.70B 10.10 -1.60 11.70 2175 ---- 12.30B 9.60A 9.60A 9.80 -1.50 51 11.30 110 2180 ---- 11.90B 9.40A 11.90B 9.50 -1.50 11.00 30 2185 ---- 11.50B 9.10A 11.50B 9.20 -1.50 10.70 30 2190 ---- 11.20B 8.80A 11.20B 8.90 -1.50 10.40 1 2195 ---- 10.80B 8.60A 10.80B 8.70 -1.40 10.10 2200 ---- 10.60B 8.30A 10.60B 8.40 -1.40 1 9.80 1750 2205 ---- 10.20B 8.10A 8.10A 8.20 -1.40 9.60 42 2210 ---- 9.90B 7.90A 9.90B 7.90 -1.40 9.30 2215 ---- 9.60B 7.70A 7.70A 7.70 -1.40 9.10 2220 ---- 9.40B 7.50A 9.40B 7.50 -1.30 8.80 43 2225 ---- 9.10B 7.30A 7.30A 7.30 -1.30 1 8.60 14 145 2230 ---- 8.90B 7.10A 8.90B 7.10 -1.20 8.30 2235 ---- 8.60B 6.90A 8.60B 6.90 -1.20 8.10 2240 ---- 8.40B 6.70A 8.40B 6.70 -1.20 7.90 2245 ---- 8.20B 6.50A 8.20B 6.50 -1.20 1 7.70 184 2250 7.80 8.00B 6.40A 8.00B 6.40 -1.10 124 7.50 2 844 2255 ---- 7.70B 6.20A 7.70B 6.20 -1.10 7.30 2260 ---- 7.50B 6.00A 7.50B 6.00 -1.10 7.10 2265 ---- 7.30B 5.90A 7.20B 5.90 -1.00 6.90 2270 ---- 7.10B 5.70A 7.10B 5.70 -1.00 6.70 2275 ---- 6.80B 5.60A 6.80B 5.60 -1.00 6.60 30 2280 ---- 6.60B 5.50A 6.60B 5.40 -1.00 6.40 2285 ---- 6.60B 5.30A 6.60B 5.30 -.90 6.20 3 2290 ---- 6.40B 5.20A 6.40B 5.20 -.90 6.10 2295 ---- 6.10B 5.10A 6.10B 5.10 -.80 5.90 2300 5.30 6.00B 4.90 4.90 4.90 -.90 4 5.80 20 964 2305 ---- 5.80B 4.80A 5.80B 4.80 -.80 5.60 2310 ---- 5.80B 4.70A 5.80B 4.70 -.80 5.50 2315 ---- 5.50B 4.60A 5.50B 4.60 -.80 5.40 2320 ---- 5.50B 4.50A 5.50B 4.50 -.70 5.20 2325 4.70 5.30B 4.40A 4.40A 4.40 -.70 1 5.10 112 2330 ---- 5.20B 4.30A 5.20B 4.30 -.70 5.00 1 2335 ---- 5.10B 4.20A 5.10B 4.20 -.70 4.90 2340 ---- ---- 4.10A 4.10A 4.10 -.70 4.80 5 2345 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 2350 ---- 4.70B 3.90A 3.90A 3.90 -.70 4.60 2 5166 2360 ---- 4.50B 3.80A 3.80A 3.70 -.70 4.40 2370 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 2375 ---- ---- 3.50A 3.50A 3.40 -.70 4.10 81 2380 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 2390 ---- ---- 3.30A 3.30A 3.20 -.60 3.80 2400 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 967 2410 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 2420 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 2425 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 35 2430 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 100 2440 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 2450 2.80 2.90B 2.50 2.50 2.50 -.50 20 3.00 5067 2475 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 86 2500 2.20 2.20 2.10A 2.10A 2.10 -.30 10 2.40 2328 2525 2.10 2.10 2.00A 2.00A 1.90 -.30 20 2.20 109 2550 1.90 1.90 1.80A 1.80A 1.70 -.30 10 2.00 76 2575 1.70 1.70 1.70 1.70 1.60 -.30 1 1.90 99 96 2600 1.70 1.70 1.50A 1.50A 1.50 -.20 10 1.70 74 111 2625 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 63 2700 ---- ---- ---- ---- 1.10 -.10 1.20 688 3000 ---- ---- ---- ---- .50 .00 .50 1168 3100 ---- ---- ---- ---- .40 .00 .40 1 3200 ---- ---- ---- ---- .40 .00 .40 10 3300 ---- ---- ---- ---- .30 .00 .30 3400 ---- ---- ---- ---- .20 -.10 .30 238 4000 ---- ---- ---- ---- .10 -.10 .20 28 OG MAY24 Gold Option CALL 1250 ---- 701.50B 671.20A 701.30B 673.20 -12.60 685.80 1275 ---- 676.50B 646.20A 676.30B 648.20 -12.60 660.80 1300 ---- 651.60B 621.10A 651.40B 623.20 -12.60 635.80 1325 ---- 626.60B 596.20A 626.40B 598.20 -12.60 610.80 1350 ---- 601.60B 571.10A 601.40B 573.20 -12.60 585.80 1375 ---- 576.60B 546.10A 576.50B 548.20 -12.60 560.80 1400 ---- 551.70B 521.10A 551.50B 523.20 -12.60 535.80 1425 ---- 526.60B 496.10A 526.40B 498.20 -12.60 510.80 1450 ---- 501.70B 471.10A 501.50B 473.20 -12.60 485.80 1460 ---- 491.70B 461.10A 491.50B 463.20 -12.60 475.80 1470 ---- 481.70B 451.10A 481.50B 453.20 -12.60 465.80 1475 ---- 476.70B 446.10A 476.50B 448.20 -12.60 460.80 1480 ---- 471.70B 441.10A 471.50B 443.20 -12.60 455.80 1490 ---- 461.70B 431.10A 461.50B 433.20 -12.60 445.80 1500 ---- 451.70B 421.10A 451.50B 423.20 -12.60 435.80 1510 ---- 441.70B 411.10A 441.50B 413.20 -12.60 425.80 1520 ---- 431.70B 401.10A 431.50B 403.20 -12.60 415.80 1525 ---- 426.70B 396.10A 426.60B 398.20 -12.60 410.80 1530 ---- 421.70B 391.10A 421.50B 393.20 -12.60 405.80 1540 ---- 411.70B 381.10A 411.00B 383.20 -12.60 395.80 1545 ---- 406.70B 376.10A 406.00B 378.20 -12.60 390.80 1550 ---- 401.80B 371.00A 401.70B 373.20 -12.60 385.80 1555 ---- 396.70B 366.10A 396.50B 368.20 -12.60 380.80 1560 ---- 391.80B 361.10A 391.60B 363.20 -12.60 375.80 1565 ---- 386.80B 356.10A 385.80B 358.20 -12.60 370.80 1570 ---- 381.80B 351.00A 380.90B 353.20 -12.60 365.80 1575 ---- 376.80B 344.80A 376.60B 348.20 -12.60 360.80 1580 ---- 371.80B 341.00A 370.90B 343.20 -12.60 355.80 1585 ---- 366.80B 336.10A 365.90B 338.30 -12.50 350.80 1590 ---- 361.80B 331.10A 361.60B 333.30 -12.60 345.90 1595 ---- 356.80B 326.20A 356.60B 328.40 -12.50 340.90 1600 ---- 353.50B 320.20A 353.50B 323.50 -12.50 336.00 1605 ---- 347.00B 316.30A 346.80B 318.60 -12.50 331.10 1610 ---- 342.00B 311.50A 341.90B 313.70 -12.40 326.10 1615 ---- 337.00B 306.60A 336.80B 308.80 -12.50 321.30 1620 ---- 332.10B 301.70A 331.90B 303.90 -12.50 316.40 1625 ---- 328.80B 295.90A 328.80B 299.10 -12.40 311.50 1630 ---- 322.30B 292.00A 322.20B 294.20 -12.50 306.70 1635 ---- 317.40B 287.20A 316.40B 289.40 -12.40 301.80 1640 ---- 312.50B 282.40A 311.50B 284.60 -12.40 297.00 1645 ---- 307.60B 277.60A 307.40B 279.80 -12.40 292.20 1650 ---- 304.40B 271.90A 304.40B 275.10 -12.30 287.40 7 1655 ---- 298.00B 268.10A 297.70B 270.30 -12.30 282.60 1660 ---- 293.20B 263.40A 292.90B 265.60 -12.30 277.90 1665 ---- 288.30B 258.70A 288.20B 260.90 -12.20 273.10 1670 ---- 283.60B 254.00A 283.30B 256.20 -12.20 268.40 1675 ---- 280.40B 248.40A 280.40B 251.50 -12.20 263.70 1680 ---- 274.00B 244.60A 273.80B 246.90 -12.20 259.10 1685 ---- 269.30B 240.00A 269.00B 242.30 -12.10 254.40 1690 ---- 264.60B 235.50A 263.50B 237.70 -12.10 249.80 1695 ---- 259.90B 230.90A 258.90B 233.10 -12.10 245.20 1700 ---- 256.70B 225.50A 256.70B 228.50 -12.10 240.60 5 1705 ---- 250.60B 221.00A 250.20B 224.00 -12.00 236.00 1710 ---- 245.90B 216.50A 245.60B 219.50 -12.00 231.50 1715 ---- 241.30B 212.10A 241.00B 215.00 -12.00 227.00 1720 ---- 236.70B 207.60A 236.40B 210.60 -11.90 222.50 1725 ---- 233.70B 203.20A 233.70B 206.20 -11.80 218.00 2 1730 ---- 229.10B 198.90A 229.10B 201.80 -11.80 213.60 1735 ---- 224.60B 194.50A 224.60B 197.50 -11.70 209.20 1740 ---- 220.10B 190.20A 220.10B 193.20 -11.60 204.80 1745 ---- 215.70B 186.00A 215.70B 188.90 -11.60 200.50 1750 ---- 211.20B 181.80A 211.20B 184.60 -11.60 196.20 1755 ---- 206.80B 177.60A 206.80B 180.40 -11.50 191.90 1760 ---- 202.40B 173.50A 202.40B 176.30 -11.40 187.70 1765 ---- 198.10B 169.40A 198.10B 172.10 -11.40 183.50 1770 ---- 193.80B 165.30A 193.80B 168.10 -11.20 179.30 1775 ---- 189.50B 161.30A 189.50B 164.00 -11.20 175.20 3 1780 ---- 185.30B 157.30A 185.30B 160.00 -11.10 171.10 1785 ---- 181.10B 153.40A 181.10B 156.10 -11.00 167.10 1790 ---- 176.90B 149.50A 176.90B 152.20 -10.90 163.10 1795 ---- 172.80B 145.70A 172.80B 148.30 -10.90 159.20 1800 ---- 168.70B 141.90A 168.70B 144.50 -10.80 155.30 1805 ---- 164.70B 138.20A 164.70B 140.70 -10.70 151.40 1810 ---- 160.70B 134.50A 160.70B 137.00 -10.60 147.60 1815 ---- 156.70B 130.90A 156.70B 133.40 -10.40 143.80 1820 ---- 152.80B 127.40A 152.80B 129.80 -10.30 140.10 1825 ---- 149.00B 123.90A 149.00B 126.30 -10.20 136.50 2 1830 ---- 145.20B 120.40A 145.20B 122.80 -10.10 132.90 1 1835 ---- 141.40B 117.10A 141.40B 119.40 -9.90 129.30 1840 ---- 137.80B 113.70A 137.80B 116.00 -9.90 125.90 1845 ---- 134.10B 110.50A 134.10B 112.70 -9.70 122.40 1850 ---- 130.50B 107.30A 130.50B 109.40 -9.70 119.10 4 1855 ---- 127.00B 104.20A 127.00B 106.30 -9.40 115.70 1860 ---- 123.50B 101.10A 123.50B 103.20 -9.30 112.50 1865 ---- 120.10B 98.10A 120.10B 100.10 -9.20 109.30 1870 ---- 116.80B 95.20A 116.80B 97.10 -9.10 106.20 1875 ---- 113.50B 92.30A 113.50B 94.20 -8.90 103.10 1880 ---- 110.30B 89.50A 110.30B 91.30 -8.80 100.10 1885 ---- 107.10B 86.80A 107.10B 88.60 -8.60 97.20 1890 ---- 104.00B 84.10A 104.00B 85.80 -8.50 94.30 1895 ---- 101.00B 81.50A 101.00B 83.20 -8.30 91.50 1900 89.20 98.00B 79.00A 98.00B 80.60 -8.20 5 88.80 1905 ---- 95.10B 76.50A 95.10B 78.10 -8.00 86.10 1910 ---- 92.30B 74.10A 92.30B 75.60 -7.90 83.50 1915 ---- 89.50B 71.80A 89.50B 73.30 -7.70 81.00 1920 ---- 86.80B 69.50A 86.80B 70.90 -7.60 78.50 1925 ---- 84.20B 67.30A 84.20B 68.70 -7.40 76.10 1930 ---- 81.80B 65.20A 81.80B 66.50 -7.30 73.80 1935 ---- 79.30B 63.20A 79.30B 64.40 -7.10 71.50 1940 ---- 76.70B 61.20A 76.70B 62.40 -6.90 69.30 1945 ---- 74.40B 59.20A 74.40B 60.40 -6.80 67.20 1950 ---- 72.10B 57.40A 72.10B 58.50 -6.60 65.10 17 17 1955 ---- 69.80B 55.50A 69.80B 56.60 -6.50 63.10 10 10 1960 ---- 67.70B 53.80A 67.70B 54.80 -6.30 61.10 1965 ---- 65.60B 52.10A 65.60B 53.10 -6.20 59.30 1970 ---- 63.60B 50.40A 63.60B 51.40 -6.00 57.40 1975 ---- 61.70B 48.90A 61.60B 49.80 -5.90 55.70 1980 ---- 59.80B 47.30A 59.80B 48.20 -5.80 54.00 1985 ---- 57.90B 45.90A 57.70B 46.70 -5.60 52.30 1990 ---- 56.10B 44.40A 56.00B 45.20 -5.50 50.70 1995 ---- 54.40B 43.00A 54.30B 43.80 -5.40 49.20 2000 ---- 52.60B 41.70A 52.60B 42.40 -5.30 47.70 25 2005 ---- 51.00B 40.40A 51.00B 41.10 -5.10 46.20 2010 ---- 49.40B 39.20A 49.40B 39.80 -5.00 44.80 2015 ---- 47.90B 38.00A 47.90B 38.60 -4.90 43.50 1 2020 ---- 46.50B 36.80A 46.40B 37.40 -4.80 42.20 2025 ---- 45.10B 35.70A 45.00B 36.30 -4.60 40.90 2030 ---- 43.70B 34.60A 43.60B 35.20 -4.50 39.70 7 2035 ---- 42.30B 33.60A 42.30B 34.10 -4.40 38.50 7 2040 ---- 41.10B 32.50A 41.00B 33.10 -4.20 37.30 2045 ---- 39.80B 31.60A 39.80B 32.10 -4.10 36.20 2050 ---- 38.70B 30.60A 38.70B 31.20 -3.90 35.10 143 2055 ---- 37.50B 29.70A 37.50B 30.20 -3.90 34.10 2060 ---- 36.40B 28.90A 36.40B 29.30 -3.80 33.10 3 2065 ---- 35.30B 28.00A 35.30B 28.50 -3.60 32.10 2070 ---- 34.30B 27.20A 34.30B 27.70 -3.50 31.20 50 2075 ---- 33.30B 26.40A 33.30B 26.90 -3.40 30.30 2080 ---- 32.30B 25.70A 32.30B 26.10 -3.30 29.40 2 52 2085 ---- 31.40B 24.90A 31.40B 25.30 -3.20 28.50 2 2 2090 ---- 30.50B 24.20A 30.50B 24.60 -3.10 27.70 2 2 2095 ---- 29.60B 23.60A 29.60B 23.90 -3.00 26.90 2100 ---- 28.70B 22.90A 28.70B 23.20 -3.00 26.20 3 438 2105 ---- 27.90B 22.30A 27.90B 22.60 -2.80 25.40 2110 ---- 27.10B 21.60A 27.10B 22.00 -2.70 24.70 2115 ---- 26.30B 21.10A 26.30B 21.30 -2.70 24.00 2 2 2120 ---- 25.60B 20.50A 25.60B 20.80 -2.60 23.40 2 2125 ---- 24.90B 19.90A 24.90B 20.20 -2.50 22.70 2 2130 ---- 24.20B 19.40A 24.20B 19.60 -2.50 22.10 1 2135 ---- 23.50B 18.90A 23.50B 19.10 -2.40 21.50 1 2140 ---- 22.90B 18.40A 22.80B 18.60 -2.30 20.90 2 2145 ---- 22.20B 17.90A 22.20B 18.10 -2.30 20.40 2150 ---- 21.60B 17.40A 17.40A 17.60 -2.30 19.90 16 61 2155 ---- 21.10B 16.90A 21.00B 17.10 -2.20 19.30 2 2160 ---- 20.50B 16.50A 20.50B 16.70 -2.10 18.80 402 400 2165 ---- 19.90B 16.10A 19.90B 16.20 -2.10 18.30 2170 ---- 19.40B 15.70A 19.40B 15.80 -2.10 17.90 2175 ---- 18.90B 15.20A 15.20A 15.40 -2.00 17.40 250 2180 ---- 18.40B 14.90A 18.40B 15.00 -2.00 17.00 1 2185 ---- 17.90B 14.50A 17.90B 14.60 -1.90 16.50 1 2190 ---- 17.40B 14.20A 17.40B 14.20 -1.90 16.10 2195 ---- 17.00B 13.80A 17.00B 13.90 -1.80 15.70 2200 ---- 16.60B 13.40A 13.40A 13.50 -1.80 15.30 3 69 2205 ---- 16.20B 13.10A 13.10A 13.20 -1.80 15.00 2210 ---- 15.70B 12.80A 15.70B 12.90 -1.70 14.60 10 2215 ---- 15.30B 12.50A 15.30B 12.50 -1.70 14.20 2220 ---- 15.00B 12.20A 14.90B 12.20 -1.70 13.90 2225 ---- 14.60B 11.90A 14.60B 11.90 -1.60 13.50 2230 ---- 14.20B 11.60A 14.20B 11.60 -1.60 13.20 2235 ---- 13.80B 11.30A 13.80B 11.40 -1.50 12.90 2240 ---- 13.40B 11.10A 13.40B 11.10 -1.50 12.60 2245 ---- 13.10B 10.80A 13.10B 10.80 -1.50 12.30 2250 ---- 12.80B 10.50A 10.50A 10.60 -1.40 12.00 88 2255 ---- 12.40B 10.30A 12.40B 10.30 -1.40 11.70 1 2260 ---- 12.10B 10.00A 12.10B 10.10 -1.30 11.40 2265 ---- 11.80B 9.80A 11.80B 9.80 -1.30 11.10 10 2270 ---- 11.60B 9.60A 11.60B 9.60 -1.30 10.90 2275 ---- 11.30B 9.40A 11.30B 9.40 -1.20 10.60 2280 ---- 11.00B 9.10A 11.00B 9.20 -1.20 10.40 2285 ---- 10.70B 8.90A 10.70B 8.90 -1.20 10.10 2290 ---- 10.50B 8.70A 10.50B 8.70 -1.20 9.90 2295 ---- 10.20B 8.50A 10.20B 8.50 -1.20 9.70 2300 ---- 10.00B 8.30A 10.00B 8.30 -1.20 9.50 20 2305 ---- 9.70B 8.20A 9.70B 8.10 -1.20 9.30 2310 ---- 9.50B 8.00A 9.50B 8.00 -1.00 9.00 2315 ---- 9.30B 7.80A 9.30B 7.80 -1.00 8.80 2320 ---- 9.10B 7.60A 9.10B 7.60 -1.10 8.70 2325 ---- 8.90B 7.50A 8.90B 7.40 -1.10 8.50 2330 ---- 8.70B 7.30A 8.70B 7.30 -1.00 8.30 2335 ---- 8.50B 7.20A 8.50B 7.10 -1.00 8.10 2340 ---- 8.30B 7.00A 8.30B 6.90 -1.00 7.90 2345 ---- 8.10B 6.90A 8.10B 6.80 -1.00 7.80 2350 ---- 7.90B 6.70A 7.90B 6.60 -1.00 7.60 36 2355 ---- 7.70B 6.60A 7.70B 6.50 -.90 7.40 1 2360 ---- 7.50B 6.40A 7.50B 6.30 -1.00 7.30 2370 ---- 7.20B 6.20A 7.20B 6.00 -1.00 7.00 2375 ---- 7.00B 6.00A 7.00B 5.90 -.90 6.80 2380 ---- 6.90B 5.90A 6.90B 5.80 -.90 6.70 2390 ---- 6.60B 5.70A 6.60B 5.50 -.90 6.40 2400 ---- 6.30B 5.50A 6.30B 5.30 -.90 6.20 2410 ---- 6.00B 5.20A 6.00B 5.10 -.80 5.90 2420 ---- 5.80B 5.00A 5.80B 4.90 -.80 5.70 2425 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 2430 ---- ---- 4.80A 4.80A 4.70 -.80 5.50 2440 ---- ---- 4.60A 4.60A 4.50 -.80 5.30 2450 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 5 2460 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 2475 ---- ---- 4.10A 4.10A 3.90 -.70 4.60 2500 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 45 2525 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 2550 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1 2575 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 6 2600 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 7 2625 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 11 2650 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 12 2750 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 5 3000 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 41 OG JUN24 Gold Option CALL 900 ---- 1050.90B 1021.70A 1050.90B 1023.20 -12.60 1035.80 925 ---- 1025.80B 996.80A 1025.80B 998.20 -12.60 1010.80 950 ---- 1000.90B 971.70A 1000.90B 973.20 -12.60 985.80 975 ---- 975.90B 946.70A 975.90B 948.20 -12.60 960.80 1000 ---- 951.00B 921.70A 951.00B 923.20 -12.60 935.80 1025 ---- 925.90B 896.70A 925.90B 898.20 -12.60 910.80 1050 ---- 901.00B 871.60A 901.00B 873.20 -12.60 885.80 1075 ---- 876.00B 846.70A 876.00B 848.20 -12.60 860.80 1090 ---- 860.90B 831.70A 860.90B 833.20 -12.60 845.80 1100 ---- 851.10B 821.60A 851.10B 823.20 -12.60 835.80 1110 ---- 841.00B 811.70A 841.00B 813.20 -12.60 825.80 1120 ---- 831.00B 801.70A 831.00B 803.20 -12.60 815.80 1125 ---- 826.00B 796.70A 826.00B 798.20 -12.60 810.80 1130 ---- 821.00B 791.70A 821.00B 793.20 -12.60 805.80 1140 ---- 811.00B 781.60A 811.00B 783.20 -12.60 795.80 1150 ---- 801.10B 771.60A 801.10B 773.20 -12.60 785.80 1160 ---- 791.10B 761.60A 791.10B 763.20 -12.60 775.80 1170 ---- 781.10B 751.60A 781.10B 753.20 -12.60 765.80 1175 ---- 776.10B 746.60A 776.10B 748.20 -12.60 760.80 1180 ---- 771.10B 741.60A 771.10B 743.20 -12.60 755.80 1190 ---- 761.10B 731.60A 761.10B 733.20 -12.60 745.80 1195 ---- 756.10B 726.60A 756.10B 728.20 -12.60 740.80 1200 ---- 751.10B 721.60A 751.10B 723.20 -12.60 735.80 1205 ---- 746.10B 716.60A 746.10B 718.20 -12.60 730.80 1210 ---- 741.10B 711.60A 741.10B 713.20 -12.60 725.80 1215 ---- 736.10B 706.60A 736.10B 708.20 -12.60 720.80 1220 ---- 731.10B 701.60A 731.10B 703.20 -12.60 715.80 1225 ---- 726.10B 696.60A 726.10B 698.20 -12.60 710.80 1230 ---- 721.10B 691.60A 721.10B 693.20 -12.60 705.80 1235 ---- 716.10B 686.60A 716.10B 688.20 -12.60 700.80 1240 ---- 711.10B 681.60A 711.10B 683.20 -12.60 695.80 1245 ---- 706.10B 676.60A 706.10B 678.20 -12.60 690.80 1250 ---- 701.20B 671.50A 701.20B 673.20 -12.60 685.80 1255 ---- 696.10B 666.60A 696.10B 668.20 -12.60 680.80 1260 ---- 691.20B 661.60A 691.20B 663.20 -12.60 675.80 1265 ---- 686.20B 656.60A 686.20B 658.20 -12.60 670.80 1270 ---- 681.20B 651.60A 681.20B 653.20 -12.60 665.80 1275 ---- 676.10B 646.60A 676.10B 648.20 -12.60 660.80 1280 ---- 671.10B 641.60A 671.10B 643.20 -12.60 655.80 1285 ---- 666.20B 636.60A 666.20B 638.20 -12.60 650.80 1290 ---- 661.20B 631.60A 661.20B 633.20 -12.60 645.80 1295 ---- 656.20B 626.60A 656.20B 628.20 -12.60 640.80 1300 ---- 651.20B 621.50A 651.20B 623.20 -12.60 635.80 1305 ---- 646.20B 616.50A 646.20B 618.20 -12.60 630.80 1310 ---- 641.20B 611.50A 641.20B 613.20 -12.60 625.80 1315 ---- 636.20B 606.50A 636.20B 608.20 -12.60 620.80 1320 ---- 631.20B 601.50A 631.20B 603.20 -12.60 615.80 1325 ---- 626.20B 596.50A 626.20B 598.20 -12.60 610.80 1330 ---- 621.20B 591.50A 621.20B 593.20 -12.60 605.80 1335 ---- 616.20B 586.50A 616.20B 588.20 -12.60 600.80 1340 ---- 611.20B 581.50A 611.20B 583.20 -12.60 595.80 1345 ---- 606.20B 576.50A 606.20B 578.20 -12.60 590.80 1350 ---- 601.30B 571.50A 601.30B 573.20 -12.60 585.80 1355 ---- 596.30B 566.50A 596.30B 568.20 -12.60 580.80 1360 ---- 591.20B 561.50A 591.20B 563.20 -12.60 575.80 1365 ---- 586.30B 556.50A 586.30B 558.20 -12.60 570.80 1370 ---- 581.30B 551.50A 581.30B 553.20 -12.60 565.80 1375 ---- 576.30B 546.50A 576.30B 548.20 -12.60 560.80 1380 ---- 571.20B 541.50A 571.20B 543.20 -12.60 555.80 1385 ---- 566.30B 536.50A 566.30B 538.20 -12.60 550.80 1390 ---- 561.30B 531.50A 561.30B 533.20 -12.60 545.80 1395 ---- 556.30B 526.50A 556.30B 528.20 -12.60 540.80 1400 ---- 551.30B 521.40A 551.30B 523.20 -12.60 535.80 1405 ---- 546.30B 516.50A 546.30B 518.20 -12.60 530.80 1410 ---- 541.30B 511.50A 541.30B 513.20 -12.60 525.80 1415 ---- 536.30B 506.50A 536.30B 508.20 -12.60 520.80 1420 ---- 531.20B 501.50A 531.20B 503.20 -12.60 515.80 1425 ---- 526.30B 496.50A 526.30B 498.20 -12.60 510.80 1430 ---- 521.30B 491.50A 521.30B 493.20 -12.60 505.80 1435 ---- 516.30B 486.50A 516.30B 488.20 -12.60 500.80 1440 ---- 511.30B 481.50A 511.30B 483.20 -12.60 495.80 1445 ---- 506.30B 476.50A 506.30B 478.20 -12.60 490.80 1450 ---- 501.40B 471.40A 501.40B 473.20 -12.60 485.80 1455 ---- 496.40B 466.50A 496.40B 468.20 -12.60 480.80 1460 ---- 491.30B 461.50A 491.30B 463.20 -12.60 475.80 1465 ---- 486.40B 456.50A 486.40B 458.20 -12.60 470.80 1470 ---- 481.40B 451.50A 481.40B 453.20 -12.60 465.80 1475 ---- 476.40B 446.50A 476.20B 448.20 -12.60 460.80 1480 ---- 471.30B 441.40A 471.30B 443.20 -12.60 455.80 1485 ---- 466.40B 436.40A 466.40B 438.20 -12.60 450.80 1490 ---- 461.40B 431.40A 461.20B 433.20 -12.60 445.80 1495 ---- 456.40B 426.40A 456.40B 428.20 -12.60 440.80 1500 ---- 451.40B 421.40A 451.30B 423.20 -12.60 435.80 1505 ---- 446.40B 416.40A 446.20B 418.20 -12.60 430.80 1510 ---- 441.40B 411.40A 441.20B 413.20 -12.60 425.80 1515 ---- 436.40B 406.40A 436.20B 408.20 -12.60 420.80 1520 ---- 431.30B 401.40A 431.30B 403.20 -12.60 415.80 1525 ---- 426.40B 396.40A 426.30B 398.20 -12.60 410.80 1530 ---- 421.40B 391.40A 421.30B 393.20 -12.60 405.80 1535 ---- 416.40B 386.40A 416.30B 388.20 -12.60 400.80 1540 ---- 411.40B 381.40A 411.30B 383.20 -12.60 395.80 1545 ---- 406.40B 376.40A 406.30B 378.20 -12.60 390.80 1550 ---- 401.50B 369.80A 401.30B 373.20 -12.60 385.80 1555 ---- 396.40B 366.50A 396.30B 368.20 -12.60 380.80 1560 ---- 391.40B 361.50A 391.40B 363.20 -12.60 375.80 1565 ---- 386.50B 356.50A 386.50B 358.20 -12.60 370.80 1570 ---- 381.50B 351.40A 381.50B 353.30 -12.50 365.80 1575 ---- 378.50B 345.10A 378.50B 348.40 -12.50 360.90 1580 ---- 371.40B 341.60A 371.30B 343.40 -12.50 355.90 1585 ---- 366.50B 336.70A 366.40B 338.50 -12.50 351.00 1590 ---- 361.60B 331.80A 361.40B 333.60 -12.50 346.10 1595 ---- 356.60B 326.90A 356.50B 328.70 -12.50 341.20 1600 ---- 353.60B 320.70A 353.60B 323.90 -12.40 336.30 1605 ---- 346.80B 317.20A 346.60B 319.00 -12.50 331.50 1610 ---- 341.90B 312.30A 341.70B 314.20 -12.40 326.60 1615 ---- 337.00B 307.50A 336.90B 309.40 -12.40 321.80 1620 ---- 332.10B 302.70A 332.00B 304.60 -12.40 317.00 1625 ---- 329.20B 296.70A 329.20B 299.80 -12.40 312.20 1630 ---- 322.40B 293.20A 322.20B 295.00 -12.40 307.40 1635 ---- 317.60B 288.40A 317.30B 290.30 -12.30 302.60 1640 ---- 312.80B 283.70A 312.50B 285.50 -12.40 297.90 1645 ---- 308.00B 279.00A 307.70B 280.80 -12.30 293.10 1650 ---- 305.10B 273.10A 305.10B 276.10 -12.30 288.40 1655 ---- 298.40B 269.60A 298.10B 271.50 -12.20 283.70 1660 ---- 293.60B 264.90A 293.40B 266.80 -12.30 279.10 1665 ---- 288.90B 260.30A 288.60B 262.20 -12.20 274.40 1670 ---- 284.20B 255.70A 283.90B 257.60 -12.20 269.80 1675 ---- 281.50B 250.00A 281.50B 253.00 -12.20 265.20 11 1680 ---- 274.80B 246.60A 274.60B 248.50 -12.10 260.60 1685 ---- 270.20B 241.00A 269.50B 243.90 -12.10 256.00 1690 ---- 265.60B 236.50A 264.90B 239.40 -12.10 251.50 1695 ---- 261.00B 232.00A 260.30B 235.00 -12.00 247.00 1700 ---- 258.30B 227.60A 258.30B 230.50 -12.00 242.50 1 1705 ---- 251.80B 223.20A 251.20B 226.10 -11.90 238.00 1710 ---- 248.20B 218.80A 248.00B 221.70 -11.90 233.60 1715 ---- 244.70B 214.40A 244.70B 217.30 -11.90 229.20 1720 ---- 240.20B 210.10A 240.20B 213.00 -11.80 224.80 1725 ---- 235.70B 205.80A 235.70B 208.70 -11.70 220.40 1730 ---- 231.30B 201.60A 231.30B 204.40 -11.70 216.10 1735 ---- 226.80B 197.40A 226.80B 200.20 -11.60 211.80 1740 ---- 222.50B 193.20A 222.50B 196.00 -11.60 207.60 1745 ---- 218.10B 189.10A 218.10B 191.80 -11.50 203.30 1750 ---- 213.80B 185.00A 213.80B 187.70 -11.40 199.10 1 1 1755 ---- 209.50B 180.90A 209.50B 183.60 -11.40 195.00 1760 ---- 205.20B 176.90A 205.20B 179.60 -11.30 190.90 1765 ---- 201.00B 172.90A 201.00B 175.60 -11.20 186.80 1770 ---- 196.80B 169.00A 196.80B 171.60 -11.20 182.80 1775 ---- 192.70B 165.10A 192.70B 167.70 -11.10 178.80 1780 ---- 188.50B 161.30A 188.50B 163.90 -10.90 174.80 1785 ---- 184.50B 157.50A 184.50B 160.00 -10.90 170.90 1790 ---- 180.40B 153.70A 180.40B 156.30 -10.70 167.00 1795 ---- 176.40B 150.00A 176.40B 152.50 -10.70 163.20 1800 ---- 172.50B 146.40A 172.50B 148.80 -10.60 159.40 11 1805 ---- 168.60B 142.80A 168.60B 145.20 -10.50 155.70 1810 ---- 164.70B 139.20A 164.70B 141.60 -10.40 1 152.00 2 1815 ---- 160.90B 135.70A 160.90B 138.10 -10.30 148.40 1820 ---- 157.10B 132.30A 157.10B 134.60 -10.20 144.80 1825 ---- 153.40B 128.90A 153.40B 131.20 -10.10 141.30 1830 ---- 149.70B 125.60A 149.40B 127.90 -9.90 137.80 20 1835 ---- 146.10B 122.30A 146.10B 124.50 -9.90 134.40 1840 ---- 142.50B 119.10A 142.50B 121.30 -9.70 131.00 1845 ---- 139.00B 116.00A 138.70B 118.10 -9.60 127.70 1850 ---- 135.60B 112.90A 135.60B 115.00 -9.50 2 124.50 1 401 1855 ---- 132.10B 109.80A 132.10B 111.90 -9.40 121.30 1860 ---- 128.80B 106.90A 128.80B 108.90 -9.20 118.10 1865 ---- 125.50B 104.00A 125.50B 105.90 -9.10 115.00 1870 ---- 122.30B 101.10A 122.30B 103.00 -9.00 112.00 1875 ---- 119.10B 98.40A 119.10B 100.20 -8.90 109.10 1880 ---- 116.00B 95.60A 116.00B 97.40 -8.80 106.20 75 1885 ---- 112.90B 92.90A 112.90B 94.70 -8.60 103.30 1890 ---- 109.90B 90.30A 109.90B 92.10 -8.40 100.50 1895 ---- 107.00B 87.80A 107.00B 89.50 -8.30 97.80 1900 ---- 104.10B 85.30A 104.10B 87.00 -8.10 2 95.10 1 86 1905 ---- 101.30B 82.90A 101.10B 84.50 -8.10 92.60 1910 ---- 98.60B 80.60A 98.60B 82.10 -7.90 90.00 1915 ---- 95.90B 78.30A 95.90B 79.80 -7.70 87.50 1920 ---- 93.30B 76.10A 93.30B 77.50 -7.60 85.10 1925 ---- 90.70B 73.90A 90.70B 75.30 -7.50 1 82.80 22 1930 ---- 88.20B 71.80A 88.20B 73.20 -7.30 80.50 1935 ---- 85.90B 69.80A 85.90B 71.10 -7.10 78.20 1940 ---- 83.50B 67.80A 83.50B 69.00 -7.10 76.10 1 1945 ---- 81.20B 65.80A 81.20B 67.10 -6.90 74.00 1950 ---- 78.90B 64.00A 78.90B 65.20 -6.70 71.90 130 220 1955 ---- 76.70B 62.20A 76.60B 63.30 -6.60 69.90 1960 ---- 74.60B 60.40A 74.60B 61.50 -6.50 68.00 76 1965 ---- 72.50B 58.70A 72.40B 59.80 -6.30 66.10 1970 ---- 70.50B 57.10A 70.50B 58.10 -6.10 64.20 400 1975 ---- 68.50B 55.50A 68.50B 56.40 -6.10 62.50 32 1980 ---- 66.60B 53.90A 66.60B 54.80 -5.90 60.70 1985 ---- 64.70B 52.40A 64.60B 53.30 -5.80 59.10 76 1990 ---- 62.80B 50.90A 62.80B 51.80 -5.60 57.40 5 5 1995 ---- 61.20B 49.50A 61.10B 50.40 -5.40 55.80 2000 ---- 59.40B 48.20A 59.40B 49.00 -5.30 54.30 472 2005 ---- 57.80B 46.80A 57.70B 47.60 -5.20 52.80 169 2010 ---- 56.20B 45.60A 56.20B 46.30 -5.10 51.40 670 2015 ---- 54.70B 44.30A 54.60B 45.00 -5.00 50.00 2020 ---- 53.10B 43.10A 53.10B 43.80 -4.80 48.60 30 2025 ---- 51.70B 41.90A 51.60B 42.60 -4.70 47.30 26 2030 ---- 50.30B 40.80A 50.20B 41.40 -4.70 46.10 50 2035 ---- 49.00B 39.70A 48.90B 40.30 -4.50 44.80 100 2040 ---- 47.60B 38.70A 47.60B 39.20 -4.40 43.60 50 2045 ---- 46.30B 37.60A 46.30B 38.20 -4.30 42.50 10 2050 ---- 45.10B 36.60A 45.10B 37.20 -4.20 3 41.40 336 2055 ---- 43.90B 35.70A 43.90B 36.20 -4.10 40.30 4 2060 ---- 42.70B 34.70A 42.70B 35.20 -4.00 39.20 80 2065 ---- 41.60B 33.80A 41.60B 34.30 -3.90 38.20 2070 ---- 40.50B 32.90A 40.40B 33.40 -3.80 37.20 10 60 2075 ---- 39.40B 32.10A 39.40B 32.50 -3.70 36.20 780 2080 ---- 38.40B 31.30A 38.30B 31.70 -3.60 35.30 2085 ---- 37.40B 30.50A 37.30B 30.90 -3.50 34.40 2090 ---- 36.40B 29.70A 36.40B 30.10 -3.40 33.50 2095 ---- 35.50B 28.90A 35.50B 29.30 -3.40 32.70 2100 ---- 34.60B 28.20A 34.60B 28.60 -3.30 31.90 3257 2105 ---- 33.70B 27.50A 33.70B 27.90 -3.20 31.10 2110 ---- 32.80B 26.80A 32.80B 27.20 -3.10 30.30 120 2115 ---- 32.00B 26.20A 32.00B 26.50 -3.00 29.50 2120 ---- 31.20B 25.50A 31.20B 25.80 -3.00 28.80 25 2125 ---- 30.40B 24.90A 30.40B 25.20 -2.90 28.10 61 2130 ---- 29.70B 24.30A 29.60B 24.60 -2.80 27.40 2135 ---- 29.00B 23.70A 28.90B 24.00 -2.80 26.80 2140 ---- 28.20B 23.20A 28.20B 23.40 -2.70 26.10 155 2145 ---- 27.60B 22.60A 27.50B 22.90 -2.60 25.50 50 2150 ---- 26.90B 22.00A 26.90B 22.30 -2.60 1 24.90 1514 2155 24.80 26.20B 21.50A 26.20B 21.80 -2.50 2 24.30 15 204 2160 24.80 25.60B 21.10A 21.10A 21.30 -2.40 4 23.70 5 120 2165 ---- 25.00B 20.50A 24.90B 20.80 -2.40 23.20 2170 ---- 24.40B 20.10A 24.30B 20.30 -2.30 22.60 268 2175 ---- 23.80B 19.60A 23.80B 19.80 -2.30 22.10 93 2180 ---- 23.20B 19.20A 23.20B 19.40 -2.20 21.60 201 2185 ---- 22.70B 18.70A 22.70B 18.90 -2.20 21.10 1410 2190 ---- 22.20B 18.30A 22.20B 18.50 -2.10 20.60 655 2195 ---- 21.70B 17.90A 21.60B 18.10 -2.00 20.10 2200 ---- 21.20B 17.40A 21.20B 17.70 -2.00 3 19.70 4 14729 2205 ---- 20.70B 17.10A 20.60B 17.30 -2.00 19.30 2210 ---- 20.20B 16.70A 20.20B 16.90 -1.90 18.80 2215 ---- 19.70B 16.30A 19.70B 16.50 -1.90 18.40 15 2220 ---- 19.30B 16.00A 19.30B 16.10 -1.90 18.00 2225 ---- 18.90B 15.60A 18.80B 15.80 -1.80 17.60 465 2230 ---- 18.50B 15.30A 18.40B 15.40 -1.80 17.20 37 2235 ---- 18.10B 15.00A 18.00B 15.10 -1.70 16.80 2240 ---- 17.70B 14.60A 17.60B 14.70 -1.80 16.50 16 2245 ---- 17.30B 14.30A 17.20B 14.40 -1.70 16.10 2250 ---- 16.90B 14.00A 14.00A 14.10 -1.70 15.80 4063 2255 ---- 16.50B 13.70A 16.50B 13.80 -1.60 15.40 10 35 2260 ---- 16.10B 13.40A 16.10B 13.50 -1.60 15.10 401 2265 ---- 15.80B 13.10A 15.80B 13.20 -1.60 14.80 2270 ---- 15.40B 12.80A 15.40B 12.90 -1.60 14.50 2275 14.00 15.00B 12.50A 15.00B 12.70 -1.50 5 14.20 6 686 2280 ---- 14.70B 12.30A 14.70B 12.40 -1.50 13.90 16 2285 ---- 14.40B 12.00A 14.40B 12.10 -1.50 13.60 2290 ---- 14.10B 11.80A 14.10B 11.90 -1.40 13.30 2295 ---- 13.80B 11.50A 13.80B 11.60 -1.40 13.00 8 4 2300 ---- 13.50B 11.30A 13.50B 11.40 -1.40 4 12.80 1 1696 2305 ---- 13.20B 11.10A 13.20B 11.20 -1.30 12.50 2310 ---- 12.90B 10.80A 12.90B 10.90 -1.40 12.30 2315 ---- 12.60B 10.60A 12.60B 10.70 -1.30 12.00 350 2320 ---- 12.40B 10.40A 12.40B 10.50 -1.30 11.80 2325 ---- 12.10B 10.20A 12.10B 10.30 -1.20 11.50 122 2330 ---- 11.90B 10.00A 11.90B 10.10 -1.20 11.30 2335 ---- 11.60B 9.80A 11.60B 9.90 -1.20 11.10 2340 ---- 11.40B 9.60A 11.40B 9.70 -1.20 10.90 2345 ---- 11.10B 9.40A 11.10B 9.50 -1.10 10.60 2350 ---- 10.90B 9.20A 10.90B 9.30 -1.10 10.40 235 2355 ---- 10.70B 9.00A 10.70B 9.10 -1.10 10.20 5 33 2360 ---- 10.50B 8.90A 10.50B 8.90 -1.10 10.00 2370 ---- 10.00B 8.50A 10.00B 8.60 -1.00 9.60 2375 ---- 9.80B 8.30A 9.80B 8.40 -1.10 9.50 13 2380 ---- 9.60B 8.20A 9.60B 8.20 -1.10 9.30 2390 ---- 9.30B 7.90A 9.30B 7.90 -1.00 8.90 2400 ---- 8.90B 7.60A 8.90B 7.60 -1.00 2 8.60 250 2435 2410 ---- 8.50B 7.30A 8.50B 7.40 -.90 8.30 2420 ---- 8.30B 7.00A 8.30B 7.10 -.90 8.00 2425 ---- 8.20B 6.90A 8.20B 6.90 -.90 7.80 2430 ---- 8.00B 6.80A 8.00B 6.80 -.90 7.70 2440 ---- 7.70B 6.60A 7.70B 6.60 -.80 7.40 2450 ---- 7.30B 6.30A 7.30B 6.30 -.80 7.10 159 2460 ---- 7.00B 6.10A 7.00B 6.10 -.80 6.90 2475 ---- 6.80B 5.80A 6.80B 5.80 -.70 6.50 8 2500 6.20 6.30 5.30A 5.30A 5.30 -.70 6 6.00 250 4437 2525 ---- 5.60B 4.90A 5.60B 4.90 -.60 5.50 2550 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 2080 2575 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 7 2600 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 705 2625 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 25 2650 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 47 2700 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1052 2750 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1950 2800 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 587 2850 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 301 2875 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 375 2950 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 37 3000 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5084 3200 .90 .90 .90 .90 .90 -.10 10 1.00 1100 3500 ---- ---- ---- ---- .50 -.20 .70 4416 4000 ---- ---- ---- ---- .30 -.10 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 666.30 -13.00 679.30 1300 ---- ---- ---- ---- 641.30 -13.00 654.30 1325 ---- ---- ---- ---- 616.30 -13.00 629.30 1350 ---- ---- ---- ---- 591.30 -13.00 604.30 1375 ---- ---- ---- ---- 566.30 -13.00 579.30 1400 ---- ---- ---- ---- 541.30 -13.00 554.30 1425 ---- ---- ---- ---- 516.30 -13.00 529.30 1450 ---- ---- ---- ---- 491.30 -13.00 504.30 1470 ---- ---- ---- ---- 471.30 -13.00 484.30 1475 ---- ---- ---- ---- 466.30 -13.00 479.30 1480 ---- ---- ---- ---- 461.30 -13.00 474.30 1490 ---- ---- ---- ---- 451.30 -13.00 464.30 1500 ---- ---- ---- ---- 441.30 -13.00 454.30 1510 ---- ---- ---- ---- 431.30 -13.00 444.30 1520 ---- ---- ---- ---- 421.30 -13.00 434.30 1525 ---- ---- ---- ---- 416.30 -13.00 429.30 1530 ---- ---- ---- ---- 411.30 -13.00 424.30 1540 ---- ---- ---- ---- 401.30 -13.00 414.30 1550 ---- 407.50B 388.00A 407.50B 391.30 -13.00 404.30 1560 ---- ---- ---- ---- 381.30 -13.00 394.30 1565 ---- ---- ---- ---- 376.40 -12.90 389.30 1570 ---- ---- ---- ---- 371.40 -12.90 384.30 1575 ---- 396.90B 363.30A 396.90B 366.50 -12.90 379.40 1580 ---- ---- ---- ---- 361.50 -13.00 374.50 1585 ---- ---- ---- ---- 356.60 -12.90 369.50 1590 ---- ---- ---- ---- 351.70 -12.90 364.60 1595 ---- ---- ---- ---- 346.90 -12.80 359.70 1600 ---- 372.10B 338.90A 372.10B 342.00 -12.80 354.80 1605 ---- ---- ---- ---- 337.20 -12.80 350.00 1610 ---- ---- ---- ---- 332.40 -12.70 345.10 1615 ---- ---- ---- ---- 327.50 -12.80 340.30 1620 ---- ---- ---- ---- 322.80 -12.70 335.50 1625 ---- 347.70B 315.00A 347.70B 318.00 -12.70 330.70 1630 ---- ---- ---- ---- 313.20 -12.70 325.90 1635 ---- ---- ---- ---- 308.50 -12.70 321.20 1640 ---- ---- ---- ---- 303.80 -12.60 316.40 1645 ---- ---- ---- ---- 299.10 -12.60 311.70 1650 ---- 323.70B 291.40A 323.70B 294.40 -12.60 307.00 1655 ---- ---- ---- ---- 289.70 -12.60 302.30 1660 ---- ---- ---- ---- 285.10 -12.60 297.70 1665 ---- ---- ---- ---- 280.50 -12.50 293.00 1670 ---- ---- ---- ---- 275.90 -12.50 288.40 1675 ---- 300.10B 268.40A 300.10B 271.30 -12.50 1 283.80 1 2 1680 ---- ---- ---- ---- 266.70 -12.50 279.20 1685 ---- ---- 259.30A 259.30A 262.20 -12.40 274.60 1690 ---- ---- 254.80A 254.80A 257.70 -12.40 270.10 1695 ---- ---- 250.30A 250.30A 253.20 -12.40 265.60 1700 ---- 276.90B 245.90A 276.90B 248.80 -12.30 261.10 2 1705 ---- 266.00B 241.50A 266.00B 244.30 -12.30 256.60 1710 ---- 265.80B 237.10A 265.80B 239.90 -12.30 252.20 1 1715 ---- 263.30B 232.70A 263.30B 235.60 -12.20 247.80 1720 ---- 258.80B 228.40A 258.80B 231.20 -12.20 243.40 1725 ---- 254.30B 224.10A 254.30B 226.90 -12.10 239.00 1730 ---- 249.90B 219.80A 249.90B 222.60 -12.10 234.70 1735 ---- 245.50B 215.60A 245.50B 218.40 -12.00 230.40 1740 ---- 241.10B 211.40A 241.10B 214.20 -11.90 226.10 1745 ---- 236.70B 207.20A 236.70B 210.00 -11.90 221.90 1750 ---- 232.40B 203.10A 232.40B 205.80 -11.90 217.70 1755 ---- 228.10B 199.00A 228.10B 201.70 -11.80 213.50 1760 ---- 223.80B 195.00A 223.80B 197.60 -11.80 209.40 1765 ---- 219.60B 191.00A 219.60B 193.60 -11.60 205.20 1770 ---- 215.40B 187.00A 215.40B 189.60 -11.60 201.20 1775 ---- 211.20B 183.00A 211.20B 185.70 -11.40 197.10 1780 ---- 207.10B 179.20A 207.10B 181.70 -11.50 193.20 1785 ---- 203.00B 175.30A 203.00B 177.90 -11.30 189.20 1790 ---- 198.90B 171.50A 198.90B 174.00 -11.30 185.30 1795 ---- 194.90B 167.70A 194.90B 170.20 -11.20 181.40 1800 ---- 190.90B 164.00A 190.90B 166.50 -11.10 177.60 1805 ---- 186.90B 160.30A 186.90B 162.80 -11.00 173.80 1810 ---- 183.00B 156.70A 183.00B 159.10 -11.00 170.10 1815 ---- 179.10B 153.10A 179.10B 155.50 -10.90 166.40 1820 ---- 175.30B 149.60A 175.30B 152.00 -10.70 162.70 1825 ---- 171.50B 146.20A 171.50B 148.50 -10.60 159.10 1830 ---- 167.80B 142.70A 167.80B 145.00 -10.50 155.50 1835 ---- 164.10B 139.40A 164.10B 141.60 -10.40 152.00 1840 ---- 160.50B 136.00A 160.50B 138.30 -10.30 148.60 1845 ---- 156.90B 132.80A 156.90B 135.00 -10.20 145.20 1850 ---- 153.30B 129.60A 153.30B 131.70 -10.10 141.80 1855 ---- 149.80B 126.40A 149.80B 128.50 -10.00 138.50 1860 ---- 146.40B 123.30A 146.40B 125.40 -9.80 135.20 1865 ---- 143.00B 120.30A 143.00B 122.30 -9.70 132.00 1870 ---- 139.70B 117.30A 139.70B 119.30 -9.60 128.90 1875 ---- 136.40B 114.40A 136.40B 116.30 -9.50 125.80 1880 ---- 133.10B 111.50A 133.10B 113.40 -9.30 122.70 1885 ---- 130.00B 108.70A 130.00B 110.50 -9.30 119.80 1890 ---- 126.80B 105.90A 126.80B 107.70 -9.10 116.80 1895 ---- 123.80B 103.20A 123.80B 105.00 -9.00 114.00 1900 ---- 120.70B 100.60A 120.70B 102.30 -8.80 111.10 1905 ---- 117.80B 98.00A 117.80B 99.70 -8.70 108.40 1910 ---- 114.90B 95.50A 114.90B 97.10 -8.60 105.70 1915 ---- 112.10B 93.00A 112.10B 94.60 -8.40 103.00 1920 ---- 109.30B 90.60A 109.30B 92.10 -8.30 100.40 1925 ---- 106.50B 88.30A 106.50B 89.70 -8.20 97.90 1930 ---- 103.90B 86.00A 103.90B 87.40 -8.00 95.40 1935 ---- 101.20B 83.80A 101.20B 85.10 -7.90 93.00 1940 ---- 98.70B 81.60A 98.70B 82.90 -7.70 90.60 1945 ---- 96.20B 79.50A 96.20B 80.80 -7.50 88.30 1950 ---- 93.70B 77.40A 93.70B 78.60 -7.50 86.10 1955 ---- 91.40B 75.40A 91.40B 76.60 -7.30 83.90 1960 ---- 89.00B 73.40A 89.00B 74.60 -7.20 81.80 1965 ---- 86.80B 71.50A 86.80B 72.70 -7.00 79.70 1970 ---- 84.50B 69.70A 84.50B 70.80 -6.90 77.70 1975 ---- 82.40B 67.90A 82.40B 69.00 -6.70 75.70 2 1980 ---- 80.30B 66.10A 80.30B 67.20 -6.60 73.80 1985 ---- 78.20B 64.40A 78.20B 65.40 -6.50 71.90 1990 ---- 76.20B 62.80A 76.20B 63.80 -6.30 70.10 1995 ---- 74.30B 61.20A 74.30B 62.10 -6.20 68.30 2000 ---- 72.40B 59.60A 72.40B 60.50 -6.10 66.60 12 2005 ---- 70.50B 58.10A 70.50B 59.00 -5.90 64.90 2010 ---- 68.70B 56.60A 68.60B 57.50 -5.80 63.30 150 2015 ---- 67.00B 55.20A 67.00B 56.00 -5.70 61.70 1 2020 ---- 65.30B 53.80A 65.30B 54.60 -5.60 60.20 57 2025 ---- 63.70B 52.40A 63.70B 53.20 -5.50 58.70 25 2030 ---- 62.10B 51.10A 62.10B 51.90 -5.40 57.30 2035 ---- 60.50B 49.80A 60.50B 50.60 -5.30 55.90 2040 ---- 59.00B 48.60A 59.00B 49.40 -5.10 54.50 2045 ---- 57.50B 47.40A 57.50B 48.10 -5.00 53.10 2050 ---- 56.10B 46.30A 56.10B 46.90 -4.90 51.80 300 2055 ---- 54.70B 45.10A 54.70B 45.80 -4.80 50.60 2060 ---- 53.30B 44.00A 53.20B 44.70 -4.70 49.40 2065 ---- 52.00B 43.00A 52.00B 43.60 -4.60 48.20 2070 ---- 50.80B 41.90A 50.80B 42.50 -4.50 47.00 2075 ---- 49.50B 40.90A 49.50B 41.50 -4.40 45.90 2080 ---- 48.30B 40.00A 48.20B 40.50 -4.30 44.80 2085 ---- 47.10B 39.00A 47.10B 39.50 -4.20 43.70 2090 ---- 46.00B 38.10A 46.00B 38.60 -4.10 42.70 2095 ---- 44.90B 37.20A 44.90B 37.60 -4.10 41.70 2100 ---- 43.80B 36.30A 43.80B 36.80 -3.90 40.70 250 2105 ---- 42.80B 35.50A 42.80B 35.90 -3.80 39.70 2110 ---- 41.80B 34.60A 41.80B 35.10 -3.70 38.80 2115 ---- 40.80B 33.90A 40.80B 34.20 -3.70 37.90 2120 ---- 39.80B 33.10A 39.80B 33.40 -3.60 37.00 3 2 2125 33.50 38.90B 32.30A 32.30A 32.70 -3.50 13 36.20 34 2130 ---- 38.00B 31.60A 38.00B 31.90 -3.50 35.40 1 2135 ---- 37.10B 30.90A 37.10B 31.20 -3.40 34.60 2140 ---- 36.30B 30.20A 36.30B 30.50 -3.30 33.80 2145 ---- 35.40B 29.50A 35.40B 29.80 -3.20 33.00 2150 ---- 34.60B 28.90A 34.60B 29.10 -3.20 32.30 139 2155 ---- 33.80B 28.20A 33.80B 28.50 -3.00 31.50 2160 27.80 33.10B 27.60A 27.60A 27.90 -2.90 9 30.80 2165 ---- 32.30B 27.00A 32.30B 27.20 -3.00 30.20 2170 ---- 31.60B 26.40A 31.60B 26.60 -2.90 29.50 2175 ---- 30.90B 25.80A 30.90B 26.10 -2.70 28.80 2180 ---- 30.20B 25.30A 30.20B 25.50 -2.70 28.20 2185 ---- 29.60B 24.80A 29.60B 25.00 -2.60 27.60 2190 ---- 28.90B 24.20A 28.90B 24.40 -2.60 27.00 2195 ---- 28.30B 23.70A 28.30B 23.90 -2.50 26.40 2200 27.60 27.70B 23.20A 27.70B 23.40 -2.50 2 25.90 242 2205 ---- 27.10B 22.70A 27.10B 22.90 -2.40 25.30 6 6 2210 ---- 26.50B 22.30A 26.50B 22.40 -2.40 24.80 2215 ---- 25.90B 21.80A 25.90B 21.90 -2.40 24.30 2220 ---- 25.40B 21.30A 25.40B 21.50 -2.30 23.80 225 2225 ---- 24.80B 20.90A 24.80B 21.00 -2.30 23.30 2 2230 ---- 24.30B 20.50A 24.30B 20.60 -2.20 22.80 2235 ---- 23.80B 20.10A 23.80B 20.20 -2.10 22.30 2240 ---- 23.30B 19.70A 23.30B 19.70 -2.20 21.90 2245 ---- 22.80B 19.30A 22.80B 19.30 -2.10 21.40 2250 ---- 22.40B 18.90A 22.40B 18.90 -2.10 21.00 3 2255 ---- 21.90B 18.50A 21.90B 18.60 -2.00 20.60 2260 ---- 21.40B 18.10A 21.40B 18.20 -2.00 20.20 2265 ---- 21.00B 17.80A 21.00B 17.80 -2.00 19.80 2270 ---- 20.60B 17.40A 20.60B 17.50 -1.90 19.40 2275 ---- 20.20B 17.10A 20.20B 17.10 -1.90 19.00 28 2280 ---- 19.80B 16.70A 19.80B 16.80 -1.80 18.60 2285 ---- 19.40B 16.40A 19.40B 16.40 -1.90 18.30 2290 ---- 19.00B 16.10A 19.00B 16.10 -1.80 17.90 2295 ---- 18.60B 15.80A 18.60B 15.80 -1.80 17.60 10 2300 ---- 18.20B 15.50A 18.20B 15.50 -1.80 17.30 302 2305 ---- 17.90B 15.20A 17.90B 15.20 -1.70 16.90 400 2310 ---- 17.50B 14.90A 17.50B 14.90 -1.70 16.60 2315 ---- 17.20B 14.60A 17.20B 14.60 -1.70 16.30 2320 ---- 16.80B 14.30A 16.80B 14.30 -1.70 16.00 2325 ---- 16.50B 14.10A 16.50B 14.10 -1.60 15.70 15 2330 ---- 16.20B 13.80A 16.20B 13.80 -1.60 15.40 2335 ---- 15.90B 13.60A 15.90B 13.50 -1.60 15.10 2340 ---- 15.60B 13.30A 15.60B 13.30 -1.50 14.80 2345 ---- 15.30B 13.10A 15.30B 13.00 -1.50 14.50 2350 ---- 15.00B 12.80A 15.00B 12.80 -1.50 14.30 146 2355 ---- 14.70B 12.60A 14.70B 12.60 -1.40 14.00 2360 ---- 14.40B 12.30A 14.40B 12.30 -1.40 13.70 2365 ---- 14.10B 12.10A 14.10B 12.10 -1.40 13.50 2370 ---- 13.90B 11.90A 13.90B 11.90 -1.30 13.20 2375 ---- 13.60B 11.70A 13.60B 11.70 -1.30 13.00 10 2380 ---- 13.30B 11.50A 13.30B 11.50 -1.30 12.80 2390 ---- 12.90B 11.10A 12.90B 11.10 -1.20 12.30 2400 ---- 12.40B 10.70A 12.40B 10.70 -1.20 11.90 1380 2410 ---- 11.90B 10.30A 11.90B 10.30 -1.10 11.40 2420 ---- 11.50B 10.00A 11.50B 9.90 -1.10 11.00 2425 ---- 11.30B 9.80A 11.30B 9.80 -1.00 10.80 2430 ---- 11.10B 9.60A 11.10B 9.60 -1.00 10.60 2440 ---- 10.70B 9.30A 10.70B 9.30 -1.00 10.30 2450 ---- 10.30B 9.00A 10.30B 9.00 -.90 9.90 2460 ---- 10.00B 8.70A 10.00B 8.70 -.90 9.60 2470 ---- 9.60B 8.40A 9.60B 8.40 -.90 9.30 2475 ---- 9.40B 8.30A 9.40B 8.20 -.90 9.10 2500 ---- 8.60B 7.60A 8.60B 7.60 -.80 8.40 234 2525 ---- 7.90B 7.00A 7.90B 7.00 -.70 7.70 2550 ---- 7.30B 6.50A 7.30B 6.40 -.70 7.10 73 2575 ---- 6.70B 6.00A 6.70B 5.90 -.70 6.60 2600 ---- 6.20B 5.50A 6.20B 5.50 -.60 6.10 1480 2625 5.30 5.80B 5.20A 5.20A 5.10 -.50 12 5.60 2650 ---- 5.40B 4.80A 5.40B 4.70 -.50 5.20 34 2900 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1 35 3250 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 541.30 -13.00 554.30 1425 ---- ---- ---- ---- 516.30 -13.00 529.30 1450 ---- ---- ---- ---- 491.30 -13.00 504.30 1475 ---- ---- ---- ---- 466.30 -13.00 479.30 1500 ---- ---- ---- ---- 441.30 -13.00 454.30 1525 ---- ---- 413.10A 413.10A 416.30 -13.00 429.30 1550 ---- 421.80B 388.20A 421.80B 391.40 -12.90 404.30 1575 ---- 396.80B 363.80A 396.80B 366.80 -12.90 379.70 1580 ---- ---- ---- ---- 361.90 -12.90 374.80 1590 ---- ---- ---- ---- 352.20 -12.90 365.10 1600 ---- 372.40B 339.70A 372.40B 342.60 -12.80 355.40 1610 ---- ---- ---- ---- 333.00 -12.80 345.80 1620 ---- ---- ---- ---- 323.50 -12.80 336.30 1625 ---- 348.20B 316.00A 348.20B 318.80 -12.70 331.50 1630 ---- ---- ---- ---- 314.10 -12.70 326.80 1640 ---- ---- ---- ---- 304.80 -12.60 317.40 1650 ---- 324.50B 292.80A 324.50B 295.60 -12.50 308.10 3 1660 ---- ---- ---- ---- 286.40 -12.50 298.90 1670 ---- ---- 274.60A 274.60A 277.30 -12.50 289.80 1675 ---- 301.10B 270.10A 301.10B 272.80 -12.50 285.30 1680 ---- ---- 265.60A 265.60A 268.40 -12.40 280.80 1685 ---- 281.20B 261.20A 281.20B 263.90 -12.40 276.30 1690 ---- 281.10B 256.80A 281.10B 259.50 -12.30 271.80 1695 ---- 281.10B 252.40A 281.10B 255.10 -12.30 267.40 1700 ---- 278.40B 248.00A 278.40B 250.70 -12.30 263.00 1 1705 ---- 273.90B 243.70A 273.90B 246.40 -12.20 258.60 1710 ---- 269.40B 239.40A 269.40B 242.10 -12.10 254.20 1715 ---- 265.00B 235.10A 265.00B 237.80 -12.10 249.90 1720 ---- 260.60B 230.80A 260.60B 233.50 -12.10 245.60 1725 ---- 256.20B 226.60A 256.20B 229.30 -12.00 241.30 1730 ---- 251.80B 222.50A 251.80B 225.10 -12.00 237.10 1735 ---- 247.50B 218.30A 247.50B 221.00 -11.90 232.90 1740 ---- 243.20B 214.20A 243.20B 216.80 -11.90 228.70 1745 ---- 238.90B 210.10A 238.90B 212.70 -11.90 224.60 1750 ---- 234.70B 206.10A 234.70B 208.70 -11.70 220.40 1755 ---- 230.50B 202.10A 230.50B 204.70 -11.70 216.40 1760 ---- 226.30B 198.10A 226.30B 200.70 -11.60 212.30 1765 ---- 222.10B 194.20A 221.80B 196.70 -11.60 208.30 1770 ---- 218.00B 190.30A 218.00B 192.80 -11.50 204.30 1775 ---- 213.90B 186.50A 213.90B 188.90 -11.50 200.40 1780 ---- 209.90B 182.70A 209.90B 185.10 -11.40 196.50 1785 ---- 205.90B 178.90A 205.90B 181.30 -11.30 192.60 1790 ---- 201.90B 175.20A 201.90B 177.60 -11.20 188.80 1795 ---- 198.00B 171.60A 198.00B 173.90 -11.10 185.00 1800 ---- 194.10B 167.90A 194.10B 170.20 -11.10 181.30 1805 ---- 190.30B 164.40A 190.30B 166.60 -11.00 177.60 1810 ---- 186.40B 160.80A 186.40B 163.00 -10.90 173.90 1815 ---- 182.70B 157.30A 182.70B 159.50 -10.80 170.30 1820 ---- 178.90B 153.90A 178.90B 156.00 -10.80 166.80 2 1825 ---- 175.30B 150.50A 175.30B 152.60 -10.60 163.20 1830 ---- 171.60B 147.20A 171.60B 149.20 -10.60 159.80 1835 ---- 168.00B 143.90A 168.00B 145.90 -10.40 156.30 1840 ---- 164.50B 140.70A 164.50B 142.70 -10.20 152.90 1845 ---- 161.00B 137.50A 161.00B 139.40 -10.20 149.60 1850 ---- 157.50B 134.30A 157.50B 136.30 -10.00 146.30 1855 ---- 154.10B 131.30A 154.10B 133.10 -10.00 143.10 1860 ---- 150.80B 128.20A 150.80B 130.10 -9.80 139.90 1865 ---- 147.50B 125.30A 147.50B 127.10 -9.70 136.80 1870 ---- 144.20B 122.40A 144.20B 124.10 -9.60 133.70 1875 ---- 141.00B 119.50A 141.00B 121.20 -9.50 130.70 1880 ---- 137.80B 116.70A 137.80B 118.30 -9.40 127.70 1885 ---- 134.70B 113.90A 134.70B 115.60 -9.20 124.80 1890 ---- 131.70B 111.20A 131.70B 112.80 -9.20 122.00 1895 ---- 128.70B 108.60A 128.70B 110.10 -9.10 119.20 1900 ---- 125.80B 106.00A 125.80B 107.50 -8.90 116.40 1 1905 ---- 122.90B 103.50A 122.90B 104.90 -8.80 113.70 1910 ---- 120.00B 101.00A 120.00B 102.40 -8.70 111.10 1915 ---- 117.20B 98.60A 117.20B 99.90 -8.60 108.50 1920 ---- 114.50B 96.20A 114.50B 97.50 -8.40 105.90 1925 ---- 111.80B 93.90A 111.80B 95.10 -8.30 103.40 1930 ---- 109.20B 91.60A 109.20B 92.80 -8.20 101.00 1935 ---- 106.60B 89.40A 106.40B 90.60 -8.00 98.60 1940 ---- 104.10B 87.20A 104.10B 88.40 -7.90 96.30 1945 ---- 101.70B 85.10A 101.70B 86.30 -7.70 94.00 1950 ---- 99.20B 83.10A 99.20B 84.20 -7.60 91.80 1955 ---- 96.90B 81.10A 96.90B 82.20 -7.50 89.70 1960 ---- 94.60B 79.10A 94.60B 80.20 -7.30 87.50 1965 ---- 92.30B 77.20A 92.30B 78.30 -7.20 85.50 1970 ---- 90.10B 75.40A 90.10B 76.40 -7.00 83.40 1975 ---- 88.00B 73.60A 88.00B 74.60 -6.90 81.50 1980 ---- 85.90B 71.80A 85.90B 72.80 -6.80 79.60 1985 ---- 83.90B 70.10A 83.90B 71.10 -6.60 77.70 1990 ---- 81.90B 68.50A 81.70B 69.40 -6.50 75.90 1995 ---- 79.90B 66.90A 79.90B 67.70 -6.40 74.10 2000 ---- 78.00B 65.30A 78.00B 66.10 -6.20 72.30 10 2005 ---- 76.20B 63.70A 76.20B 64.60 -6.10 70.70 2010 ---- 74.40B 62.30A 74.40B 63.10 -5.90 69.00 2015 ---- 72.70B 60.80A 72.70B 61.60 -5.80 67.40 2020 ---- 71.00B 59.40A 71.00B 60.20 -5.70 65.90 2025 ---- 69.30B 58.00A 69.30B 58.80 -5.50 64.30 100 2030 ---- 67.70B 56.70A 67.70B 57.40 -5.50 62.90 2035 ---- 66.10B 55.40A 66.10B 56.10 -5.30 61.40 2040 ---- 64.60B 54.10A 64.60B 54.80 -5.20 60.00 2045 ---- 63.10B 52.90A 63.10B 53.50 -5.20 58.70 2050 ---- 61.70B 51.70A 61.70B 52.30 -5.00 57.30 100 2055 ---- 60.30B 50.60A 60.30B 51.10 -5.00 56.10 2060 ---- 58.90B 49.40A 58.90B 50.00 -4.80 54.80 150 2065 ---- 57.60B 48.30A 57.60B 48.80 -4.80 53.60 2070 ---- 56.30B 47.30A 56.30B 47.70 -4.70 52.40 2075 ---- 55.00B 46.20A 55.00B 46.70 -4.50 51.20 100 2080 ---- 53.80B 45.20A 53.80B 45.60 -4.50 50.10 2085 ---- 52.60B 44.20A 52.60B 44.60 -4.40 49.00 2090 ---- 51.40B 43.30A 51.40B 43.60 -4.40 48.00 2095 ---- 50.20B 42.30A 50.20B 42.70 -4.20 46.90 2100 ---- 49.10B 41.40A 49.10B 41.70 -4.20 45.90 1 502 2105 ---- 48.10B 40.50A 48.10B 40.80 -4.10 44.90 2110 ---- 47.00B 39.70A 47.00B 40.00 -4.00 44.00 1 1 2115 42.40 46.00B 38.80A 46.00B 39.10 -3.90 1 43.00 2120 ---- 45.00B 38.00A 45.00B 38.30 -3.80 42.10 2125 ---- 44.00B 37.20A 44.00B 37.40 -3.80 41.20 15 2130 ---- 43.10B 36.40A 43.10B 36.70 -3.70 40.40 1 1 2135 ---- 42.20B 35.70A 42.20B 35.90 -3.60 39.50 1 1 2140 ---- 41.30B 34.70A 41.30B 35.10 -3.60 38.70 1 1 2145 ---- 40.40B 34.00A 40.40B 34.40 -3.50 37.90 1 1 2150 ---- 39.60B 33.50A 39.60B 33.70 -3.40 37.10 1 82 2155 ---- 38.70B 32.80A 38.70B 33.00 -3.30 36.30 2160 ---- 37.90B 32.10A 37.90B 32.30 -3.30 35.60 2165 ---- 37.10B 31.50A 37.10B 31.70 -3.20 34.90 2170 ---- 36.40B 30.90A 36.40B 31.00 -3.20 34.20 2175 ---- 35.60B 30.20A 35.60B 30.40 -3.10 33.50 2180 29.70 34.90B 29.60A 29.60A 29.80 -3.00 6 32.80 2185 ---- 34.20B 29.10A 34.20B 29.20 -2.90 32.10 2190 ---- 33.50B 28.50A 33.50B 28.60 -2.90 31.50 2195 ---- 32.80B 27.90A 32.80B 28.10 -2.80 30.90 2200 ---- 32.10B 27.40A 32.10B 27.50 -2.80 30.30 1100 2205 ---- 31.50B 26.80A 31.50B 27.00 -2.70 29.70 2210 ---- 30.90B 26.30A 30.90B 26.50 -2.60 29.10 2215 ---- 30.30B 25.80A 30.30B 26.00 -2.50 28.50 2220 ---- 29.70B 25.30A 29.70B 25.50 -2.50 28.00 2225 ---- 29.10B 24.80A 29.10B 25.00 -2.40 27.40 2230 ---- 28.50B 24.40A 28.50B 24.50 -2.40 26.90 2235 ---- 28.00B 23.90A 28.00B 24.00 -2.40 26.40 2240 ---- 27.40B 23.50A 27.40B 23.60 -2.30 25.90 2245 ---- 26.90B 23.00A 26.90B 23.10 -2.30 25.40 2250 ---- 26.40B 22.60A 26.40B 22.70 -2.20 24.90 11 2255 ---- 25.90B 22.20A 25.90B 22.30 -2.20 24.50 2260 ---- 25.40B 21.80A 25.40B 21.90 -2.10 24.00 2265 ---- 24.90B 21.40A 24.90B 21.50 -2.10 23.60 2270 ---- 24.40B 21.00A 24.40B 21.10 -2.00 23.10 2275 ---- 24.00B 20.60A 24.00B 20.70 -2.00 22.70 2280 ---- 23.50B 20.20A 23.50B 20.30 -2.00 22.30 2285 ---- 23.10B 19.90A 23.10B 19.90 -2.00 21.90 2290 ---- 22.70B 19.50A 22.70B 19.60 -1.90 21.50 40 2295 ---- 22.20B 19.20A 22.20B 19.20 -1.90 21.10 2300 ---- 21.80B 18.80A 21.80B 18.80 -1.90 20.70 8 147 2305 ---- 21.40B 18.50A 21.40B 18.50 -1.90 20.40 2310 ---- 21.00B 18.20A 21.00B 18.20 -1.80 20.00 2315 ---- 20.70B 17.80A 20.70B 17.90 -1.70 19.60 2320 ---- 20.30B 17.50A 20.30B 17.50 -1.80 19.30 2325 ---- 19.90B 17.20A 19.90B 17.20 -1.80 19.00 31 2330 ---- 19.60B 16.90A 19.60B 16.90 -1.70 18.60 2335 ---- 19.20B 16.60A 19.20B 16.60 -1.70 18.30 2340 ---- 18.90B 16.40A 18.90B 16.30 -1.70 18.00 2345 ---- 18.50B 16.10A 18.50B 16.10 -1.60 17.70 2350 ---- 18.20B 15.80A 18.20B 15.80 -1.60 17.40 250 2355 ---- 17.90B 15.50A 17.90B 15.50 -1.60 17.10 2360 ---- 17.60B 15.30A 17.60B 15.20 -1.60 16.80 2365 ---- 17.30B 15.00A 17.30B 15.00 -1.50 16.50 2370 ---- 17.00B 14.80A 17.00B 14.70 -1.50 16.20 2375 ---- 16.70B 14.50A 16.70B 14.50 -1.50 16.00 2380 ---- 16.40B 14.30A 16.40B 14.20 -1.50 15.70 2390 ---- 15.80B 13.80A 15.80B 13.80 -1.40 15.20 2400 ---- 15.30B 13.40A 15.30B 13.30 -1.40 14.70 200 2410 ---- 14.80B 12.90A 14.80B 12.90 -1.30 14.20 2420 ---- 14.30B 12.50A 14.30B 12.50 -1.20 13.70 2425 ---- 14.00B 12.30A 14.00B 12.30 -1.20 13.50 2430 ---- 13.80B 12.10A 13.80B 12.10 -1.20 13.30 2440 ---- 13.40B 11.80A 13.40B 11.70 -1.20 12.90 2450 ---- 12.90B 11.40A 12.90B 11.30 -1.20 12.50 1 2460 ---- 12.50B 11.00A 12.50B 11.00 -1.10 12.10 2470 ---- 12.10B 10.70A 12.10B 10.60 -1.10 11.70 2475 ---- 11.90B 10.50A 11.90B 10.50 -1.00 11.50 2500 9.50 11.00B 9.50 9.70B 9.70 -1.00 10 10.70 27 2525 ---- 10.20B 9.10A 10.20B 9.00 -.90 9.90 2550 ---- 9.40B 8.40A 9.40B 8.40 -.80 9.20 2575 ---- 8.70B 7.90A 8.70B 7.80 -.80 8.60 13 2600 ---- 8.10B 7.30A 8.10B 7.30 -.70 8.00 280 2625 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 2650 6.20 6.20 6.20 6.20 6.30 -.70 1 7.00 12 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 484.10 -13.20 497.30 1500 ---- ---- ---- ---- 459.10 -13.20 472.30 1525 ---- ---- 431.00A 431.00A 434.10 -13.20 447.30 1550 ---- 439.50B 406.10A 439.50B 409.20 -13.10 422.30 1575 ---- 414.50B 381.70A 414.50B 384.60 -13.10 397.70 1600 ---- 390.10B 357.60A 390.10B 360.40 -13.00 373.40 1625 ---- 366.00B 334.00A 366.00B 336.70 -12.90 349.60 1650 ---- 342.30B 310.80A 342.30B 313.50 -12.80 1 326.30 1 1 1660 ---- ---- ---- ---- 304.30 -12.80 317.10 1670 ---- ---- 292.60A 292.60A 295.30 -12.70 308.00 1675 ---- 319.00B 288.10A 319.00B 290.80 -12.70 1 303.50 1 1 1680 ---- ---- 283.70A 283.70A 286.30 -12.70 299.00 1690 ---- 299.10B 274.80A 299.10B 277.50 -12.50 290.00 1700 ---- 296.30B 266.00A 296.30B 268.70 -12.50 281.20 2 1710 ---- 287.40B 257.40A 287.40B 260.00 -12.50 272.50 1720 ---- 278.50B 248.90A 278.50B 251.50 -12.30 263.80 1725 ---- 274.20B 244.70A 274.20B 247.30 -12.30 259.60 1730 ---- 269.80B 240.50A 269.80B 243.10 -12.20 255.30 1740 ---- 261.20B 232.20A 261.20B 234.70 -12.20 246.90 1750 ---- 252.70B 224.10A 252.70B 226.60 -12.10 238.70 1760 ---- 244.30B 216.10A 244.30B 218.50 -12.00 230.50 1765 ---- 240.10B 212.10A 240.10B 214.60 -11.90 226.50 1770 ---- 236.00B 208.20A 236.00B 210.60 -11.90 222.50 1775 ---- 231.90B 204.40A 231.90B 206.70 -11.80 218.50 1780 ---- 227.90B 200.50A 227.90B 202.90 -11.70 214.60 1785 ---- 223.80B 196.70A 223.80B 199.10 -11.60 210.70 1790 ---- 219.90B 193.00A 219.90B 195.30 -11.60 206.90 1795 ---- 215.90B 189.30A 215.90B 191.60 -11.50 203.10 1800 ---- 212.00B 185.60A 212.00B 187.90 -11.40 199.30 1805 ---- 208.10B 182.00A 208.10B 184.20 -11.40 195.60 1810 ---- 204.30B 178.40A 204.30B 180.60 -11.30 191.90 1815 ---- 200.50B 174.90A 200.50B 177.10 -11.10 188.20 1820 ---- 196.70B 171.40A 196.70B 173.50 -11.10 184.60 1825 ---- 193.00B 167.90A 193.00B 170.10 -11.00 181.10 1830 ---- 189.30B 164.50A 189.30B 166.60 -10.90 177.50 1835 ---- 185.70B 161.10A 185.70B 163.20 -10.90 174.10 1840 ---- 182.10B 157.80A 182.10B 159.90 -10.70 170.60 1845 ---- 178.50B 154.60A 178.50B 156.60 -10.60 167.20 1850 ---- 175.00B 151.40A 175.00B 153.30 -10.60 163.90 1855 ---- 171.60B 148.20A 171.60B 150.10 -10.50 160.60 1860 ---- 168.10B 145.10A 168.10B 147.00 -10.30 157.30 1865 ---- 164.80B 142.00A 164.80B 143.90 -10.20 154.10 1870 ---- 161.40B 139.00A 161.40B 140.80 -10.10 150.90 1875 ---- 158.20B 136.00A 158.20B 137.80 -10.00 147.80 1880 ---- 154.90B 133.10A 154.90B 134.80 -10.00 144.80 1885 ---- 151.70B 130.20A 151.70B 131.90 -9.80 141.70 1890 ---- 148.60B 127.40A 148.60B 129.00 -9.80 138.80 1895 ---- 145.50B 124.60A 145.50B 126.20 -9.60 135.80 1900 ---- 142.50B 121.90A 142.50B 123.50 -9.50 133.00 1905 ---- 139.50B 119.30A 139.50B 120.80 -9.30 130.10 1910 ---- 136.50B 116.60A 136.50B 118.10 -9.30 127.40 1915 ---- 133.60B 114.10A 133.60B 115.50 -9.10 124.60 1920 ---- 130.80B 111.60A 130.80B 112.90 -9.00 121.90 1925 ---- 128.00B 109.10A 128.00B 110.40 -8.90 119.30 1930 ---- 125.20B 106.70A 125.20B 108.00 -8.70 116.70 1935 ---- 122.50B 104.30A 122.50B 105.60 -8.60 114.20 1940 ---- 119.90B 102.00A 119.60B 103.20 -8.50 111.70 1945 ---- 117.30B 99.80A 117.00B 100.90 -8.40 109.30 1950 ---- 114.70B 97.60A 114.70B 98.70 -8.20 106.90 1955 ---- 112.20B 95.40A 112.20B 96.50 -8.00 104.50 1960 ---- 109.80B 93.30A 109.60B 94.30 -8.00 102.30 1965 ---- 107.40B 91.20A 107.20B 92.30 -7.70 100.00 1970 ---- 105.00B 89.20A 105.00B 90.20 -7.60 97.80 1975 ---- 102.70B 87.30A 102.70B 88.20 -7.50 95.70 1 1980 ---- 100.50B 85.30A 100.50B 86.30 -7.30 93.60 1985 ---- 98.30B 83.50A 98.30B 84.40 -7.20 91.60 1990 ---- 96.10B 81.60A 96.10B 82.50 -7.10 89.60 1995 ---- 94.00B 79.90A 94.00B 80.70 -7.00 87.70 2000 ---- 92.00B 78.10A 92.00B 79.00 -6.80 85.80 1021 2024 2005 ---- 90.00B 76.40A 90.00B 77.20 -6.70 83.90 2010 ---- 88.00B 74.80A 88.00B 75.60 -6.50 82.10 2015 ---- 86.10B 73.20A 86.10B 73.90 -6.50 80.40 2020 ---- 84.20B 71.60A 84.20B 72.30 -6.30 78.60 2025 ---- 82.40B 70.10A 82.40B 70.80 -6.20 77.00 2030 ---- 80.60B 68.60A 80.60B 69.30 -6.00 75.30 2035 ---- 78.90B 67.10A 78.90B 67.80 -5.90 73.70 2040 ---- 77.20B 65.70A 77.20B 66.30 -5.90 72.20 2045 ---- 75.50B 64.30A 75.50B 64.90 -5.80 70.70 2050 ---- 73.90B 63.00A 73.90B 63.50 -5.70 69.20 35 2055 ---- 72.30B 61.60A 72.20B 62.20 -5.50 67.70 2060 ---- 70.80B 60.40A 70.80B 60.90 -5.40 66.30 2065 ---- 69.30B 59.10A 69.30B 59.60 -5.30 64.90 2070 ---- 67.80B 57.90A 67.80B 58.40 -5.20 63.60 50 2075 ---- 66.40B 56.70A 66.40B 57.10 -5.10 62.20 2080 ---- 65.00B 55.50A 64.90B 55.90 -5.10 61.00 2085 ---- 63.70B 54.40A 63.70B 54.80 -4.90 59.70 2090 ---- 62.40B 53.30A 62.40B 53.70 -4.80 58.50 2095 ---- 61.10B 52.30A 61.10B 52.60 -4.70 57.30 2100 ---- 59.80B 51.20A 59.70B 51.50 -4.60 56.10 345 2105 ---- 58.60B 50.20A 58.60B 50.40 -4.60 55.00 2110 ---- 57.40B 49.20A 57.40B 49.40 -4.50 53.90 1 1 2115 ---- 56.20B 48.20A 56.10B 48.40 -4.40 52.80 1 1 2120 ---- 55.10B 47.30A 55.10B 47.50 -4.20 51.70 1 1 2125 ---- 54.00B 46.30A 54.00B 46.50 -4.20 50.70 1 1 2130 ---- 52.90B 45.40A 52.90B 45.60 -4.10 49.70 1 1 2135 ---- 51.80B 44.60A 51.80B 44.70 -4.00 48.70 2140 ---- 50.80B 43.70A 50.80B 43.80 -4.00 47.80 2145 ---- 49.80B 42.80A 49.80B 43.00 -3.80 46.80 2150 ---- 48.80B 42.00A 48.80B 42.20 -3.70 45.90 2155 ---- 47.90B 41.20A 47.90B 41.40 -3.60 45.00 2160 ---- 46.90B 40.40A 46.90B 40.60 -3.60 44.20 2 2165 ---- 46.00B 39.70A 46.00B 39.80 -3.50 43.30 2170 ---- 45.10B 38.90A 45.10B 39.00 -3.50 42.50 2175 ---- 44.20B 38.20A 44.20B 38.30 -3.40 41.70 2180 ---- 43.40B 37.50A 43.40B 37.60 -3.30 40.90 2185 ---- 42.60B 36.80A 42.60B 36.90 -3.30 40.20 2190 ---- 41.80B 36.10A 41.80B 36.20 -3.20 39.40 2195 ---- 41.00B 35.40A 41.00B 35.50 -3.20 38.70 2200 ---- 40.20B 34.80A 40.20B 34.90 -3.10 38.00 3024 6024 2205 ---- 39.40B 34.20A 39.40B 34.20 -3.10 37.30 2210 ---- 38.70B 33.50A 38.70B 33.60 -3.00 36.60 2215 ---- 38.00B 32.90A 38.00B 33.00 -2.90 35.90 2220 ---- 37.30B 32.30A 37.30B 32.40 -2.90 35.30 2225 ---- 36.60B 31.80A 36.60B 31.80 -2.80 34.60 2230 ---- 35.90B 31.20A 35.90B 31.30 -2.70 34.00 2235 ---- 35.20B 30.60A 35.20B 30.70 -2.70 33.40 2240 ---- 34.60B 30.10A 34.60B 30.10 -2.70 32.80 2245 ---- 34.00B 29.60A 34.00B 29.60 -2.60 32.20 2250 ---- 33.40B 29.10A 33.40B 29.10 -2.60 259 31.70 13 16 2255 ---- 32.70B 28.60A 32.70B 28.60 -2.50 31.10 2260 ---- 32.20B 28.10A 32.20B 28.10 -2.50 30.60 2265 ---- 31.60B 27.60A 31.60B 27.60 -2.40 30.00 2270 ---- 31.00B 27.10A 31.00B 27.10 -2.40 29.50 2275 ---- 30.50B 26.60A 30.50B 26.60 -2.40 29.00 2280 ---- 29.90B 26.20A 29.90B 26.20 -2.30 28.50 2285 ---- 29.40B 25.70A 29.40B 25.70 -2.30 28.00 2290 ---- 28.90B 25.30A 28.90B 25.30 -2.20 27.50 2295 ---- 28.40B 24.90A 28.40B 24.90 -2.20 27.10 2300 ---- 27.90B 24.50A 27.90B 24.50 -2.10 26.60 66 2305 ---- 27.40B 24.10A 27.40B 24.10 -2.10 26.20 2310 ---- 27.00B 23.70A 27.00B 23.60 -2.10 25.70 2315 ---- 26.50B 23.30A 26.50B 23.30 -2.00 25.30 2320 ---- 26.00B 22.90A 26.00B 22.90 -2.00 24.90 2325 ---- 25.60B 22.50A 25.60B 22.50 -2.00 24.50 2330 ---- 25.20B 22.20A 25.20B 22.10 -2.00 24.10 2335 ---- 24.80B 21.80A 24.80B 21.80 -1.90 23.70 2340 ---- 24.30B 21.50A 24.30B 21.40 -1.90 23.30 2345 ---- 23.90B 21.10A 23.90B 21.10 -1.80 22.90 2350 ---- 23.50B 20.80A 23.50B 20.70 -1.80 22.50 2355 ---- 23.20B 20.50A 23.20B 20.40 -1.80 22.20 2360 ---- 22.80B 20.10A 22.80B 20.10 -1.70 21.80 2365 ---- 22.40B 19.80A 22.40B 19.80 -1.70 21.50 2370 ---- 22.00B 19.50A 22.00B 19.40 -1.70 21.10 2375 ---- 21.70B 19.20A 21.70B 19.10 -1.70 20.80 2380 ---- 21.30B 18.90A 21.30B 18.80 -1.70 20.50 2385 ---- 21.00B 18.60A 21.00B 18.60 -1.50 20.10 2390 ---- 20.60B 18.30A 20.60B 18.30 -1.50 19.80 2400 ---- 20.00B 17.80A 20.00B 17.70 -1.50 19.20 5 2410 ---- 19.40B 17.20A 19.40B 17.20 -1.40 18.60 2420 ---- 18.80B 16.70A 18.80B 16.70 -1.40 18.10 2425 ---- 18.50B 16.50A 18.50B 16.40 -1.40 17.80 2430 ---- 18.20B 16.20A 18.20B 16.20 -1.30 17.50 2440 ---- 17.60B 15.80A 17.60B 15.70 -1.30 17.00 2450 ---- 17.10B 15.30A 17.10B 15.20 -1.30 16.50 14 2460 ---- 16.60B 14.90A 16.60B 14.80 -1.20 16.00 2470 ---- 16.10B 14.40A 16.10B 14.30 -1.20 15.50 2475 ---- 15.80B 14.20A 15.80B 14.10 -1.20 15.30 2480 ---- 15.60B 14.00A 15.60B 13.90 -1.20 15.10 2500 ---- 14.70B 13.30A 14.70B 13.10 -1.10 14.20 2525 ---- 13.60B 12.40A 13.60B 12.20 -1.00 13.20 1 2550 ---- 12.70B 11.60A 12.70B 11.40 -.90 12.30 2575 ---- 11.80B 10.80A 11.80B 10.60 -.90 11.50 2600 ---- 11.00B 10.10A 11.00B 9.90 -.90 10.80 2625 ---- 10.30B 9.50A 10.30B 9.30 -.80 10.10 2650 ---- 9.60B 8.90A 9.60B 8.70 -.70 9.40 1 2675 ---- 9.00B 8.40A 9.00B 8.20 -.70 8.90 4 2900 5.30 5.30 5.00A 5.00A 4.80 -.50 4 5.30 4 3000 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 6 OG OCT24 Gold Option CALL 1475 ---- ---- ---- ---- 484.10 ---- ---- 1500 ---- ---- ---- ---- 459.10 -13.20 472.30 1525 ---- 458.00B 431.30A 458.00B 434.10 -13.20 447.30 1550 ---- 439.20B 406.70A 439.20B 409.30 -13.20 422.50 1575 ---- 414.60B 382.50A 414.60B 385.00 -13.10 398.10 1600 ---- 390.40B 358.70A 390.40B 361.10 -13.00 374.10 1625 ---- 366.50B 335.30A 366.50B 337.70 -12.90 350.60 1650 ---- 343.20B 312.50A 343.20B 314.80 -12.70 327.50 1670 ---- ---- ---- 294.60A 296.90 ---- ---- 1675 ---- 320.20B 290.20A 320.20B 292.50 -12.50 305.00 1680 ---- 313.70B 285.80A 313.70B 288.10 -12.50 300.60 1690 ---- 306.70B 277.10A 306.70B 279.40 -12.40 291.80 1700 ---- 297.90B 268.50A 297.90B 270.80 -12.40 283.20 1710 ---- 289.10B 260.00A 289.10B 262.30 -12.30 274.60 1720 ---- 280.40B 251.60A 280.40B 253.90 -12.20 266.10 1725 ---- 276.10B 247.50A 276.10B 249.70 -12.20 261.90 1730 ---- 271.80B 243.40A 271.80B 245.60 -12.20 257.80 1740 ---- 263.30B 235.30A 263.30B 237.50 -12.10 249.60 1750 ---- 255.00B 227.40A 255.00B 229.50 -12.00 241.50 1760 ---- 246.70B 219.50A 246.70B 221.60 -11.90 233.50 1770 ---- 238.60B 211.90A 238.60B 213.90 -11.80 225.70 1775 ---- 234.60B 208.10A 234.60B 210.10 -11.70 221.80 1780 ---- 230.70B 204.30A 230.70B 206.30 -11.70 218.00 1785 ---- 226.70B 200.60A 226.70B 202.60 -11.60 214.20 1790 ---- 222.80B 197.00A 222.80B 198.90 -11.50 210.40 1795 ---- 219.00B 193.30A 219.00B 195.30 -11.40 206.70 1800 ---- 215.10B 189.80A 215.10B 191.70 -11.30 203.00 1805 ---- 211.40B 186.20A 211.40B 188.10 -11.20 199.30 1810 ---- 207.60B 182.70A 207.60B 184.60 -11.10 195.70 1815 ---- 203.90B 179.30A 203.90B 181.10 -11.00 192.10 1820 ---- 200.20B 175.80A 200.20B 177.60 -11.00 188.60 1825 ---- 196.60B 172.50A 196.60B 174.20 -10.90 185.10 1830 ---- 193.00B 169.10A 193.00B 170.90 -10.80 181.70 1835 ---- 189.40B 165.90A 189.40B 167.50 -10.80 178.30 1840 ---- 185.90B 162.60A 185.60B 164.30 -10.60 174.90 1845 ---- 182.40B 159.40A 182.40B 161.10 -10.50 171.60 1850 ---- 179.00B 156.30A 179.00B 157.90 -10.40 168.30 1855 ---- 175.60B 153.20A 175.60B 154.70 -10.40 165.10 1860 ---- 172.30B 150.10A 172.30B 151.60 -10.30 161.90 1865 ---- 169.00B 147.10A 169.00B 148.60 -10.10 158.70 1870 ---- 165.70B 144.20A 165.70B 145.60 -10.00 155.60 1875 ---- 162.50B 141.30A 162.50B 142.70 -9.90 152.60 1880 ---- 159.40B 138.40A 159.40B 139.80 -9.80 149.60 1885 ---- 156.20B 135.60A 156.20B 136.90 -9.70 146.60 1890 ---- 153.20B 132.80A 153.20B 134.10 -9.60 143.70 1895 ---- 150.10B 130.10A 150.10B 131.40 -9.50 140.90 1900 ---- 147.20B 127.40A 147.20B 128.60 -9.40 138.00 1905 ---- 144.20B 124.80A 144.20B 126.00 -9.30 135.30 1910 ---- 141.30B 122.20A 141.30B 123.40 -9.10 132.50 1915 ---- 138.50B 119.70A 138.50B 120.80 -9.10 129.90 1920 ---- 135.70B 117.20A 135.70B 118.30 -8.90 127.20 1925 ---- 133.00B 114.80A 133.00B 115.80 -8.80 124.60 1930 ---- 130.30B 112.40A 130.30B 113.40 -8.70 122.10 1935 ---- 127.60B 110.10A 127.60B 111.10 -8.50 119.60 1940 ---- 125.00B 107.80A 125.00B 108.70 -8.50 117.20 1945 ---- 122.40B 105.60A 122.40B 106.50 -8.20 114.70 1 1950 110.20 119.90B 103.10 103.10 104.30 -8.10 3 112.40 1 1 1955 ---- 117.50B 101.20A 117.50B 102.10 -8.00 110.10 1960 ---- 115.00B 99.10A 115.00B 99.90 -7.90 107.80 1965 ---- 112.70B 97.10A 112.70B 97.90 -7.70 105.60 1970 ---- 110.30B 95.10A 110.30B 95.80 -7.60 103.40 1975 ---- 108.10B 93.10A 108.10B 93.80 -7.50 101.30 1980 ---- 105.80B 91.20A 105.50B 91.90 -7.30 99.20 1985 ---- 103.70B 89.30A 103.70B 90.00 -7.20 97.20 1990 ---- 101.50B 87.50A 101.50B 88.10 -7.10 95.20 1995 ---- 99.40B 85.70A 99.40B 86.30 -7.00 93.30 2000 ---- 97.40B 84.00A 97.40B 84.60 -6.80 91.40 1 2005 ---- 95.40B 82.30A 95.40B 82.80 -6.70 89.50 1 2010 ---- 93.40B 80.60A 93.40B 81.10 -6.60 87.70 2015 ---- 91.50B 79.00A 91.50B 79.50 -6.50 86.00 2020 ---- 89.70B 77.40A 89.70B 77.90 -6.30 84.20 2025 ---- 87.80B 75.80A 87.80B 76.30 -6.20 82.50 2030 ---- 86.00B 74.30A 85.90B 74.80 -6.10 80.90 2035 ---- 84.30B 72.80A 84.30B 73.30 -6.00 79.30 2040 ---- 82.60B 71.40A 82.60B 71.80 -5.90 77.70 2045 ---- 80.90B 70.00A 80.80B 70.40 -5.80 76.20 2050 ---- 79.30B 68.60A 79.30B 69.00 -5.70 74.70 2055 ---- 77.70B 67.30A 77.70B 67.60 -5.60 73.20 25 2060 ---- 76.20B 66.00A 76.20B 66.30 -5.50 71.80 2065 ---- 74.70B 64.70A 74.70B 65.00 -5.40 70.40 2070 ---- 73.20B 63.50A 73.20B 63.70 -5.30 69.00 2075 ---- 71.80B 62.20A 71.80B 62.50 -5.20 67.70 2080 ---- 70.30B 61.00A 70.20B 61.30 -5.10 66.40 2085 ---- 69.00B 59.90A 69.00B 60.10 -5.00 65.10 2090 ---- 67.60B 58.80A 67.50B 58.90 -5.00 63.90 2095 ---- 66.30B 57.70A 66.20B 57.80 -4.80 62.60 2100 ---- 65.00B 56.60A 64.80B 56.70 -4.80 61.50 150 2105 ---- 63.80B 55.50A 63.80B 55.60 -4.70 60.30 2110 ---- 62.60B 54.50A 62.60B 54.60 -4.60 59.20 2115 ---- 61.40B 53.50A 61.40B 53.50 -4.60 58.10 2120 ---- 60.20B 52.50A 60.10B 52.50 -4.50 57.00 2125 ---- 59.10B 51.60A 59.10B 51.60 -4.30 55.90 2130 ---- 58.00B 50.60A 58.00B 50.60 -4.30 54.90 2135 ---- 56.80B 49.70A 56.80B 49.70 -4.20 53.90 2140 ---- 55.80B 48.80A 55.80B 48.80 -4.10 52.90 2145 ---- 54.70B 47.90A 54.70B 47.90 -4.10 52.00 2150 ---- 53.70B 47.00A 53.70B 47.00 -4.00 51.00 2155 ---- 52.70B 46.20A 52.70B 46.10 -4.00 50.10 2160 ---- 51.80B 45.40A 51.80B 45.30 -3.90 49.20 2165 ---- 50.80B 44.60A 50.80B 44.50 -3.90 48.40 2170 ---- 49.90B 43.80A 49.90B 43.70 -3.80 47.50 2175 ---- 49.00B 43.00A 49.00B 42.90 -3.80 46.70 2180 ---- 48.10B 42.30A 48.10B 42.20 -3.60 45.80 2185 ---- 47.20B 41.50A 47.20B 41.40 -3.60 45.00 2190 ---- 46.40B 40.80A 46.40B 40.70 -3.60 44.30 2195 ---- 45.60B 40.10A 45.60B 40.00 -3.50 43.50 2200 ---- 44.80B 39.40A 44.80B 39.30 -3.40 42.70 1 2205 ---- 44.00B 38.70A 44.00B 38.60 -3.40 42.00 2210 ---- 43.20B 38.10A 43.20B 38.00 -3.30 41.30 2215 ---- 42.40B 37.40A 42.40B 37.30 -3.20 40.50 2220 ---- 41.70B 36.80A 41.70B 36.70 -3.20 39.90 2225 ---- 41.00B 36.20A 41.00B 36.10 -3.10 39.20 1 2230 ---- 40.20B 35.60A 40.20B 35.50 -3.00 38.50 2235 ---- 39.50B 35.00A 39.50B 34.90 -2.90 37.80 2240 ---- 38.90B 34.40A 38.90B 34.30 -2.90 37.20 2245 ---- 38.20B 33.80A 38.20B 33.70 -2.90 36.60 2250 ---- 37.50B 33.30A 37.50B 33.10 -2.90 36.00 2255 ---- 36.90B 32.70A 36.90B 32.60 -2.80 35.40 2260 ---- 36.30B 32.20A 36.30B 32.10 -2.70 34.80 2265 ---- 35.70B 31.70A 35.70B 31.50 -2.70 34.20 2270 ---- 35.10B 31.20A 35.10B 31.00 -2.60 33.60 2275 ---- 34.50B 30.70A 34.50B 30.50 -2.60 33.10 2280 ---- 33.90B 30.20A 33.90B 30.00 -2.50 32.50 2285 ---- 33.40B 29.70A 33.40B 29.60 -2.40 32.00 2290 ---- 32.80B 29.20A 32.80B 29.10 -2.40 31.50 2295 ---- 32.30B 28.80A 32.30B 28.60 -2.40 31.00 2300 ---- 31.70B 28.30A 31.70B 28.20 -2.30 30.50 2305 ---- 31.20B 27.90A 31.20B 27.70 -2.30 30.00 2310 ---- 30.70B 27.40A 30.70B 27.30 -2.20 29.50 2315 ---- 30.20B 27.00A 30.20B 26.90 -2.10 29.00 2320 ---- 29.70B 26.60A 29.70B 26.40 -2.20 28.60 2325 ---- 29.30B 26.20A 29.30B 26.00 -2.10 28.10 2330 ---- 28.80B 25.80A 28.80B 25.60 -2.10 27.70 2335 ---- 28.30B 25.40A 28.30B 25.20 -2.00 27.20 2340 ---- 27.90B 25.00A 27.90B 24.80 -2.00 26.80 2345 ---- 27.40B 24.60A 27.40B 24.50 -1.90 26.40 2350 ---- 27.00B 24.30A 27.00B 24.10 -1.90 26.00 2355 ---- 26.60B 23.90A 26.60B 23.70 -1.90 25.60 2360 ---- 26.20B 23.50A 26.20B 23.40 -1.80 25.20 2365 ---- 25.80B 23.20A 25.80B 23.00 -1.80 24.80 2370 ---- 25.40B 22.90A 25.40B 22.70 -1.80 24.50 2375 ---- 25.00B 22.50A 25.00B 22.30 -1.80 24.10 2380 ---- 24.60B 22.20A 24.60B 22.00 -1.70 23.70 2385 ---- 24.20B 21.90A 24.20B 21.70 -1.70 23.40 2390 ---- 23.90B 21.60A 23.90B 21.40 -1.70 23.10 2400 ---- 23.20B 21.00A 23.20B 20.70 -1.70 22.40 2410 ---- 22.50B 20.40A 22.50B 20.20 -1.60 21.80 2420 ---- 21.80B 19.80A 21.80B 19.60 -1.50 21.10 2425 ---- 21.50B 19.50A 21.50B 19.30 -1.50 20.80 2430 ---- 21.20B 19.20A 21.20B 19.00 -1.60 20.60 2440 ---- 20.60B 18.70A 20.60B 18.50 -1.50 20.00 2450 ---- 20.00B 18.20A 20.00B 18.00 -1.40 19.40 2460 ---- 19.40B 17.70A 19.40B 17.50 -1.40 18.90 2470 ---- 18.80B 17.30A 18.80B 17.00 -1.40 18.40 2475 ---- 18.60B 17.00A 18.60B 16.80 -1.30 18.10 2480 ---- 18.30B 16.80A 18.30B 16.60 -1.30 17.90 2500 ---- 17.30B 15.90A 17.30B 15.70 -1.30 17.00 10 75 2525 ---- 16.20B 14.90A 16.20B 14.70 -1.20 15.90 2550 ---- 15.10B 14.00A 15.10B 13.80 -1.10 14.90 2575 ---- 14.10B 13.20A 14.10B 12.90 -1.10 14.00 2600 ---- 13.20B 12.40A 13.20B 12.10 -1.00 13.10 141 2625 ---- 12.40B 11.70A 12.40B 11.40 -.90 12.30 2650 ---- ---- 11.00A 11.00A 10.70 -.90 11.60 2675 ---- ---- 10.40A 10.40A 10.10 -.90 11.00 3000 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 500 3500 ---- ---- ---- ---- 2.20 -.20 2.40 4 4000 ---- ---- ---- ---- 1.20 -.20 1.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 477.10 -13.30 490.40 1525 ---- 475.20B 450.20A 475.20B 452.10 -13.30 465.40 1550 ---- 456.40B 425.70A 456.40B 427.30 -13.30 440.60 1575 ---- 431.70B 401.60A 431.70B 403.00 -13.20 416.20 1600 ---- 407.50B 377.80A 407.50B 379.20 -13.00 392.20 1625 ---- 383.60B 354.60A 383.60B 355.80 -12.90 368.70 1650 ---- 360.20B 331.70A 360.20B 332.90 -12.70 345.60 1 1675 ---- 337.20B 309.40A 337.20B 310.50 -12.60 323.10 1690 ---- 323.70B 296.30A 323.70B 297.40 -12.50 309.90 1700 ---- 314.80B 287.80A 314.80B 288.80 -12.40 301.20 1710 ---- 306.00B 279.30A 306.00B 280.30 -12.30 292.60 1720 ---- 297.30B 270.90A 297.30B 271.90 -12.20 284.10 1725 ---- 293.00B 266.80A 293.00B 267.70 -12.20 279.90 1730 ---- 288.70B 262.70A 288.70B 263.60 -12.10 275.70 1740 ---- 280.20B 254.60A 280.20B 255.40 -12.00 267.40 1750 ---- 271.80B 246.70A 271.80B 247.40 -11.90 259.30 1760 ---- 263.50B 238.80A 263.50B 239.50 -11.80 251.30 1770 ---- 255.30B 231.10A 255.30B 231.70 -11.70 243.40 1775 ---- 251.30B 227.30A 251.30B 227.90 -11.60 239.50 1780 ---- 247.30B 223.60A 247.30B 224.10 -11.50 235.60 1790 ---- 239.40B 216.20A 239.40B 216.60 -11.40 228.00 1795 ---- 235.40B 212.50A 235.10B 212.90 -11.30 224.20 1800 ---- 231.60B 208.90A 231.60B 209.20 -11.30 220.50 1805 ---- 227.70B 205.30A 227.70B 205.60 -11.20 216.80 1810 ---- 223.90B 201.80A 223.90B 202.00 -11.20 213.20 1815 ---- 220.20B 198.30A 220.20B 198.50 -11.00 209.50 1820 ---- 216.50B 194.90A 216.50B 195.00 -10.90 205.90 1825 ---- 212.80B 191.50A 212.80B 191.60 -10.80 202.40 1830 ---- 209.10B 188.10A 209.10B 188.10 -10.80 198.90 1835 ---- 205.50B 184.80A 205.50B 184.80 -10.60 195.40 1840 ---- 201.90B 181.50A 201.90B 181.40 -10.60 192.00 1845 ---- 198.40B 178.20A 198.40B 178.10 -10.50 188.60 1850 ---- 194.90B 175.00A 194.90B 174.90 -10.30 185.20 1855 ---- 191.40B 171.80A 191.40B 171.70 -10.20 181.90 1860 ---- 188.00B 168.70A 188.00B 168.50 -10.20 178.70 1865 ---- 184.70B 165.60A 184.70B 165.40 -10.10 175.50 1870 ---- 181.30B 162.60A 181.30B 162.30 -10.00 172.30 1875 ---- 178.00B 159.60A 178.00B 159.30 -9.90 169.20 1880 ---- 174.80B 156.70A 174.80B 156.30 -9.80 166.10 1885 ---- 171.60B 153.80A 171.60B 153.40 -9.70 163.10 1890 ---- 168.40B 150.90A 168.40B 150.50 -9.60 160.10 1895 ---- 165.30B 148.10A 165.30B 147.60 -9.60 157.20 1900 ---- 162.20B 145.30A 162.00B 144.80 -9.50 154.30 1905 ---- 159.20B 142.60A 159.20B 142.10 -9.40 151.50 1910 ---- 156.20B 139.90A 156.20B 139.40 -9.30 148.70 1915 ---- 153.30B 137.30A 153.30B 136.70 -9.20 145.90 1920 ---- 150.40B 134.70A 150.40B 134.10 -9.10 143.20 1925 ---- 147.50B 132.10A 147.50B 131.50 -9.10 140.60 1930 ---- 144.70B 129.60A 144.70B 128.90 -9.00 137.90 1935 ---- 141.90B 127.20A 141.90B 126.40 -8.90 135.30 1940 ---- 139.20B 124.80A 139.20B 124.00 -8.80 132.80 1945 ---- 136.50B 122.40A 136.50B 121.60 -8.70 130.30 1950 ---- 133.90B 120.10A 133.90B 119.20 -8.60 127.80 1955 ---- 131.30B 117.80A 131.30B 116.90 -8.50 125.40 1960 ---- 128.80B 115.60A 128.80B 114.60 -8.40 123.00 1965 ---- 126.30B 113.40A 126.30B 112.30 -8.30 120.60 1970 ---- 123.80B 111.20A 123.80B 110.20 -8.10 118.30 1975 ---- 121.40B 109.10A 121.40B 108.00 -8.10 116.10 1980 ---- 119.00B 107.00A 119.00B 105.90 -8.00 113.90 1985 ---- 116.70B 105.00A 116.70B 103.90 -7.80 111.70 1990 ---- 114.40B 103.00A 114.40B 101.80 -7.80 109.60 1995 ---- 112.20B 101.10A 112.20B 99.90 -7.60 107.50 2000 ---- 110.00B 99.20A 110.00B 97.90 -7.50 105.40 2005 ---- 107.90B 97.30A 107.90B 96.10 -7.30 103.40 2010 ---- 105.80B 95.50A 105.80B 94.20 -7.30 101.50 2015 ---- 103.70B 93.70A 103.70B 92.40 -7.10 99.50 2020 ---- 101.70B 92.00A 101.70B 90.70 -7.00 97.70 2025 ---- 99.70B 90.30A 99.70B 88.90 -6.90 95.80 2030 ---- 97.80B 88.60A 97.80B 87.30 -6.70 94.00 2035 ---- 95.90B 87.00A 95.90B 85.60 -6.70 92.30 2040 ---- 94.00B 85.40A 93.90B 84.00 -6.50 90.50 2045 ---- 92.20B 83.80A 92.20B 82.40 -6.50 88.90 2050 ---- 90.50B 82.30A 90.50B 80.90 -6.30 87.20 2055 ---- 88.70B 80.80A 88.60B 79.40 -6.20 85.60 2060 ---- 87.00B 79.40A 86.90B 77.90 -6.10 84.00 2065 ---- 85.40B 77.90A 85.40B 76.50 -6.00 82.50 2070 ---- 83.80B 76.50A 83.80B 75.10 -5.80 80.90 2075 ---- 82.20B 75.20A 82.20B 73.70 -5.80 79.50 2080 ---- 80.60B 73.80A 80.60B 72.30 -5.70 78.00 2085 ---- 79.10B 72.50A 79.10B 71.00 -5.60 76.60 2090 ---- 77.60B 71.30A 77.50B 69.70 -5.50 75.20 2095 ---- 76.20B 70.00A 76.20B 68.50 -5.30 73.80 2100 ---- 74.80B 68.80A 74.80B 67.30 -5.20 72.50 100 2105 ---- 73.40B 67.60A 73.40B 66.10 -5.10 71.20 2110 ---- 72.00B 66.40A 71.90B 64.90 -5.00 69.90 2115 ---- 70.70B 65.30A 70.70B 63.70 -5.00 68.70 2120 ---- 69.40B 64.20A 69.30B 62.60 -4.90 67.50 2125 ---- 68.20B 63.20A 68.20B 61.50 -4.80 66.30 2130 ---- 66.90B 62.10A 66.80B 60.50 -4.70 65.20 2135 ---- 65.70B 61.10A 65.70B 59.40 -4.70 64.10 2140 ---- 64.50B 60.00A 64.30B 58.40 -4.60 63.00 2145 ---- 63.40B 59.00A 63.40B 57.40 -4.50 61.90 2150 ---- 62.20B 58.10A 62.10B 56.40 -4.50 60.90 630 2155 ---- 61.10B 57.10A 61.00B 55.40 -4.40 59.80 2160 ---- 60.10B 56.10A 60.10B 54.50 -4.40 58.90 2165 ---- 58.90B 55.20A 58.90B 53.60 -4.30 57.90 2170 ---- 57.80B 54.30A 57.80B 52.70 -4.20 56.90 2175 ---- 56.80B 53.40A 56.80B 51.80 -4.20 56.00 2180 ---- 55.80B 52.60A 55.80B 50.90 -4.20 55.10 2185 ---- 54.90B 51.70A 54.90B 50.10 -4.10 54.20 2190 ---- 53.90B 50.90A 53.90B 49.20 -4.20 53.40 2195 ---- 53.00B 50.10A 53.00B 48.40 -4.10 52.50 2200 ---- 52.10B 49.30A 52.10B 47.60 -4.10 51.70 2205 ---- 51.20B 48.50A 51.20B 46.80 -4.00 50.80 2210 ---- 50.30B 47.70A 50.30B 46.10 -3.90 50.00 2215 ---- 49.50B 46.90A 49.50B 45.30 -3.90 49.20 2220 ---- 48.60B 46.20A 48.60B 44.60 -3.90 48.50 2225 ---- 47.80B 45.50A 47.80B 43.80 -3.90 47.70 2230 ---- 47.00B 44.80A 47.00B 43.10 -3.80 46.90 2235 ---- ---- 44.10A 44.10A 42.40 -3.80 46.20 2240 ---- ---- 43.40A 43.40A 41.80 -3.60 45.40 2245 ---- ---- 42.70A 42.70A 41.10 -3.60 44.70 2250 ---- ---- 42.10A 42.10A 40.40 -3.60 44.00 2255 ---- ---- 41.40A 41.40A 39.80 -3.50 43.30 2260 ---- ---- 40.80A 40.80A 39.20 -3.40 42.60 2265 ---- ---- 40.20A 40.20A 38.60 -3.30 41.90 2270 ---- ---- 39.60A 39.60A 38.00 -3.30 41.30 2275 ---- ---- 39.00A 39.00A 37.40 -3.20 40.60 2280 ---- ---- 38.40A 38.40A 36.80 -3.20 40.00 2285 ---- ---- 37.80A 37.80A 36.20 -3.20 39.40 2290 ---- ---- 37.30A 37.30A 35.70 -3.00 38.70 2295 ---- ---- 36.70A 36.70A 35.10 -3.10 38.20 2300 ---- ---- 36.20A 36.20A 34.60 -3.00 37.60 2305 ---- ---- 35.70A 35.70A 34.10 -2.90 37.00 2310 ---- ---- 35.10A 35.10A 33.60 -2.80 36.40 2315 ---- ---- 34.60A 34.60A 33.10 -2.80 35.90 2320 ---- ---- 34.10A 34.10A 32.60 -2.70 35.30 2325 ---- ---- 33.60A 33.60A 32.10 -2.70 34.80 2330 ---- ---- 33.20A 33.20A 31.60 -2.70 34.30 2335 ---- ---- 32.70A 32.70A 31.20 -2.60 33.80 2340 ---- ---- 32.20A 32.20A 30.70 -2.60 33.30 2345 ---- ---- 31.80A 31.80A 30.30 -2.50 32.80 2350 ---- ---- 31.30A 31.30A 29.80 -2.50 32.30 2355 ---- ---- 30.90A 30.90A 29.40 -2.40 31.80 2360 ---- ---- 30.50A 30.50A 29.00 -2.40 31.40 2365 ---- ---- 30.00A 30.00A 28.60 -2.30 30.90 2370 ---- ---- 29.60A 29.60A 28.20 -2.30 30.50 2375 ---- ---- 29.20A 29.20A 27.80 -2.20 30.00 2380 ---- ---- 28.80A 28.80A 27.40 -2.20 29.60 2385 ---- ---- 28.40A 28.40A 27.00 -2.20 29.20 2390 ---- ---- 28.00A 28.00A 26.60 -2.20 28.80 2395 ---- ---- 27.70A 27.70A 26.20 -2.20 28.40 2400 ---- ---- 27.30A 27.30A 25.90 -2.10 28.00 2410 ---- ---- 26.60A 26.60A 25.20 -2.00 27.20 2420 ---- ---- 25.90A 25.90A 24.50 -2.00 26.50 2425 ---- ---- 25.60A 25.60A 24.10 -2.00 26.10 2430 ---- ---- 25.20A 25.20A 23.80 -2.00 25.80 2440 ---- ---- 24.60A 24.60A 23.20 -1.90 25.10 2450 ---- ---- 24.00A 24.00A 22.60 -1.80 24.40 2460 ---- ---- 23.40A 23.40A 22.00 -1.80 23.80 2470 ---- ---- 22.80A 22.80A 21.40 -1.80 23.20 2475 ---- ---- 22.50A 22.50A 21.10 -1.80 22.90 2480 ---- ---- 22.30A 22.30A 20.90 -1.70 22.60 2490 ---- ---- 21.70A 21.70A 20.30 -1.70 22.00 2500 ---- ---- 21.20A 21.20A 19.80 -1.70 21.50 2525 ---- ---- 20.00A 20.00A 18.60 -1.60 20.20 2550 ---- ---- 18.90A 18.90A 17.50 -1.50 19.00 2575 ---- ---- 17.80A 17.80A 16.50 -1.40 17.90 2600 ---- ---- ---- ---- 15.60 -1.30 16.90 2625 ---- ---- ---- ---- 14.80 -1.20 16.00 2650 ---- ---- 15.10A 15.10A 14.00 -1.20 15.20 2675 ---- ---- ---- ---- 13.30 -1.10 14.40 2700 ---- ---- ---- ---- 12.60 -1.10 13.70 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1027.10 -13.30 1040.40 975 ---- ---- ---- ---- 1002.10 -13.30 1015.40 1000 ---- ---- ---- ---- 977.10 -13.30 990.40 1025 ---- ---- ---- ---- 952.10 -13.30 965.40 1050 ---- ---- ---- ---- 927.10 -13.30 940.40 1075 ---- ---- ---- ---- 902.10 -13.30 915.40 1100 ---- ---- ---- ---- 877.10 -13.30 890.40 1125 ---- ---- ---- ---- 852.10 -13.30 865.40 1130 ---- ---- ---- ---- 847.10 -13.30 860.40 1140 ---- ---- ---- ---- 837.10 -13.30 850.40 1150 ---- ---- ---- ---- 827.10 -13.30 840.40 1160 ---- ---- ---- ---- 817.10 -13.30 830.40 1170 ---- ---- ---- ---- 807.10 -13.30 820.40 1175 ---- ---- ---- ---- 802.10 -13.30 815.40 1180 ---- ---- ---- ---- 797.10 -13.30 810.40 1190 ---- ---- ---- ---- 787.10 -13.30 800.40 1200 ---- ---- ---- ---- 777.10 -13.30 790.40 1210 ---- ---- ---- ---- 767.10 -13.30 780.40 1220 ---- ---- ---- ---- 757.10 -13.30 770.40 1225 ---- ---- ---- ---- 752.10 -13.30 765.40 1230 ---- ---- ---- ---- 747.10 -13.30 760.40 1235 ---- ---- ---- ---- 742.10 -13.30 755.40 1240 ---- ---- ---- ---- 737.10 -13.30 750.40 1245 ---- ---- ---- ---- 732.10 -13.30 745.40 1250 ---- ---- ---- ---- 727.10 -13.30 740.40 1255 ---- ---- ---- ---- 722.10 -13.30 735.40 1260 ---- ---- ---- ---- 717.10 -13.30 730.40 1265 ---- ---- ---- ---- 712.10 -13.30 725.40 1270 ---- ---- ---- ---- 707.10 -13.30 720.40 1275 ---- ---- ---- ---- 702.10 -13.30 715.40 1280 ---- ---- ---- ---- 697.10 -13.30 710.40 1285 ---- ---- ---- ---- 692.10 -13.30 705.40 1290 ---- ---- ---- ---- 687.10 -13.30 700.40 1295 ---- ---- ---- ---- 682.10 -13.30 695.40 1300 ---- ---- ---- ---- 677.10 -13.30 690.40 1305 ---- ---- ---- ---- 672.10 -13.30 685.40 1310 ---- ---- ---- ---- 667.10 -13.30 680.40 1315 ---- ---- ---- ---- 662.10 -13.30 675.40 1320 ---- ---- ---- ---- 657.10 -13.30 670.40 1325 ---- ---- ---- ---- 652.10 -13.30 665.40 1330 ---- ---- ---- ---- 647.10 -13.30 660.40 1335 ---- ---- ---- ---- 642.10 -13.30 655.40 1340 ---- ---- ---- ---- 637.10 -13.30 650.40 1345 ---- ---- ---- ---- 632.10 -13.30 645.40 1350 ---- ---- ---- ---- 627.10 -13.30 640.40 1355 ---- ---- ---- ---- 622.10 -13.30 635.40 1360 ---- ---- ---- ---- 617.10 -13.30 630.40 1365 ---- ---- ---- ---- 612.10 -13.30 625.40 1370 ---- ---- ---- ---- 607.10 -13.30 620.40 1375 ---- ---- ---- ---- 602.10 -13.30 615.40 1380 ---- ---- ---- ---- 597.10 -13.30 610.40 1385 ---- ---- ---- ---- 592.10 -13.30 605.40 1390 ---- ---- ---- ---- 587.10 -13.30 600.40 1395 ---- ---- ---- ---- 582.10 -13.30 595.40 1400 ---- ---- ---- ---- 577.10 -13.30 590.40 1405 ---- ---- ---- ---- 572.10 -13.30 585.40 1410 ---- ---- ---- ---- 567.10 -13.30 580.40 1415 ---- ---- ---- ---- 562.10 -13.30 575.40 1420 ---- ---- ---- ---- 557.10 -13.30 570.40 1425 ---- ---- ---- ---- 552.10 -13.30 565.40 1430 ---- ---- ---- ---- 547.10 -13.30 560.40 1435 ---- ---- ---- ---- 542.10 -13.30 555.40 1440 ---- ---- ---- ---- 537.10 -13.30 550.40 1445 ---- ---- ---- ---- 532.10 -13.30 545.40 1450 ---- ---- ---- ---- 527.10 -13.30 540.40 1455 ---- ---- ---- ---- 522.10 -13.30 535.40 1460 ---- ---- ---- ---- 517.10 -13.30 530.40 1465 ---- ---- ---- ---- 512.10 -13.30 525.40 1470 ---- ---- ---- ---- 507.10 -13.30 520.40 1475 ---- ---- ---- ---- 502.10 -13.30 515.40 1480 ---- ---- ---- ---- 497.10 -13.30 510.40 1485 ---- ---- ---- ---- 492.10 -13.30 505.40 1490 ---- ---- ---- ---- 487.10 -13.30 500.40 1495 ---- ---- ---- ---- 482.10 -13.30 495.40 1500 ---- ---- 475.20A 475.20A 477.10 -13.30 490.40 1505 ---- ---- ---- ---- 472.10 -13.30 485.40 1510 ---- ---- ---- ---- 467.10 -13.30 480.40 1515 ---- ---- ---- ---- 462.10 -13.30 475.40 1520 ---- ---- ---- ---- 457.10 -13.30 470.40 1525 ---- 481.40B 450.40A 481.40B 452.20 -13.20 465.40 1530 ---- ---- ---- ---- 447.20 -13.30 460.50 1535 ---- ---- ---- ---- 442.30 -13.20 455.50 1540 ---- ---- ---- ---- 437.40 -13.20 450.60 1545 ---- ---- ---- ---- 432.50 -13.20 445.70 1550 ---- 456.40B 426.20A 456.40B 427.70 -13.10 440.80 1555 ---- ---- ---- ---- 422.80 -13.10 435.90 1560 ---- ---- ---- ---- 418.00 -13.10 431.10 1565 ---- ---- ---- ---- 413.20 -13.00 426.20 1570 ---- ---- ---- ---- 408.40 -13.00 421.40 1575 ---- 432.10B 402.20A 432.10B 403.60 -13.00 416.60 1580 ---- ---- ---- ---- 398.90 -12.90 411.80 1585 ---- ---- ---- ---- 394.10 -13.00 407.10 1590 ---- ---- ---- ---- 389.40 -12.90 402.30 1595 ---- ---- ---- ---- 384.70 -12.90 397.60 1600 ---- 408.00B 378.70A 408.00B 380.00 -12.90 392.90 1605 ---- ---- ---- ---- 375.40 -12.80 388.20 1610 ---- ---- ---- ---- 370.70 -12.80 383.50 1615 ---- ---- ---- ---- 366.10 -12.80 378.90 1620 ---- ---- ---- ---- 361.50 -12.70 374.20 1625 ---- 384.40B 355.60A 384.40B 356.90 -12.70 369.60 1630 ---- ---- ---- ---- 352.30 -12.70 365.00 1635 ---- ---- ---- ---- 347.80 -12.70 360.50 1640 ---- ---- ---- ---- 343.30 -12.60 355.90 1645 ---- ---- 337.60A 337.60A 338.80 -12.60 351.40 1650 ---- 361.20B 333.10A 361.20B 334.30 -12.60 346.90 1655 ---- ---- 328.70A 328.70A 329.80 -12.60 342.40 1660 ---- 340.60B 324.20A 340.60B 325.40 -12.50 337.90 1665 ---- 340.90B 319.90A 340.90B 321.00 -12.50 333.50 1670 ---- 342.00B 315.50A 341.80B 316.60 -12.40 329.00 1675 ---- 338.50B 311.10A 338.50B 312.20 -12.40 324.60 1 1680 ---- 334.10B 306.80A 334.10B 307.90 -12.40 320.30 1685 ---- 329.60B 302.50A 329.60B 303.60 -12.30 315.90 1690 ---- 325.20B 298.20A 325.20B 299.30 -12.30 311.60 1695 ---- 320.80B 294.00A 320.80B 295.00 -12.30 307.30 1700 ---- 316.40B 289.80A 316.40B 290.80 -12.20 303.00 1705 ---- 312.10B 285.60A 312.10B 286.60 -12.20 298.80 1710 ---- 307.70B 281.50A 307.70B 282.40 -12.20 294.60 1715 ---- 303.40B 277.40A 303.40B 278.30 -12.10 290.40 1720 ---- 299.20B 273.30A 299.20B 274.10 -12.10 286.20 1725 ---- 294.90B 269.20A 294.90B 270.10 -12.00 282.10 1730 ---- 290.70B 265.20A 290.70B 266.00 -12.00 278.00 1735 ---- 286.50B 261.20A 286.50B 262.00 -11.90 273.90 1740 ---- 282.30B 257.30A 282.30B 258.00 -11.80 269.80 1745 ---- 278.20B 253.30A 278.20B 254.00 -11.80 265.80 1750 ---- 274.00B 249.40A 274.00B 250.10 -11.70 261.80 1755 ---- 270.00B 245.60A 270.00B 246.20 -11.70 257.90 1760 ---- 265.90B 241.80A 265.90B 242.30 -11.70 254.00 1765 ---- 261.90B 238.00A 261.90B 238.50 -11.60 250.10 1770 ---- 257.90B 234.20A 257.90B 234.70 -11.50 246.20 1775 ---- 253.90B 230.50A 253.90B 230.90 -11.50 242.40 1780 ---- 250.00B 226.80A 250.00B 227.20 -11.40 238.60 1785 ---- 246.10B 223.20A 246.10B 223.50 -11.30 234.80 1790 ---- 242.20B 219.60A 242.20B 219.80 -11.30 231.10 1795 ---- 238.40B 216.00A 238.40B 216.20 -11.20 227.40 1800 ---- 234.60B 212.40A 234.60B 212.60 -11.20 223.80 1805 ---- 230.80B 208.90A 230.80B 209.10 -11.00 220.10 1810 ---- 227.10B 205.50A 226.80B 205.60 -10.90 216.50 1815 ---- 223.40B 202.10A 223.40B 202.10 -10.90 213.00 1820 ---- 219.80B 198.70A 219.80B 198.70 -10.80 209.50 1825 ---- 216.20B 195.30A 216.20B 195.30 -10.70 206.00 1830 ---- 212.60B 192.00A 212.60B 191.90 -10.70 202.60 1835 ---- 209.10B 188.80A 209.10B 188.60 -10.60 199.20 1840 ---- 205.60B 185.50A 205.60B 185.40 -10.40 195.80 1845 ---- 202.10B 182.30A 202.10B 182.20 -10.30 192.50 1850 ---- 198.70B 179.20A 198.70B 179.00 -10.20 189.20 1855 ---- 195.30B 176.10A 195.30B 175.80 -10.20 186.00 1860 ---- 191.90B 173.00A 191.90B 172.80 -10.00 182.80 1865 ---- 188.60B 170.00A 188.60B 169.70 -9.90 179.60 1870 ---- 185.40B 167.00A 185.40B 166.70 -9.80 176.50 1875 ---- 182.10B 164.10A 182.10B 163.80 -9.70 173.50 1880 ---- 179.00B 161.20A 179.00B 160.80 -9.60 170.40 1885 ---- 175.80B 158.30A 175.80B 158.00 -9.50 167.50 1890 ---- 172.70B 155.50A 172.70B 155.20 -9.30 164.50 1895 ---- 169.70B 152.80A 169.70B 152.40 -9.20 161.60 1900 ---- 166.60B 150.00A 166.60B 149.60 -9.10 158.70 1905 ---- 163.70B 147.30A 163.70B 146.90 -9.00 155.90 1910 ---- 160.70B 144.70A 160.70B 144.30 -8.90 153.20 1915 ---- 157.80B 142.10A 157.60B 141.70 -8.70 150.40 1920 ---- 155.00B 139.50A 155.00B 139.10 -8.60 147.70 1925 ---- 152.20B 137.00A 152.20B 136.60 -8.50 145.10 1930 ---- 149.40B 134.50A 149.40B 134.10 -8.40 142.50 1935 ---- 146.70B 132.10A 146.70B 131.70 -8.30 140.00 1940 ---- 144.00B 129.70A 144.00B 129.30 -8.10 137.40 1945 ---- 141.30B 127.40A 141.10B 126.90 -8.10 135.00 1950 ---- 138.70B 125.10A 138.70B 124.60 -7.90 132.50 1955 ---- 136.20B 122.80A 136.20B 122.40 -7.80 130.20 1960 ---- 133.70B 120.60A 133.70B 120.10 -7.70 127.80 1965 ---- 131.20B 118.40A 131.20B 117.90 -7.60 125.50 1970 ---- 128.80B 116.30A 128.80B 115.80 -7.50 123.30 1975 ---- 126.40B 114.20A 126.40B 113.60 -7.50 121.10 1980 ---- 124.00B 112.10A 124.00B 111.60 -7.30 118.90 1985 ---- 121.70B 110.10A 121.70B 109.50 -7.20 116.70 1990 ---- 119.50B 108.10A 119.50B 107.50 -7.20 114.70 1995 ---- 117.30B 106.20A 117.30B 105.50 -7.10 112.60 2000 108.20 115.80B 102.50 102.50 103.60 -7.00 8 110.60 34 299 2005 ---- 113.00B 102.40A 113.00B 101.70 -6.90 108.60 2010 ---- 110.90B 100.60A 110.90B 99.80 -6.90 106.70 2015 ---- 108.80B 98.80A 108.80B 98.00 -6.80 104.80 2020 ---- 106.80B 97.10A 106.80B 96.20 -6.70 102.90 1 2025 ---- 104.80B 95.40A 104.80B 94.40 -6.70 101.10 2030 ---- 102.90B 93.70A 102.90B 92.70 -6.60 99.30 2035 ---- 101.00B 92.00A 101.00B 91.00 -6.60 97.60 2040 ---- 99.20B 90.40A 99.20B 89.40 -6.50 95.90 2045 ---- 97.40B 88.90A 97.40B 87.70 -6.50 94.20 2050 ---- 95.60B 87.30A 95.60B 86.20 -6.40 92.60 77 2055 ---- 93.80B 85.80A 93.70B 84.60 -6.40 91.00 2060 ---- 92.10B 84.40A 92.00B 83.10 -6.30 89.40 2065 ---- 90.50B 82.90A 90.50B 81.60 -6.30 87.90 2070 ---- 88.80B 81.50A 88.70B 80.10 -6.20 86.30 2075 ---- 87.30B 80.10A 87.30B 78.70 -6.20 84.90 2080 ---- 85.70B 78.80A 85.70B 77.30 -6.10 83.40 2085 ---- 84.20B 77.50A 84.20B 76.00 -6.00 82.00 2090 ---- 82.70B 76.20A 82.70B 74.60 -6.00 80.60 2095 ---- 81.20B 74.90A 81.20B 73.30 -6.00 79.30 2100 78.40 79.80B 73.60A 79.80B 72.10 -5.80 5 77.90 473 2105 ---- 78.40B 72.40A 78.40B 70.80 -5.80 76.60 2110 ---- 77.00B 71.20A 77.00B 69.60 -5.70 75.30 2115 ---- 75.70B 70.10A 75.70B 68.40 -5.70 74.10 2120 ---- 74.40B 68.90A 74.40B 67.30 -5.60 72.90 2125 ---- 73.10B 67.80A 73.10B 66.20 -5.40 71.60 2130 ---- 71.80B 66.70A 71.70B 65.10 -5.40 70.50 2135 ---- 70.60B 65.80A 70.60B 64.00 -5.30 69.30 2140 ---- 69.40B 64.70A 69.40B 62.90 -5.30 68.20 2145 ---- 68.20B 63.70A 68.20B 61.90 -5.20 67.10 2150 ---- 67.10B 62.70A 67.10B 60.90 -5.10 66.00 601 2155 ---- 65.90B 61.70A 65.80B 59.90 -5.00 64.90 2160 ---- 64.80B 60.70A 64.70B 58.90 -5.00 63.90 2165 ---- 63.70B 59.80A 63.60B 58.00 -4.80 62.80 2170 ---- 62.60B 58.90A 62.60B 57.10 -4.70 61.80 2175 ---- 61.50B 57.90A 61.50B 56.20 -4.70 60.90 2180 ---- 60.50B 57.10A 60.50B 55.30 -4.60 59.90 2185 ---- 59.50B 56.20A 59.50B 54.40 -4.60 59.00 2190 ---- 58.50B 55.30A 58.50B 53.60 -4.40 58.00 2195 ---- 57.60B 54.50A 57.60B 52.70 -4.40 57.10 2200 ---- 56.60B 53.60A 56.60B 51.90 -4.30 56.20 1 1021 2205 ---- 55.70B 52.80A 55.70B 51.10 -4.20 55.30 2210 ---- 54.80B 52.00A 54.80B 50.30 -4.20 54.50 2215 ---- 54.00B 51.30A 54.00B 49.60 -4.00 53.60 2220 ---- 53.10B 50.50A 53.10B 48.80 -4.00 52.80 2225 ---- 52.20B 49.70A 52.20B 48.10 -3.90 52.00 2230 ---- 51.40B 49.00A 51.40B 47.30 -3.90 51.20 2235 ---- 50.60B 48.30A 50.60B 46.60 -3.80 50.40 2240 ---- 49.80B 47.60A 49.80B 45.90 -3.80 49.70 2245 ---- 49.00B 46.90A 49.00B 45.20 -3.70 48.90 2250 ---- 48.30B 46.20A 48.30B 44.50 -3.70 48.20 2255 ---- ---- 45.50A 45.50A 43.90 -3.60 47.50 2260 ---- 46.80B 44.90A 46.80B 43.20 -3.50 46.70 2265 ---- ---- 44.20A 44.20A 42.60 -3.40 46.00 2270 ---- ---- 43.60A 43.60A 42.00 -3.40 45.40 2275 ---- ---- 43.00A 43.00A 41.30 -3.40 44.70 40 2280 ---- ---- 42.40A 42.40A 40.70 -3.30 44.00 2285 ---- ---- 41.80A 41.80A 40.10 -3.30 43.40 2290 ---- ---- 41.20A 41.20A 39.60 -3.20 42.80 2295 ---- ---- 40.60A 40.60A 39.00 -3.10 42.10 2300 ---- ---- 40.00A 40.00A 38.40 -3.10 41.50 617 2305 ---- ---- 39.50A 39.50A 37.90 -3.00 40.90 2310 ---- ---- 38.90A 38.90A 37.30 -3.00 40.30 2315 ---- ---- 38.40A 38.40A 36.80 -3.00 39.80 2320 ---- ---- 37.90A 37.90A 36.30 -2.90 39.20 2325 ---- ---- 37.30A 37.30A 35.80 -2.80 38.60 2330 ---- ---- 36.80A 36.80A 35.30 -2.80 38.10 2335 ---- ---- 36.30A 36.30A 34.80 -2.80 37.60 2340 ---- ---- 35.90A 35.90A 34.30 -2.70 37.00 2345 ---- ---- 35.40A 35.40A 33.80 -2.70 36.50 2350 ---- ---- 34.90A 34.90A 33.40 -2.60 36.00 60 2355 ---- ---- 34.40A 34.40A 32.90 -2.60 35.50 2360 ---- ---- 34.00A 34.00A 32.40 -2.60 35.00 2365 ---- ---- 33.50A 33.50A 32.00 -2.50 34.50 2370 ---- ---- 33.10A 33.10A 31.60 -2.50 34.10 2375 ---- ---- 32.70A 32.70A 31.10 -2.50 33.60 2380 ---- ---- 32.20A 32.20A 30.70 -2.40 33.10 2385 ---- ---- 31.80A 31.80A 30.30 -2.40 32.70 2390 ---- ---- 31.40A 31.40A 29.90 -2.40 32.30 2395 ---- ---- 31.00A 31.00A 29.50 -2.30 31.80 2400 ---- ---- 30.60A 30.60A 29.10 -2.30 31.40 84 2410 ---- ---- 29.80A 29.80A 28.40 -2.20 30.60 2420 ---- ---- 29.10A 29.10A 27.60 -2.20 29.80 2425 ---- ---- 28.70A 28.70A 27.30 -2.10 29.40 2430 ---- ---- 28.40A 28.40A 26.90 -2.10 29.00 2440 ---- ---- 27.70A 27.70A 26.20 -2.10 28.30 2450 ---- ---- 27.00A 27.00A 25.60 -2.00 27.60 2460 ---- ---- 26.40A 26.40A 24.90 -2.00 26.90 2470 ---- ---- 25.70A 25.70A 24.30 -1.90 26.20 2475 ---- ---- 25.40A 25.40A 24.00 -1.90 25.90 2480 ---- ---- 25.10A 25.10A 23.70 -1.80 25.50 2490 ---- ---- 24.60A 24.60A 23.10 -1.80 24.90 2500 ---- ---- 24.00A 24.00A 22.60 -1.70 24.30 500 5775 2525 ---- ---- 22.70A 22.70A 21.20 -1.70 22.90 2550 ---- ---- 21.40A 21.40A 20.00 -1.60 21.60 2575 ---- ---- ---- ---- 18.90 -1.40 20.30 2600 ---- ---- ---- ---- 17.80 -1.40 19.20 4 60 2625 ---- ---- ---- ---- 16.90 -1.30 18.20 2650 ---- ---- ---- ---- 16.00 -1.20 17.20 150 2675 ---- ---- ---- ---- 15.20 -1.10 16.30 2700 ---- ---- ---- ---- 14.40 -1.10 15.50 750 3000 ---- ---- ---- ---- 8.30 -.60 8.90 2885 3450 ---- ---- ---- ---- 4.50 -.30 4.80 3475 ---- ---- ---- ---- 4.40 -.30 4.70 3500 ---- ---- ---- ---- 4.30 -.30 4.60 4 4000 ---- ---- ---- ---- 2.70 -.20 2.90 11 5000 ---- ---- ---- ---- 1.40 -.20 1.60 100 10000 ---- ---- ---- ---- .80 -.20 1.00 220 OG JAN25 Gold Option CALL 1525 ---- ---- ---- ---- 470.90 ---- ---- 1550 ---- ---- ---- ---- 447.00 -12.80 459.80 1575 ---- ---- ---- ---- 423.70 -12.50 436.20 1600 ---- ---- ---- ---- 400.90 -12.30 413.20 1625 ---- ---- ---- ---- 378.60 -12.00 390.60 1650 ---- ---- ---- ---- 356.80 -11.70 368.50 1675 ---- ---- ---- ---- 335.50 -11.50 347.00 1700 ---- ---- ---- ---- 314.70 -11.30 326.00 1710 ---- ---- ---- ---- 306.60 ---- ---- 1720 ---- ---- ---- ---- 298.60 ---- ---- 1725 ---- ---- ---- ---- 294.60 -10.90 305.50 1730 ---- ---- ---- ---- 290.60 -10.90 301.50 1740 ---- ---- ---- ---- 282.70 -10.80 293.50 1750 ---- ---- ---- ---- 275.00 -10.60 285.60 1760 ---- ---- ---- ---- 267.30 -10.50 277.80 1770 ---- ---- ---- ---- 259.70 -10.40 270.10 1775 ---- ---- ---- ---- 256.00 -10.30 266.30 1780 ---- ---- ---- ---- 252.30 -10.20 262.50 1790 ---- ---- ---- ---- 244.90 -10.10 255.00 1800 ---- ---- ---- ---- 237.60 -10.00 247.60 1810 ---- ---- ---- ---- 230.50 -9.80 240.30 1815 ---- ---- ---- ---- 226.90 ---- ---- 1820 ---- ---- ---- ---- 223.40 -9.70 233.10 1825 ---- ---- ---- ---- 219.90 -9.70 229.60 1830 ---- ---- ---- ---- 216.50 -9.60 226.10 1835 ---- ---- ---- ---- 213.10 -9.50 222.60 1840 ---- ---- ---- ---- 209.70 -9.40 219.10 1845 ---- ---- ---- ---- 206.30 -9.40 215.70 1850 ---- ---- ---- ---- 203.00 -9.20 212.20 1855 ---- ---- ---- ---- 199.60 -9.30 208.90 1860 ---- ---- ---- ---- 196.40 -9.10 205.50 1865 ---- ---- ---- ---- 193.10 -9.10 202.20 1870 ---- ---- ---- ---- 189.90 -9.00 198.90 1875 ---- ---- ---- ---- 186.80 -8.90 195.70 1880 ---- ---- ---- ---- 183.60 -8.90 192.50 1885 ---- ---- ---- ---- 180.60 -8.70 189.30 1890 ---- ---- ---- ---- 177.50 -8.70 186.20 1895 ---- ---- ---- ---- 174.50 -8.60 183.10 1900 ---- ---- ---- ---- 171.50 -8.60 180.10 1905 ---- ---- ---- ---- 168.60 -8.40 177.00 1910 ---- ---- ---- ---- 165.70 -8.40 174.10 1915 ---- ---- ---- ---- 162.80 -8.30 171.10 1920 ---- ---- ---- ---- 160.00 -8.30 168.30 1925 ---- ---- ---- ---- 157.30 -8.10 165.40 1930 ---- ---- ---- ---- 154.50 -8.10 162.60 1935 ---- ---- ---- ---- 151.80 -8.00 159.80 1940 ---- ---- ---- ---- 149.20 -7.90 157.10 1945 ---- ---- ---- ---- 146.60 -7.80 154.40 1950 ---- ---- ---- ---- 144.00 -7.70 151.70 1955 ---- ---- ---- ---- 141.50 -7.60 149.10 1960 ---- ---- ---- ---- 139.00 -7.50 146.50 1965 ---- ---- ---- ---- 136.50 -7.50 144.00 1970 ---- ---- ---- ---- 134.00 -7.50 141.50 1975 ---- ---- ---- ---- 131.60 -7.40 139.00 1980 ---- ---- ---- ---- 129.30 -7.20 136.50 1985 ---- ---- ---- ---- 126.90 -7.20 134.10 1990 ---- ---- ---- ---- 124.60 -7.10 131.70 1995 ---- ---- ---- ---- 122.40 -7.00 129.40 2000 ---- ---- ---- ---- 120.10 -7.00 127.10 2005 ---- ---- ---- ---- 117.90 -6.90 124.80 2010 ---- ---- ---- ---- 115.80 -6.80 122.60 2015 ---- ---- ---- ---- 113.70 -6.70 120.40 2020 ---- ---- ---- ---- 111.60 -6.60 118.20 2025 ---- ---- ---- ---- 109.50 -6.60 116.10 2030 ---- ---- ---- ---- 107.50 -6.50 114.00 2035 ---- ---- ---- ---- 105.60 -6.30 111.90 2040 ---- ---- ---- ---- 103.60 -6.30 109.90 2045 ---- ---- ---- ---- 101.70 -6.30 108.00 2050 ---- ---- ---- ---- 99.90 -6.10 106.00 2055 ---- ---- ---- ---- 98.00 -6.10 104.10 2060 ---- ---- ---- ---- 96.30 -6.00 102.30 2065 ---- ---- ---- ---- 94.50 -6.00 100.50 2070 ---- ---- ---- ---- 92.80 -5.90 98.70 2075 ---- ---- ---- ---- 91.20 -5.80 97.00 2080 ---- ---- ---- ---- 89.60 -5.70 95.30 2085 ---- ---- ---- ---- 88.00 -5.60 93.60 2090 ---- ---- ---- ---- 86.40 -5.60 92.00 2095 ---- ---- ---- ---- 84.90 -5.50 90.40 2100 ---- ---- ---- ---- 83.50 -5.40 88.90 2105 ---- ---- ---- ---- 82.10 -5.30 87.40 2110 ---- ---- ---- ---- 80.70 -5.30 86.00 2115 ---- ---- ---- ---- 79.30 -5.20 84.50 2120 ---- ---- ---- ---- 78.00 -5.20 83.20 2125 ---- ---- ---- ---- 76.70 -5.10 81.80 2130 ---- ---- ---- ---- 75.50 -5.00 80.50 2135 ---- ---- ---- ---- 74.20 -5.00 79.20 2140 ---- ---- ---- ---- 73.00 -4.90 77.90 2145 ---- ---- ---- ---- 71.90 -4.80 76.70 2150 ---- ---- ---- ---- 70.70 -4.80 75.50 2155 ---- ---- ---- ---- 69.60 -4.70 74.30 2160 ---- ---- ---- ---- 68.50 -4.70 73.20 2165 ---- ---- ---- ---- 67.50 -4.60 72.10 2170 ---- ---- ---- ---- 66.40 -4.60 71.00 2175 ---- ---- ---- ---- 65.40 -4.50 69.90 2180 ---- ---- ---- ---- 64.40 -4.50 68.90 2185 ---- ---- ---- ---- 63.50 -4.30 67.80 2190 ---- ---- ---- ---- 62.50 -4.30 66.80 2195 ---- ---- ---- ---- 61.60 -4.20 65.80 2200 ---- ---- ---- ---- 60.70 -4.20 64.90 2205 ---- ---- ---- ---- 59.80 -4.10 63.90 2210 ---- ---- ---- ---- 58.90 -4.10 63.00 2215 ---- ---- ---- ---- 58.00 -4.10 62.10 2220 ---- ---- ---- ---- 57.20 -4.00 61.20 2225 ---- ---- ---- ---- 56.40 -3.90 60.30 2230 ---- ---- ---- ---- 55.50 -3.90 59.40 2235 ---- ---- ---- ---- 54.70 -3.90 58.60 2240 ---- ---- ---- ---- 53.90 -3.80 57.70 2245 ---- ---- ---- ---- 53.20 -3.70 56.90 2250 ---- ---- ---- ---- 52.40 -3.70 56.10 2255 ---- ---- ---- ---- 51.70 -3.60 55.30 2260 ---- ---- ---- ---- 50.90 -3.60 54.50 2265 ---- ---- ---- ---- 50.20 -3.60 53.80 2270 ---- ---- ---- ---- 49.50 -3.50 53.00 2275 ---- ---- ---- ---- 48.80 -3.50 52.30 2280 ---- ---- ---- ---- 48.10 -3.50 51.60 2285 ---- ---- ---- ---- 47.40 -3.50 50.90 2290 ---- ---- ---- ---- 46.80 -3.40 50.20 2295 ---- ---- ---- ---- 46.10 -3.40 49.50 2300 ---- ---- ---- ---- 45.50 -3.30 48.80 2305 ---- ---- ---- ---- 44.90 -3.20 48.10 2310 ---- ---- ---- ---- 44.30 -3.20 47.50 2315 ---- ---- ---- ---- 43.70 -3.10 46.80 2320 ---- ---- ---- ---- 43.10 -3.10 46.20 2325 ---- ---- ---- ---- 42.50 -3.10 45.60 2330 ---- ---- ---- ---- 42.00 -3.00 45.00 2335 ---- ---- ---- ---- 41.40 -3.00 44.40 2340 ---- ---- ---- ---- 40.90 -2.90 43.80 2345 ---- ---- ---- ---- 40.30 -3.00 43.30 2350 ---- ---- ---- ---- 39.80 -2.90 42.70 2355 ---- ---- ---- ---- 39.30 -2.90 42.20 2360 ---- ---- ---- ---- 38.80 -2.80 41.60 2365 ---- ---- ---- ---- 38.30 -2.80 41.10 2370 ---- ---- ---- ---- 37.80 -2.80 40.60 2375 ---- ---- ---- ---- 37.30 -2.80 40.10 2380 ---- ---- ---- ---- 36.90 -2.70 39.60 2385 ---- ---- ---- ---- 36.40 -2.70 39.10 2390 ---- ---- ---- ---- 35.90 -2.70 38.60 2395 ---- ---- ---- ---- 35.50 -2.60 38.10 2400 ---- ---- ---- ---- 35.10 -2.60 37.70 2405 ---- ---- ---- ---- 34.60 -2.60 37.20 2410 ---- ---- ---- ---- 34.20 -2.50 36.70 2420 ---- ---- ---- ---- 33.40 -2.50 35.90 2425 ---- ---- ---- ---- 33.00 -2.40 35.40 2430 ---- ---- ---- ---- 32.60 -2.40 35.00 2440 ---- ---- ---- ---- 31.80 -2.40 34.20 2450 ---- ---- ---- ---- 31.10 -2.30 33.40 2460 ---- ---- ---- ---- 30.40 -2.20 32.60 2470 ---- ---- ---- ---- 29.70 -2.20 31.90 2475 ---- ---- ---- ---- 29.30 -2.20 31.50 2480 ---- ---- ---- ---- 29.00 -2.20 31.20 2490 ---- ---- ---- ---- 28.40 -2.10 30.50 2500 ---- ---- ---- ---- 27.70 -2.10 29.80 2510 ---- ---- ---- ---- 27.10 -2.10 29.20 2525 ---- ---- ---- ---- 26.30 -2.00 28.30 2550 ---- ---- ---- ---- 24.90 -1.90 26.80 2575 ---- ---- ---- ---- 23.70 -1.80 25.50 2600 ---- ---- ---- ---- 22.50 -1.70 24.20 2625 ---- ---- ---- ---- 21.50 -1.60 23.10 2650 ---- ---- ---- ---- 20.50 -1.50 22.00 2675 ---- ---- ---- ---- 19.60 -1.50 21.10 2700 ---- ---- ---- ---- 18.70 -1.50 20.20 OG FEB25 Gold Option CALL 1525 ---- ---- ---- ---- 471.20 ---- ---- 1550 ---- ---- ---- ---- 447.60 -12.70 460.30 1575 ---- ---- ---- ---- 424.50 -12.40 436.90 1600 ---- ---- ---- ---- 401.90 -12.10 414.00 1625 ---- ---- ---- ---- 379.80 -11.90 391.70 1650 ---- ---- ---- ---- 358.20 -11.60 369.80 1675 ---- ---- ---- ---- 337.10 -11.40 348.50 1700 ---- ---- ---- ---- 316.60 -11.10 327.70 1710 ---- ---- ---- ---- 308.60 ---- ---- 1720 ---- ---- ---- ---- 300.60 ---- ---- 1725 ---- ---- ---- ---- 296.70 -10.80 307.50 1730 ---- ---- ---- ---- 292.70 -10.80 303.50 1740 ---- ---- ---- ---- 285.00 -10.60 295.60 1750 ---- ---- ---- ---- 277.30 -10.50 287.80 1760 ---- ---- ---- ---- 269.70 -10.40 280.10 1770 ---- ---- ---- ---- 262.20 -10.30 272.50 1775 ---- ---- ---- ---- 258.50 -10.20 268.70 1780 ---- ---- ---- ---- 254.80 -10.20 265.00 1790 ---- ---- ---- ---- 247.50 -10.10 257.60 1800 ---- ---- ---- ---- 240.40 -9.80 250.20 1810 ---- ---- ---- ---- 233.30 -9.70 243.00 1815 ---- ---- ---- ---- 229.80 ---- ---- 1820 ---- ---- ---- ---- 226.30 -9.60 235.90 1825 ---- ---- ---- ---- 222.80 -9.60 232.40 1830 ---- ---- ---- ---- 219.40 -9.50 228.90 1835 ---- ---- ---- ---- 216.00 -9.40 225.40 1840 ---- ---- ---- ---- 212.70 -9.30 222.00 1845 ---- ---- ---- ---- 209.30 -9.30 218.60 1850 ---- ---- ---- ---- 206.00 -9.20 215.20 1855 ---- ---- ---- ---- 202.80 -9.10 211.90 1860 ---- ---- ---- ---- 199.50 -9.10 208.60 1865 ---- ---- ---- ---- 196.30 -9.00 205.30 1870 ---- ---- ---- ---- 193.10 -9.00 202.10 1875 ---- ---- ---- ---- 190.00 -8.80 198.80 1880 ---- ---- ---- ---- 186.90 -8.80 195.70 1885 ---- ---- ---- ---- 183.80 -8.70 192.50 1890 ---- ---- ---- ---- 180.80 -8.60 189.40 1895 ---- ---- ---- ---- 177.80 -8.60 186.40 1900 ---- ---- ---- ---- 174.80 -8.50 183.30 1905 ---- ---- ---- ---- 171.90 -8.40 180.30 1910 ---- ---- ---- ---- 169.10 -8.30 177.40 1915 ---- ---- ---- ---- 166.20 -8.30 174.50 1920 ---- ---- ---- ---- 163.40 -8.20 171.60 1925 ---- ---- ---- ---- 160.70 -8.10 168.80 1930 ---- ---- ---- ---- 157.90 -8.10 166.00 1935 ---- ---- ---- ---- 155.30 -7.90 163.20 1940 ---- ---- ---- ---- 152.60 -7.90 160.50 1945 ---- ---- ---- ---- 150.00 -7.80 157.80 1950 ---- ---- ---- ---- 147.50 -7.70 155.20 1955 ---- ---- ---- ---- 144.90 -7.70 152.60 1960 ---- ---- ---- ---- 142.40 -7.60 150.00 1965 ---- ---- ---- ---- 140.00 -7.50 147.50 1970 ---- ---- ---- ---- 137.60 -7.40 145.00 1975 ---- ---- ---- ---- 135.20 -7.30 142.50 1980 ---- ---- ---- ---- 132.80 -7.30 140.10 1985 ---- ---- ---- ---- 130.50 -7.20 137.70 1990 ---- ---- ---- ---- 128.20 -7.10 135.30 1995 ---- ---- ---- ---- 126.00 -7.00 133.00 2000 ---- ---- ---- ---- 123.80 -6.90 130.70 2005 ---- ---- ---- ---- 121.60 -6.90 128.50 2010 ---- ---- ---- ---- 119.50 -6.80 126.30 2015 ---- ---- ---- ---- 117.40 -6.70 124.10 2020 ---- ---- ---- ---- 115.30 -6.70 122.00 2025 ---- ---- ---- ---- 113.30 -6.60 119.90 2030 ---- ---- ---- ---- 111.30 -6.50 117.80 2035 ---- ---- ---- ---- 109.40 -6.40 115.80 2040 ---- ---- ---- ---- 107.50 -6.30 113.80 2045 ---- ---- ---- ---- 105.60 -6.30 111.90 2050 ---- ---- ---- ---- 103.80 -6.20 110.00 2055 ---- ---- ---- ---- 102.00 -6.10 108.10 2060 ---- ---- ---- ---- 100.20 -6.10 106.30 2065 ---- ---- ---- ---- 98.50 -6.00 104.50 2070 ---- ---- ---- ---- 96.80 -5.90 102.70 2075 ---- ---- ---- ---- 95.20 -5.80 101.00 2080 ---- ---- ---- ---- 93.60 -5.70 99.30 2085 ---- ---- ---- ---- 92.00 -5.70 97.70 2090 ---- ---- ---- ---- 90.50 -5.60 96.10 2095 ---- ---- ---- ---- 89.00 -5.50 94.50 2100 ---- ---- ---- ---- 87.50 -5.50 93.00 2105 ---- ---- ---- ---- 86.10 -5.40 91.50 2110 ---- ---- ---- ---- 84.70 -5.30 90.00 2115 ---- ---- ---- ---- 83.30 -5.30 88.60 2120 ---- ---- ---- ---- 82.00 -5.20 87.20 2125 ---- ---- ---- ---- 80.70 -5.10 85.80 2130 ---- ---- ---- ---- 79.40 -5.10 84.50 2135 ---- ---- ---- ---- 78.20 -5.00 83.20 2140 ---- ---- ---- ---- 77.00 -4.90 81.90 2145 ---- ---- ---- ---- 75.80 -4.90 80.70 2150 ---- ---- ---- ---- 74.60 -4.80 79.40 2155 ---- ---- ---- ---- 73.50 -4.80 78.30 2160 ---- ---- ---- ---- 72.40 -4.70 77.10 2165 ---- ---- ---- ---- 71.30 -4.70 76.00 2170 ---- ---- ---- ---- 70.20 -4.60 74.80 2175 ---- ---- ---- ---- 69.20 -4.50 73.70 2180 ---- ---- ---- ---- 68.20 -4.50 72.70 2185 ---- ---- ---- ---- 67.20 -4.40 71.60 2190 ---- ---- ---- ---- 66.20 -4.40 70.60 2195 ---- ---- ---- ---- 65.30 -4.30 69.60 2200 ---- ---- ---- ---- 64.30 -4.30 68.60 2205 ---- ---- ---- ---- 63.40 -4.20 67.60 2210 ---- ---- ---- ---- 62.50 -4.20 66.70 2215 ---- ---- ---- ---- 61.60 -4.20 65.80 2220 ---- ---- ---- ---- 60.80 -4.10 64.90 2225 ---- ---- ---- ---- 59.90 -4.10 64.00 2230 ---- ---- ---- ---- 59.10 -4.00 63.10 2235 ---- ---- ---- ---- 58.30 -3.90 62.20 2240 ---- ---- ---- ---- 57.50 -3.90 61.40 2245 ---- ---- ---- ---- 56.70 -3.80 60.50 2250 ---- ---- ---- ---- 55.90 -3.80 59.70 2255 ---- ---- ---- ---- 55.20 -3.70 58.90 2260 ---- ---- ---- ---- 54.40 -3.70 58.10 2265 ---- ---- ---- ---- 53.70 -3.70 57.40 2270 ---- ---- ---- ---- 53.00 -3.60 56.60 2275 ---- ---- ---- ---- 52.30 -3.50 55.80 2280 ---- ---- ---- ---- 51.60 -3.50 55.10 2285 ---- ---- ---- ---- 50.90 -3.50 54.40 2290 ---- ---- ---- ---- 50.20 -3.50 53.70 2295 ---- ---- ---- ---- 49.60 -3.40 53.00 2300 ---- ---- ---- ---- 48.90 -3.40 52.30 2305 ---- ---- ---- ---- 48.30 -3.30 51.60 2310 ---- ---- ---- ---- 47.70 -3.30 51.00 2315 ---- ---- ---- ---- 47.10 -3.20 50.30 2320 ---- ---- ---- ---- 46.50 -3.20 49.70 2325 ---- ---- ---- ---- 45.90 -3.20 49.10 2330 ---- ---- ---- ---- 45.30 -3.20 48.50 2335 ---- ---- ---- ---- 44.80 -3.10 47.90 2340 ---- ---- ---- ---- 44.20 -3.10 47.30 2345 ---- ---- ---- ---- 43.70 -3.00 46.70 2350 ---- ---- ---- ---- 43.10 -3.00 46.10 2360 ---- ---- ---- ---- 42.10 -2.90 45.00 2370 ---- ---- ---- ---- 41.10 -2.90 44.00 2375 ---- ---- ---- ---- 40.60 -2.90 43.50 2380 ---- ---- ---- ---- 40.10 -2.80 42.90 2390 ---- ---- ---- ---- 39.20 -2.70 41.90 2400 ---- ---- ---- ---- 38.30 -2.70 41.00 2410 ---- ---- ---- ---- 37.40 -2.70 40.10 2420 ---- ---- ---- ---- 36.60 -2.60 39.20 2425 ---- ---- ---- ---- 36.10 -2.60 38.70 2430 ---- ---- ---- ---- 35.70 -2.60 38.30 2440 ---- ---- ---- ---- 35.00 -2.40 37.40 2450 ---- ---- ---- ---- 34.20 -2.40 36.60 2475 ---- ---- ---- ---- 32.40 -2.30 34.70 2500 ---- ---- ---- ---- 30.70 -2.20 32.90 2525 ---- ---- ---- ---- 29.20 -2.10 31.30 2550 ---- ---- ---- ---- 27.80 -2.00 29.80 2575 ---- ---- ---- ---- 26.50 -1.90 28.40 2600 ---- ---- ---- ---- 25.30 -1.80 27.10 2625 ---- ---- ---- ---- 24.20 -1.70 25.90 OG MAR25 Gold Option CALL 1550 ---- ---- ---- ---- 464.00 -12.90 476.90 1575 ---- ---- ---- ---- 440.80 -12.60 453.40 1600 ---- ---- ---- ---- 418.10 -12.40 430.50 1625 ---- ---- ---- ---- 396.00 -12.10 408.10 1650 ---- ---- ---- ---- 374.30 -11.90 386.20 1675 ---- ---- ---- ---- 353.20 -11.60 364.80 1700 ---- ---- ---- ---- 332.50 -11.40 343.90 1725 ---- ---- ---- ---- 312.50 -11.00 323.50 1730 ---- ---- ---- ---- 308.50 ---- ---- 1740 ---- ---- ---- ---- 300.70 -10.90 311.60 1750 ---- ---- ---- ---- 293.00 -10.70 303.70 1760 ---- ---- ---- ---- 285.30 -10.70 296.00 1770 ---- ---- ---- ---- 277.80 -10.50 288.30 1775 ---- ---- ---- ---- 274.00 -10.50 284.50 1780 ---- ---- ---- ---- 270.30 -10.40 280.70 1790 ---- ---- ---- ---- 263.00 -10.20 273.20 1800 ---- ---- ---- ---- 255.70 -10.10 265.80 1810 ---- ---- ---- ---- 248.50 -10.00 258.50 1820 ---- ---- ---- ---- 241.50 -9.80 251.30 1825 ---- ---- ---- ---- 238.00 -9.80 247.80 1830 ---- ---- ---- ---- 234.50 -9.70 244.20 1835 ---- ---- ---- ---- 231.10 ---- ---- 1840 ---- ---- ---- ---- 227.60 -9.60 237.20 1845 ---- ---- ---- ---- 224.20 -9.60 233.80 1850 ---- ---- ---- ---- 220.90 -9.50 230.40 1855 ---- ---- ---- ---- 217.50 -9.40 226.90 1860 ---- ---- ---- ---- 214.20 -9.40 223.60 1865 ---- ---- ---- ---- 210.90 -9.30 220.20 1870 ---- ---- ---- ---- 207.70 -9.20 216.90 1875 ---- ---- ---- ---- 204.50 -9.10 213.60 1880 ---- ---- ---- ---- 201.30 -9.00 210.30 1885 ---- ---- ---- ---- 198.10 -9.00 207.10 1890 ---- ---- ---- ---- 195.00 -8.90 203.90 1895 ---- ---- ---- ---- 191.90 -8.90 200.80 1900 ---- ---- ---- ---- 188.80 -8.80 197.60 1905 ---- ---- ---- ---- 185.80 -8.70 194.50 1910 ---- ---- ---- ---- 182.80 -8.70 191.50 1915 ---- ---- ---- ---- 179.90 -8.50 188.40 1920 ---- ---- ---- ---- 177.00 -8.40 185.40 1925 ---- ---- ---- ---- 174.10 -8.40 182.50 1930 ---- ---- ---- ---- 171.20 -8.40 179.60 1935 ---- ---- ---- ---- 168.40 -8.30 176.70 1940 ---- ---- ---- ---- 165.70 -8.20 173.90 1945 ---- ---- ---- ---- 163.00 -8.10 171.10 1950 ---- ---- ---- ---- 160.30 -8.00 168.30 1955 ---- ---- ---- ---- 157.60 -8.00 165.60 1960 ---- ---- ---- ---- 155.00 -7.90 162.90 1965 ---- ---- ---- ---- 152.50 -7.80 160.30 1970 ---- ---- ---- ---- 149.90 -7.80 157.70 1975 ---- ---- ---- ---- 147.40 -7.70 155.10 1980 ---- ---- ---- ---- 145.00 -7.60 152.60 1985 ---- ---- ---- ---- 142.60 -7.50 150.10 1990 ---- ---- ---- ---- 140.20 -7.50 147.70 1995 ---- ---- ---- ---- 137.90 -7.30 145.20 2000 ---- ---- ---- ---- 135.60 -7.30 142.90 2005 ---- ---- ---- ---- 133.40 -7.20 140.60 2010 ---- ---- ---- ---- 131.10 -7.20 138.30 2015 ---- ---- ---- ---- 129.00 -7.00 136.00 2020 ---- ---- ---- ---- 126.80 -7.00 133.80 2025 ---- ---- ---- ---- 124.70 -6.90 131.60 2030 ---- ---- ---- ---- 122.60 -6.90 129.50 2035 ---- ---- ---- ---- 120.60 -6.80 127.40 2040 ---- ---- ---- ---- 118.60 -6.70 125.30 2045 ---- ---- ---- ---- 116.60 -6.60 123.20 2050 ---- ---- ---- ---- 114.70 -6.50 121.20 2055 ---- ---- ---- ---- 112.80 -6.40 119.20 2060 ---- ---- ---- ---- 110.90 -6.40 117.30 2065 ---- ---- ---- ---- 109.10 -6.30 115.40 2070 ---- ---- ---- ---- 107.30 -6.20 113.50 2075 ---- ---- ---- ---- 105.50 -6.20 111.70 2080 ---- ---- ---- ---- 103.80 -6.10 109.90 2085 ---- ---- ---- ---- 102.10 -6.00 108.10 2090 ---- ---- ---- ---- 100.50 -5.90 106.40 2095 ---- ---- ---- ---- 98.80 -5.90 104.70 2100 ---- ---- ---- ---- 97.20 -5.90 103.10 2105 ---- ---- ---- ---- 95.70 -5.70 101.40 2110 ---- ---- ---- ---- 94.20 -5.60 99.80 2115 ---- ---- ---- ---- 92.70 -5.60 98.30 2120 ---- ---- ---- ---- 91.20 -5.60 96.80 2125 ---- ---- ---- ---- 89.80 -5.50 95.30 2130 ---- ---- ---- ---- 88.40 -5.40 93.80 2135 ---- ---- ---- ---- 87.00 -5.40 92.40 2140 ---- ---- ---- ---- 85.70 -5.30 91.00 2145 ---- ---- ---- ---- 84.40 -5.20 89.60 2150 ---- ---- ---- ---- 83.10 -5.20 88.30 2155 ---- ---- ---- ---- 81.90 -5.10 87.00 2160 ---- ---- ---- ---- 80.60 -5.10 85.70 2165 ---- ---- ---- ---- 79.40 -5.00 84.40 2170 ---- ---- ---- ---- 78.30 -4.90 83.20 2175 ---- ---- ---- ---- 77.10 -4.90 82.00 2180 ---- ---- ---- ---- 76.00 -4.80 80.80 2185 ---- ---- ---- ---- 74.90 -4.80 79.70 2190 ---- ---- ---- ---- 73.80 -4.70 78.50 2195 ---- ---- ---- ---- 72.80 -4.60 77.40 2200 ---- ---- ---- ---- 71.70 -4.60 76.30 2205 ---- ---- ---- ---- 70.70 -4.60 75.30 2210 ---- ---- ---- ---- 69.70 -4.50 74.20 2215 ---- ---- ---- ---- 68.80 -4.40 73.20 2220 ---- ---- ---- ---- 67.80 -4.40 72.20 2225 ---- ---- ---- ---- 66.90 -4.30 71.20 2230 ---- ---- ---- ---- 65.90 -4.30 70.20 2235 ---- ---- ---- ---- 65.00 -4.30 69.30 2240 ---- ---- ---- ---- 64.10 -4.20 68.30 2245 ---- ---- ---- ---- 63.20 -4.20 67.40 2250 ---- ---- ---- ---- 62.40 -4.10 66.50 2255 ---- ---- ---- ---- 61.50 -4.10 65.60 2260 ---- ---- ---- ---- 60.70 -4.00 64.70 2265 ---- ---- ---- ---- 59.90 -3.90 63.80 2270 ---- ---- ---- ---- 59.10 -3.90 63.00 2275 ---- ---- ---- ---- 58.30 -3.80 62.10 2280 ---- ---- ---- ---- 57.50 -3.80 61.30 2285 ---- ---- ---- ---- 56.70 -3.80 60.50 2290 ---- ---- ---- ---- 56.00 -3.70 59.70 2295 ---- ---- ---- ---- 55.20 -3.70 58.90 2300 ---- ---- ---- ---- 54.50 -3.60 58.10 2305 ---- ---- ---- ---- 53.80 -3.60 57.40 2310 ---- ---- ---- ---- 53.10 -3.50 56.60 2315 ---- ---- ---- ---- 52.40 -3.50 55.90 2320 ---- ---- ---- ---- 51.70 -3.50 55.20 2325 ---- ---- ---- ---- 51.00 -3.50 54.50 2330 ---- ---- ---- ---- 50.30 -3.50 53.80 2335 ---- ---- ---- ---- 49.70 -3.40 53.10 2340 ---- ---- ---- ---- 49.10 -3.30 52.40 2345 ---- ---- ---- ---- 48.40 -3.30 51.70 2350 ---- ---- ---- ---- 47.80 -3.30 51.10 2355 ---- ---- ---- ---- 47.20 -3.20 50.40 2360 ---- ---- ---- ---- 46.60 -3.20 49.80 2370 ---- ---- ---- ---- 45.40 -3.20 48.60 2375 ---- ---- ---- ---- 44.90 -3.10 48.00 2380 ---- ---- ---- ---- 44.30 -3.10 47.40 2390 ---- ---- ---- ---- 43.20 -3.00 46.20 2400 ---- ---- ---- ---- 42.20 -2.90 45.10 2410 ---- ---- ---- ---- 41.10 -2.90 44.00 2420 ---- ---- ---- ---- 40.20 -2.70 42.90 2425 ---- ---- ---- ---- 39.70 -2.70 42.40 2430 ---- ---- ---- ---- 39.20 -2.70 41.90 2440 ---- ---- ---- ---- 38.30 -2.60 40.90 2450 ---- ---- ---- ---- 37.40 -2.60 40.00 2460 ---- ---- ---- ---- 36.50 -2.60 39.10 2475 ---- ---- ---- ---- 35.30 -2.40 37.70 2500 ---- ---- ---- ---- 33.30 -2.40 35.70 2525 ---- ---- ---- ---- 31.50 -2.20 33.70 2550 ---- ---- ---- ---- 29.80 -2.20 32.00 2575 ---- ---- ---- ---- 28.30 -2.00 30.30 2600 ---- ---- ---- ---- 26.90 -1.90 28.80 2625 ---- ---- ---- ---- 25.50 -1.90 27.40 2650 ---- ---- ---- ---- 24.30 -1.80 26.10 OG APR25 Gold Option CALL 1550 ---- ---- ---- ---- 464.20 -12.90 477.10 1575 ---- ---- ---- ---- 441.20 -12.50 453.70 1600 ---- ---- ---- ---- 418.60 -12.30 430.90 1625 ---- ---- ---- ---- 396.60 -12.00 408.60 1650 ---- ---- ---- ---- 375.10 -11.80 386.90 1675 ---- ---- ---- ---- 354.10 -11.50 365.60 1700 ---- ---- ---- ---- 333.60 -11.30 344.90 1725 ---- ---- ---- ---- 313.70 -11.00 324.70 1730 ---- ---- ---- ---- 309.80 ---- ---- 1740 ---- ---- ---- ---- 302.00 -10.80 312.80 1750 ---- ---- ---- ---- 294.30 -10.70 305.00 1760 ---- ---- ---- ---- 286.80 -10.50 297.30 1770 ---- ---- ---- ---- 279.30 -10.40 289.70 1775 ---- ---- ---- ---- 275.60 -10.30 285.90 1780 ---- ---- ---- ---- 271.90 -10.30 282.20 1790 ---- ---- ---- ---- 264.60 -10.20 274.80 1800 ---- ---- ---- ---- 257.40 -10.10 267.50 1810 ---- ---- ---- ---- 250.30 -9.90 260.20 1820 ---- ---- ---- ---- 243.30 -9.80 253.10 1825 ---- ---- ---- ---- 239.80 -9.80 249.60 1830 ---- ---- ---- ---- 236.40 -9.70 246.10 1835 ---- ---- ---- ---- 233.00 ---- ---- 1840 ---- ---- ---- ---- 229.60 -9.50 239.10 1845 ---- ---- ---- ---- 226.20 -9.50 235.70 1850 ---- ---- ---- ---- 222.90 -9.40 232.30 1855 ---- ---- ---- ---- 219.60 -9.30 228.90 1860 ---- ---- ---- ---- 216.30 -9.30 225.60 1865 ---- ---- ---- ---- 213.00 -9.20 222.20 1870 ---- ---- ---- ---- 209.80 -9.10 218.90 1875 ---- ---- ---- ---- 206.60 -9.10 215.70 1880 ---- ---- ---- ---- 203.40 -9.00 212.40 1885 ---- ---- ---- ---- 200.30 -8.90 209.20 1890 ---- ---- ---- ---- 197.20 -8.90 206.10 1895 ---- ---- ---- ---- 194.10 -8.80 202.90 1900 ---- ---- ---- ---- 191.10 -8.70 199.80 1905 ---- ---- ---- ---- 188.10 -8.60 196.70 1910 ---- ---- ---- ---- 185.10 -8.60 193.70 1915 ---- ---- ---- ---- 182.20 -8.50 190.70 1920 ---- ---- ---- ---- 179.30 -8.40 187.70 1925 ---- ---- ---- ---- 176.40 -8.40 184.80 1930 ---- ---- ---- ---- 173.60 -8.30 181.90 1935 ---- ---- ---- ---- 170.80 -8.20 179.00 1940 ---- ---- ---- ---- 168.00 -8.20 176.20 1945 ---- ---- ---- ---- 165.30 -8.10 173.40 1950 ---- ---- ---- ---- 162.60 -8.00 170.60 1955 ---- ---- ---- ---- 160.00 -7.90 167.90 1960 ---- ---- ---- ---- 157.30 -7.90 165.20 1965 ---- ---- ---- ---- 154.80 -7.80 162.60 1970 ---- ---- ---- ---- 152.30 -7.70 160.00 1975 ---- ---- ---- ---- 149.80 -7.60 157.40 1980 ---- ---- ---- ---- 147.30 -7.60 154.90 1985 ---- ---- ---- ---- 144.90 -7.50 152.40 1990 ---- ---- ---- ---- 142.60 -7.40 150.00 1995 ---- ---- ---- ---- 140.30 -7.30 147.60 2000 ---- ---- ---- ---- 138.00 -7.20 145.20 2005 ---- ---- ---- ---- 135.70 -7.20 142.90 2010 ---- ---- ---- ---- 133.60 -7.10 140.70 2015 ---- ---- ---- ---- 131.40 -7.00 138.40 2020 ---- ---- ---- ---- 129.30 -6.90 136.20 2025 ---- ---- ---- ---- 127.20 -6.90 134.10 2030 ---- ---- ---- ---- 125.10 -6.80 131.90 2035 ---- ---- ---- ---- 123.10 -6.70 129.80 2040 ---- ---- ---- ---- 121.10 -6.70 127.80 2045 ---- ---- ---- ---- 119.10 -6.60 125.70 2050 ---- ---- ---- ---- 117.20 -6.50 123.70 2055 ---- ---- ---- ---- 115.30 -6.50 121.80 2060 ---- ---- ---- ---- 113.40 -6.40 119.80 2065 ---- ---- ---- ---- 111.60 -6.30 117.90 2070 ---- ---- ---- ---- 109.80 -6.30 116.10 2075 ---- ---- ---- ---- 108.10 -6.10 114.20 2080 ---- ---- ---- ---- 106.30 -6.10 112.40 2085 ---- ---- ---- ---- 104.60 -6.10 110.70 2090 ---- ---- ---- ---- 103.00 -6.00 109.00 2095 ---- ---- ---- ---- 101.40 -5.90 107.30 2100 ---- ---- ---- ---- 99.80 -5.80 105.60 2105 ---- ---- ---- ---- 98.20 -5.80 104.00 2110 ---- ---- ---- ---- 96.70 -5.70 102.40 2115 ---- ---- ---- ---- 95.20 -5.60 100.80 2120 ---- ---- ---- ---- 93.70 -5.60 99.30 2125 ---- ---- ---- ---- 92.30 -5.50 97.80 2130 ---- ---- ---- ---- 90.90 -5.40 96.30 2135 ---- ---- ---- ---- 89.50 -5.40 94.90 2140 ---- ---- ---- ---- 88.20 -5.30 93.50 2145 ---- ---- ---- ---- 86.90 -5.30 92.20 2150 ---- ---- ---- ---- 85.60 -5.20 90.80 2155 ---- ---- ---- ---- 84.40 -5.10 89.50 2160 ---- ---- ---- ---- 83.10 -5.10 88.20 2165 ---- ---- ---- ---- 81.90 -5.10 87.00 2170 ---- ---- ---- ---- 80.80 -4.90 85.70 2175 ---- ---- ---- ---- 79.60 -4.90 84.50 2180 ---- ---- ---- ---- 78.50 -4.90 83.40 2185 ---- ---- ---- ---- 77.40 -4.80 82.20 2190 ---- ---- ---- ---- 76.30 -4.80 81.10 2195 ---- ---- ---- ---- 75.30 -4.70 80.00 2200 ---- ---- ---- ---- 74.20 -4.70 78.90 2205 ---- ---- ---- ---- 73.20 -4.60 77.80 2210 ---- ---- ---- ---- 72.20 -4.50 76.70 2215 ---- ---- ---- ---- 71.20 -4.50 75.70 2220 ---- ---- ---- ---- 70.30 -4.40 74.70 2225 ---- ---- ---- ---- 69.30 -4.40 73.70 2230 ---- ---- ---- ---- 68.40 -4.30 72.70 2235 ---- ---- ---- ---- 67.50 -4.30 71.80 2240 ---- ---- ---- ---- 66.60 -4.20 70.80 2245 ---- ---- ---- ---- 65.70 -4.20 69.90 2250 ---- ---- ---- ---- 64.80 -4.20 69.00 2255 ---- ---- ---- ---- 64.00 -4.10 68.10 2260 ---- ---- ---- ---- 63.10 -4.10 67.20 2265 ---- ---- ---- ---- 62.30 -4.00 66.30 2270 ---- ---- ---- ---- 61.50 -3.90 65.40 2275 ---- ---- ---- ---- 60.70 -3.90 64.60 2280 ---- ---- ---- ---- 59.90 -3.90 63.80 2285 ---- ---- ---- ---- 59.10 -3.90 63.00 2290 ---- ---- ---- ---- 58.40 -3.70 62.10 2295 ---- ---- ---- ---- 57.60 -3.80 61.40 2300 ---- ---- ---- ---- 56.90 -3.70 60.60 2305 ---- ---- ---- ---- 56.10 -3.70 59.80 2310 ---- ---- ---- ---- 55.40 -3.70 59.10 2315 ---- ---- ---- ---- 54.70 -3.60 58.30 2320 ---- ---- ---- ---- 54.00 -3.60 57.60 2325 ---- ---- ---- ---- 53.40 -3.50 56.90 2330 ---- ---- ---- ---- 52.70 -3.50 56.20 2335 ---- ---- ---- ---- 52.00 -3.50 55.50 2340 ---- ---- ---- ---- 51.40 -3.40 54.80 2345 ---- ---- ---- ---- 50.80 -3.30 54.10 2350 ---- ---- ---- ---- 50.10 -3.30 53.40 2355 ---- ---- ---- ---- 49.50 -3.30 52.80 2360 ---- ---- ---- ---- 48.90 -3.30 52.20 2370 ---- ---- ---- ---- 47.70 -3.20 50.90 2375 ---- ---- ---- ---- 47.20 -3.10 50.30 2380 ---- ---- ---- ---- 46.60 -3.10 49.70 2390 ---- ---- ---- ---- 45.50 -3.00 48.50 2400 ---- ---- ---- ---- 44.40 -3.00 47.40 2410 ---- ---- ---- ---- 43.40 -2.90 46.30 2420 ---- ---- ---- ---- 42.40 -2.80 45.20 2425 ---- ---- ---- ---- 41.90 -2.80 44.70 2430 ---- ---- ---- ---- 41.40 -2.80 44.20 2440 ---- ---- ---- ---- 40.50 -2.70 43.20 2450 ---- ---- ---- ---- 39.50 -2.70 42.20 2475 ---- ---- ---- ---- 37.40 -2.50 39.90 2500 ---- ---- ---- ---- 35.40 -2.40 37.80 2525 ---- ---- ---- ---- 33.50 -2.30 35.80 2550 ---- ---- ---- ---- 31.80 -2.20 34.00 2575 ---- ---- ---- ---- 30.20 -2.10 32.30 2600 ---- ---- ---- ---- 28.80 -2.00 30.80 2625 ---- ---- ---- ---- 27.40 -1.90 29.30 2650 ---- ---- ---- ---- 26.20 -1.80 28.00 OG MAY25 Gold Option CALL 1550 ---- ---- ---- ---- 479.30 ---- ---- 1575 ---- ---- ---- ---- 455.50 -13.40 468.90 1600 ---- ---- ---- ---- 432.30 -13.10 445.40 1625 ---- ---- ---- ---- 409.70 -12.80 422.50 1650 ---- ---- ---- ---- 387.80 -12.40 400.20 1675 ---- ---- ---- ---- 366.40 -12.20 378.60 1700 ---- ---- ---- ---- 345.70 -11.80 357.50 1725 ---- ---- ---- ---- 325.60 -11.50 337.10 1750 ---- ---- ---- ---- 306.10 -11.20 317.30 1760 ---- ---- ---- ---- 298.50 -11.10 309.60 1770 ---- ---- ---- ---- 291.00 -10.90 301.90 1775 ---- ---- ---- ---- 287.20 -11.00 298.20 1780 ---- ---- ---- ---- 283.60 -10.80 294.40 1790 ---- ---- ---- ---- 276.30 -10.70 287.00 1800 ---- ---- ---- ---- 269.10 -10.50 279.60 1810 ---- ---- ---- ---- 262.00 -10.40 272.40 1820 ---- ---- ---- ---- 255.00 -10.30 265.30 1825 ---- ---- ---- ---- 251.50 -10.30 261.80 1830 ---- ---- ---- ---- 248.10 -10.20 258.30 1840 ---- ---- ---- ---- 241.30 -10.10 251.40 1845 ---- ---- ---- ---- 238.00 ---- ---- 1850 ---- ---- ---- ---- 234.70 -9.90 244.60 1855 ---- ---- ---- ---- 231.40 -9.80 241.20 1860 ---- ---- ---- ---- 228.10 -9.80 237.90 1865 ---- ---- ---- ---- 224.90 -9.70 234.60 1870 ---- ---- ---- ---- 221.70 -9.60 231.30 1875 ---- ---- ---- ---- 218.50 -9.60 228.10 1880 ---- ---- ---- ---- 215.40 -9.40 224.80 1885 ---- ---- ---- ---- 212.20 -9.40 221.60 1890 ---- ---- ---- ---- 209.10 -9.40 218.50 1895 ---- ---- ---- ---- 206.10 -9.20 215.30 1900 ---- ---- ---- ---- 203.00 -9.20 212.20 1905 ---- ---- ---- ---- 200.00 -9.10 209.10 1910 ---- ---- ---- ---- 197.00 -9.10 206.10 1915 ---- ---- ---- ---- 194.10 -8.90 203.00 1920 ---- ---- ---- ---- 191.10 -8.90 200.00 1925 ---- ---- ---- ---- 188.20 -8.80 197.00 1930 ---- ---- ---- ---- 185.30 -8.80 194.10 1935 ---- ---- ---- ---- 182.50 -8.70 191.20 1940 ---- ---- ---- ---- 179.70 -8.60 188.30 1945 ---- ---- ---- ---- 176.90 -8.50 185.40 1950 ---- ---- ---- ---- 174.10 -8.50 182.60 1955 ---- ---- ---- ---- 171.40 -8.40 179.80 1960 ---- ---- ---- ---- 168.70 -8.30 177.00 1965 ---- ---- ---- ---- 166.00 -8.30 174.30 1970 ---- ---- ---- ---- 163.40 -8.20 171.60 1975 ---- ---- ---- ---- 160.80 -8.10 168.90 1980 ---- ---- ---- ---- 158.30 -8.00 166.30 1985 ---- ---- ---- ---- 155.80 -7.90 163.70 1990 ---- ---- ---- ---- 153.30 -7.80 161.10 1995 ---- ---- ---- ---- 150.90 -7.70 158.60 2000 ---- ---- ---- ---- 148.50 -7.70 156.20 2005 ---- ---- ---- ---- 146.10 -7.70 153.80 2010 ---- ---- ---- ---- 143.80 -7.60 151.40 2015 ---- ---- ---- ---- 141.60 -7.40 149.00 2020 ---- ---- ---- ---- 139.30 -7.40 146.70 2025 ---- ---- ---- ---- 137.10 -7.40 144.50 2030 ---- ---- ---- ---- 135.00 -7.20 142.20 2035 ---- ---- ---- ---- 132.90 -7.20 140.10 2040 ---- ---- ---- ---- 130.80 -7.10 137.90 2045 ---- ---- ---- ---- 128.70 -7.10 135.80 2050 ---- ---- ---- ---- 126.70 -7.00 133.70 2055 ---- ---- ---- ---- 124.70 -6.90 131.60 2060 ---- ---- ---- ---- 122.80 -6.80 129.60 2065 ---- ---- ---- ---- 120.90 -6.70 127.60 2070 ---- ---- ---- ---- 119.00 -6.60 125.60 2075 ---- ---- ---- ---- 117.10 -6.60 123.70 2080 ---- ---- ---- ---- 115.30 -6.50 121.80 2085 ---- ---- ---- ---- 113.50 -6.50 120.00 2090 ---- ---- ---- ---- 111.80 -6.40 118.20 2095 ---- ---- ---- ---- 110.10 -6.30 116.40 2100 ---- ---- ---- ---- 108.40 -6.20 114.60 2105 ---- ---- ---- ---- 106.70 -6.20 112.90 2110 ---- ---- ---- ---- 105.10 -6.10 111.20 2115 ---- ---- ---- ---- 103.50 -6.10 109.60 2120 ---- ---- ---- ---- 102.00 -6.00 108.00 2125 ---- ---- ---- ---- 100.50 -5.90 106.40 2130 ---- ---- ---- ---- 99.00 -5.80 104.80 2135 ---- ---- ---- ---- 97.50 -5.80 103.30 2140 ---- ---- ---- ---- 96.10 -5.70 101.80 2145 ---- ---- ---- ---- 94.70 -5.70 100.40 2150 ---- ---- ---- ---- 93.30 -5.60 98.90 2155 ---- ---- ---- ---- 92.00 -5.50 97.50 2160 ---- ---- ---- ---- 90.70 -5.50 96.20 2165 ---- ---- ---- ---- 89.40 -5.40 94.80 2170 ---- ---- ---- ---- 88.20 -5.30 93.50 2175 ---- ---- ---- ---- 87.00 -5.30 92.30 2180 ---- ---- ---- ---- 85.80 -5.20 91.00 2185 ---- ---- ---- ---- 84.60 -5.20 89.80 2190 ---- ---- ---- ---- 83.40 -5.20 88.60 2195 ---- ---- ---- ---- 82.30 -5.10 87.40 2200 ---- ---- ---- ---- 81.20 -5.00 86.20 2205 ---- ---- ---- ---- 80.10 -5.00 85.10 2210 ---- ---- ---- ---- 79.10 -4.90 84.00 2215 ---- ---- ---- ---- 78.10 -4.80 82.90 2220 ---- ---- ---- ---- 77.00 -4.80 81.80 2225 ---- ---- ---- ---- 76.10 -4.70 80.80 2230 ---- ---- ---- ---- 75.10 -4.70 79.80 2235 ---- ---- ---- ---- 74.10 -4.70 78.80 2240 ---- ---- ---- ---- 73.20 -4.60 77.80 2245 ---- ---- ---- ---- 72.30 -4.50 76.80 2250 ---- ---- ---- ---- 71.40 -4.50 75.90 2255 ---- ---- ---- ---- 70.50 -4.50 75.00 2260 ---- ---- ---- ---- 69.60 -4.40 74.00 2265 ---- ---- ---- ---- 68.80 -4.30 73.10 2270 ---- ---- ---- ---- 68.00 -4.30 72.30 2275 ---- ---- ---- ---- 67.10 -4.30 71.40 2280 ---- ---- ---- ---- 66.30 -4.30 70.60 2285 ---- ---- ---- ---- 65.60 -4.10 69.70 2290 ---- ---- ---- ---- 64.80 -4.10 68.90 2295 ---- ---- ---- ---- 64.00 -4.10 68.10 2300 ---- ---- ---- ---- 63.30 -4.00 67.30 2305 ---- ---- ---- ---- 62.60 -4.00 66.60 2310 ---- ---- ---- ---- 61.80 -4.00 65.80 2315 ---- ---- ---- ---- 61.10 -4.00 65.10 2320 ---- ---- ---- ---- 60.50 -3.80 64.30 2325 ---- ---- ---- ---- 59.80 -3.80 63.60 2330 ---- ---- ---- ---- 59.10 -3.80 62.90 2340 ---- ---- ---- ---- 57.80 -3.70 61.50 2350 ---- ---- ---- ---- 56.50 -3.70 60.20 2360 ---- ---- ---- ---- 55.30 -3.60 58.90 2370 ---- ---- ---- ---- 54.10 -3.60 57.70 2375 ---- ---- ---- ---- 53.60 -3.40 57.00 2380 ---- ---- ---- ---- 53.00 -3.40 56.40 2390 ---- ---- ---- ---- 51.90 -3.40 55.30 2400 ---- ---- ---- ---- 50.80 -3.30 54.10 2410 ---- ---- ---- ---- 49.80 -3.20 53.00 2420 ---- ---- ---- ---- 48.80 -3.20 52.00 2425 ---- ---- ---- ---- 48.30 -3.10 51.40 2430 ---- ---- ---- ---- 47.80 -3.10 50.90 2450 ---- ---- ---- ---- 45.90 -3.00 48.90 2475 ---- ---- ---- ---- 43.80 -2.80 46.60 2500 ---- ---- ---- ---- 41.80 -2.70 44.50 2525 ---- ---- ---- ---- 39.90 -2.60 42.50 2550 ---- ---- ---- ---- 38.20 -2.50 40.70 2575 ---- ---- ---- ---- 36.60 -2.40 39.00 2600 ---- ---- ---- ---- 35.10 -2.30 37.40 2625 ---- ---- ---- ---- 33.70 -2.30 36.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1003.80 -14.00 1017.80 1050 ---- ---- ---- ---- 978.80 -14.00 992.80 1075 ---- ---- ---- ---- 953.80 -14.00 967.80 1100 ---- ---- ---- ---- 928.80 -14.00 942.80 1125 ---- ---- ---- ---- 903.80 -14.00 917.80 1150 ---- ---- ---- ---- 878.80 -14.00 892.80 1175 ---- ---- ---- ---- 853.80 -14.00 867.80 1200 ---- ---- ---- ---- 828.80 -14.00 842.80 1220 ---- ---- ---- ---- 808.80 -14.00 822.80 1225 ---- ---- ---- ---- 803.80 -14.00 817.80 1230 ---- ---- ---- ---- 798.80 -14.00 812.80 1240 ---- ---- ---- ---- 788.80 -14.00 802.80 1250 ---- ---- ---- ---- 778.80 -14.00 792.80 1260 ---- ---- ---- ---- 768.80 -14.00 782.80 1270 ---- ---- ---- ---- 758.80 -14.00 772.80 1275 ---- ---- ---- ---- 753.80 -14.00 767.80 1280 ---- ---- ---- ---- 748.80 -14.00 762.80 1290 ---- ---- ---- ---- 738.80 -14.00 752.80 1300 ---- ---- ---- ---- 728.80 -14.00 742.80 1310 ---- ---- ---- ---- 718.80 -14.00 732.80 1315 ---- ---- ---- ---- 713.80 -14.00 727.80 1320 ---- ---- ---- ---- 708.80 -14.00 722.80 1325 ---- ---- ---- ---- 703.80 -14.00 717.80 1330 ---- ---- ---- ---- 698.80 -14.00 712.80 1335 ---- ---- ---- ---- 693.80 -14.00 707.80 1340 ---- ---- ---- ---- 688.80 -14.00 702.80 1345 ---- ---- ---- ---- 683.80 -14.00 697.80 1350 ---- ---- ---- ---- 678.80 -14.00 692.80 1355 ---- ---- ---- ---- 673.80 -14.00 687.80 1360 ---- ---- ---- ---- 668.80 -14.00 682.80 1365 ---- ---- ---- ---- 663.80 -14.00 677.80 1370 ---- ---- ---- ---- 658.80 -14.00 672.80 1375 ---- ---- ---- ---- 653.80 -14.00 667.80 1380 ---- ---- ---- ---- 648.80 -14.00 662.80 1385 ---- ---- ---- ---- 643.80 -14.00 657.80 1390 ---- ---- ---- ---- 638.80 -14.00 652.80 1395 ---- ---- ---- ---- 633.80 -14.00 647.80 1400 ---- ---- ---- ---- 628.80 -14.00 642.80 1405 ---- ---- ---- ---- 623.80 -14.00 637.80 1410 ---- ---- ---- ---- 618.80 -14.00 632.80 1415 ---- ---- ---- ---- 613.80 -14.00 627.80 1420 ---- ---- ---- ---- 608.80 -14.00 622.80 1425 ---- ---- ---- ---- 603.80 -14.00 617.80 1430 ---- ---- ---- ---- 598.80 -14.00 612.80 1435 ---- ---- ---- ---- 593.80 -14.00 607.80 1440 ---- ---- ---- ---- 588.80 -14.00 602.80 1445 ---- ---- ---- ---- 583.80 -14.00 597.80 1450 ---- ---- ---- ---- 578.80 -14.00 592.80 1455 ---- ---- ---- ---- 573.80 -14.00 587.80 1460 ---- ---- ---- ---- 568.80 -14.00 582.80 1465 ---- ---- ---- ---- 563.80 -14.00 577.80 1470 ---- ---- ---- ---- 558.80 -14.00 572.80 1475 ---- ---- ---- ---- 553.80 -14.00 567.80 1480 ---- ---- ---- ---- 548.90 -13.90 562.80 1485 ---- ---- ---- ---- 543.90 -13.90 557.80 1490 ---- ---- ---- ---- 539.00 -13.80 552.80 1495 ---- ---- ---- ---- 534.10 -13.80 547.90 1500 ---- ---- ---- ---- 529.20 -13.80 543.00 1505 ---- ---- ---- ---- 524.40 -13.70 538.10 1510 ---- ---- ---- ---- 519.60 -13.60 533.20 1515 ---- ---- ---- ---- 514.70 -13.60 528.30 1520 ---- ---- ---- ---- 509.90 -13.60 523.50 1525 ---- ---- ---- ---- 505.20 -13.40 518.60 1530 ---- ---- ---- ---- 500.40 -13.40 513.80 1535 ---- ---- ---- ---- 495.70 -13.30 509.00 1540 ---- ---- ---- ---- 491.00 -13.30 504.30 1545 ---- ---- ---- ---- 486.30 -13.20 499.50 1550 ---- ---- ---- ---- 481.60 -13.20 494.80 1555 ---- ---- ---- ---- 477.00 -13.10 490.10 1560 ---- ---- ---- ---- 472.40 -13.00 485.40 1565 ---- ---- ---- ---- 467.70 -13.10 480.80 1570 ---- ---- ---- ---- 463.20 -12.90 476.10 1575 ---- ---- ---- ---- 458.60 -12.90 471.50 1580 ---- ---- ---- ---- 454.00 -12.90 466.90 1585 ---- ---- ---- ---- 449.50 -12.80 462.30 1590 ---- ---- ---- ---- 445.00 -12.70 457.70 1595 ---- ---- ---- ---- 440.50 -12.70 453.20 1600 ---- ---- ---- ---- 436.10 -12.60 448.70 1605 ---- ---- ---- ---- 431.60 -12.60 444.20 1610 ---- ---- ---- ---- 427.20 -12.50 439.70 1615 ---- ---- ---- ---- 422.80 -12.40 435.20 1620 ---- ---- ---- ---- 418.40 -12.40 430.80 1625 ---- ---- ---- ---- 414.00 -12.30 426.30 1630 ---- ---- ---- ---- 409.70 -12.20 421.90 1635 ---- ---- ---- ---- 405.40 -12.20 417.60 1640 ---- ---- ---- ---- 401.10 -12.10 413.20 1645 ---- ---- ---- ---- 396.80 -12.00 408.80 1650 ---- ---- ---- ---- 392.50 -12.00 404.50 1655 ---- ---- ---- ---- 388.30 -11.90 400.20 1660 ---- ---- ---- ---- 384.00 -11.90 395.90 1665 ---- ---- ---- ---- 379.80 -11.90 391.70 1670 ---- ---- ---- ---- 375.70 -11.70 387.40 1675 ---- ---- ---- ---- 371.50 -11.70 383.20 1680 ---- ---- ---- ---- 367.30 -11.70 379.00 1685 ---- ---- ---- ---- 363.20 -11.60 374.80 1690 ---- ---- ---- ---- 359.10 -11.50 370.60 1695 ---- ---- ---- ---- 355.00 -11.50 366.50 1700 ---- ---- ---- ---- 350.90 -11.50 362.40 1705 ---- ---- ---- ---- 346.90 -11.40 358.30 1710 ---- ---- ---- ---- 342.90 -11.30 354.20 1715 ---- ---- ---- ---- 338.90 -11.20 350.10 1720 ---- ---- ---- ---- 334.90 -11.20 346.10 1725 ---- ---- ---- ---- 330.90 -11.20 342.10 1730 ---- ---- ---- ---- 326.90 -11.20 338.10 1735 ---- ---- ---- ---- 323.00 -11.10 334.10 1740 ---- ---- ---- ---- 319.10 -11.00 330.10 1745 ---- ---- ---- ---- 315.20 -11.00 326.20 1750 ---- ---- ---- ---- 311.30 -11.00 322.30 1755 ---- ---- ---- ---- 307.40 -11.00 318.40 1760 ---- ---- ---- ---- 303.60 -10.90 314.50 1765 ---- ---- ---- ---- 299.80 -10.90 310.70 1770 ---- ---- ---- ---- 296.00 -10.90 306.90 1775 ---- ---- ---- ---- 292.20 -10.90 303.10 1780 ---- ---- ---- ---- 288.40 -10.90 299.30 1785 ---- ---- ---- ---- 284.70 -10.80 295.50 1790 ---- ---- ---- ---- 281.00 -10.80 291.80 1795 ---- ---- ---- ---- 277.30 -10.80 288.10 1800 ---- ---- ---- ---- 273.60 -10.80 284.40 1805 ---- ---- ---- ---- 269.90 -10.80 280.70 1810 ---- ---- ---- ---- 266.30 -10.80 277.10 1815 ---- ---- ---- ---- 262.70 -10.70 273.40 1820 ---- ---- ---- ---- 259.10 -10.70 269.80 1825 ---- ---- ---- ---- 255.60 -10.70 266.30 1830 ---- ---- ---- ---- 252.10 -10.60 262.70 1835 ---- ---- ---- ---- 248.60 -10.60 259.20 1840 ---- ---- ---- ---- 245.10 -10.60 255.70 1845 ---- ---- ---- ---- 241.70 -10.50 252.20 1850 ---- ---- ---- ---- 238.30 -10.40 248.70 1855 ---- ---- ---- ---- 234.90 -10.40 245.30 1860 ---- ---- ---- ---- 231.60 -10.30 241.90 1865 ---- ---- ---- ---- 228.30 -10.20 238.50 1870 ---- ---- ---- ---- 225.00 -10.10 235.10 1875 ---- ---- ---- ---- 221.80 -10.00 231.80 1880 ---- ---- ---- ---- 218.60 -9.90 228.50 1885 ---- ---- ---- ---- 215.40 -9.80 225.20 1890 ---- ---- ---- ---- 212.30 -9.70 222.00 1895 ---- ---- ---- ---- 209.20 -9.60 218.80 1900 ---- ---- ---- ---- 206.10 -9.50 215.60 1905 ---- ---- ---- ---- 203.10 -9.40 212.50 1910 ---- ---- ---- ---- 200.10 -9.30 209.40 1915 ---- ---- ---- ---- 197.10 -9.20 206.30 1920 ---- ---- ---- ---- 194.20 -9.00 203.20 1925 ---- ---- ---- ---- 191.30 -8.90 200.20 1930 ---- ---- ---- ---- 188.50 -8.80 197.30 1935 ---- ---- ---- ---- 185.60 -8.70 194.30 1940 ---- ---- ---- ---- 182.90 -8.50 191.40 1945 ---- ---- ---- ---- 180.10 -8.50 188.60 1950 ---- ---- ---- ---- 177.40 -8.30 185.70 1955 ---- ---- ---- ---- 174.70 -8.30 183.00 1960 ---- ---- ---- ---- 172.10 -8.10 180.20 1965 ---- ---- ---- ---- 169.50 -8.00 177.50 1970 ---- ---- ---- ---- 166.90 -7.90 174.80 1975 ---- ---- ---- ---- 164.30 -7.90 172.20 1980 ---- ---- ---- ---- 161.80 -7.80 169.60 1985 ---- ---- ---- ---- 159.40 -7.60 167.00 1990 ---- ---- ---- ---- 156.90 -7.60 164.50 1995 ---- ---- ---- ---- 154.50 -7.60 162.10 2000 ---- ---- ---- ---- 152.20 -7.40 159.60 2005 ---- ---- ---- ---- 149.80 -7.40 157.20 2010 ---- ---- ---- ---- 147.60 -7.30 154.90 2015 ---- ---- ---- ---- 145.30 -7.20 152.50 2020 ---- ---- ---- ---- 143.10 -7.10 150.20 2025 ---- ---- ---- ---- 140.90 -7.10 148.00 2030 ---- ---- ---- ---- 138.70 -7.10 145.80 2035 ---- ---- ---- ---- 136.60 -7.00 143.60 2040 ---- ---- ---- ---- 134.50 -6.90 141.40 2045 ---- ---- ---- ---- 132.50 -6.80 139.30 2050 ---- ---- ---- ---- 130.40 -6.80 137.20 2055 ---- ---- ---- ---- 128.40 -6.80 135.20 2060 ---- ---- ---- ---- 126.50 -6.70 133.20 2065 ---- ---- ---- ---- 124.60 -6.60 131.20 2070 ---- ---- ---- ---- 122.70 -6.50 129.20 2075 ---- ---- ---- ---- 120.80 -6.50 127.30 2080 ---- ---- ---- ---- 119.00 -6.40 125.40 2085 ---- ---- ---- ---- 117.20 -6.40 123.60 2090 ---- ---- ---- ---- 115.40 -6.40 121.80 2095 ---- ---- ---- ---- 113.70 -6.30 120.00 2100 ---- ---- ---- ---- 112.00 -6.30 118.30 2105 ---- ---- ---- ---- 110.30 -6.30 116.60 2110 ---- ---- ---- ---- 108.70 -6.20 114.90 2115 ---- ---- ---- ---- 107.10 -6.10 113.20 2120 ---- ---- ---- ---- 105.50 -6.10 111.60 2125 ---- ---- ---- ---- 103.90 -6.10 110.00 300 2130 ---- ---- ---- ---- 102.40 -6.10 108.50 2135 ---- ---- ---- ---- 100.90 -6.10 107.00 2140 ---- ---- ---- ---- 99.40 -6.10 105.50 2145 ---- ---- ---- ---- 98.00 -6.10 104.10 2150 ---- ---- ---- ---- 96.50 -6.10 102.60 2155 ---- ---- ---- ---- 95.20 -6.00 101.20 2160 ---- ---- ---- ---- 93.80 -6.10 99.90 2165 ---- ---- ---- ---- 92.50 -6.00 98.50 2170 ---- ---- ---- ---- 91.10 -6.10 97.20 2175 ---- ---- ---- ---- 89.90 -6.00 95.90 2180 ---- ---- ---- ---- 88.60 -6.10 94.70 2185 ---- ---- ---- ---- 87.40 -6.10 93.50 2190 ---- ---- ---- ---- 86.10 -6.20 92.30 2195 ---- ---- ---- ---- 85.00 -6.10 91.10 2200 ---- ---- ---- ---- 83.80 -6.10 89.90 2205 ---- ---- ---- ---- 82.60 -6.20 88.80 2210 ---- ---- ---- ---- 81.50 -6.20 87.70 2215 ---- ---- ---- ---- 80.40 -6.20 86.60 2220 ---- ---- ---- ---- 79.40 -6.10 85.50 2225 ---- ---- ---- ---- 78.30 -6.20 84.50 2230 ---- ---- ---- ---- 77.30 -6.20 83.50 2235 ---- ---- ---- ---- 76.30 -6.20 82.50 2240 ---- ---- ---- ---- 75.30 -6.20 81.50 2245 ---- ---- ---- ---- 74.30 -6.20 80.50 2250 ---- ---- ---- ---- 73.40 -6.10 79.50 2255 ---- ---- ---- ---- 72.40 -6.20 78.60 2260 ---- ---- ---- ---- 71.50 -6.20 77.70 2265 ---- ---- ---- ---- 70.60 -6.20 76.80 2270 ---- ---- ---- ---- 69.80 -6.10 75.90 2275 ---- ---- ---- ---- 68.90 -6.20 75.10 2280 ---- ---- ---- ---- 68.10 -6.10 74.20 2285 ---- ---- ---- ---- 67.20 -6.20 73.40 2290 ---- ---- ---- ---- 66.40 -6.20 72.60 2295 ---- ---- ---- ---- 65.70 -6.10 71.80 2300 ---- ---- ---- ---- 64.90 -6.10 71.00 2305 ---- ---- ---- ---- 64.20 -6.00 70.20 2310 ---- ---- ---- ---- 63.40 -6.00 69.40 2315 ---- ---- ---- ---- 62.70 -6.00 68.70 2320 ---- ---- ---- ---- 62.00 -5.90 67.90 2325 ---- ---- ---- ---- 61.30 -5.90 67.20 2330 ---- ---- ---- ---- 60.60 -5.90 66.50 2335 ---- ---- ---- ---- 60.00 -5.80 65.80 2340 ---- ---- ---- ---- 59.30 -5.80 65.10 2345 ---- ---- ---- ---- 58.70 -5.70 64.40 2350 ---- ---- ---- ---- 58.10 -5.70 63.80 2355 ---- ---- ---- ---- 57.50 -5.60 63.10 2360 ---- ---- ---- ---- 56.80 -5.70 62.50 2365 ---- ---- ---- ---- 56.30 -5.50 61.80 2370 ---- ---- ---- ---- 55.70 -5.50 61.20 2375 ---- ---- ---- ---- 55.10 -5.50 60.60 2380 ---- ---- ---- ---- 54.50 -5.50 60.00 2385 ---- ---- ---- ---- 54.00 -5.40 59.40 2390 ---- ---- ---- ---- 53.40 -5.40 58.80 2395 ---- ---- ---- ---- 52.90 -5.30 58.20 2400 ---- ---- ---- ---- 52.40 -5.20 57.60 2405 ---- ---- ---- ---- 51.90 -5.20 57.10 2410 ---- ---- ---- ---- 51.30 -5.20 56.50 2415 ---- ---- ---- ---- 50.80 -5.20 56.00 2420 ---- ---- ---- ---- 50.30 -5.10 55.40 2425 ---- ---- ---- ---- 49.80 -5.10 54.90 2430 ---- ---- ---- ---- 49.40 -5.00 54.40 2435 ---- ---- ---- ---- 48.90 -5.00 53.90 2440 ---- ---- ---- ---- 48.40 -5.00 53.40 2450 ---- ---- ---- ---- 47.40 -5.00 52.40 2460 ---- ---- ---- ---- 46.50 -4.90 51.40 2470 ---- ---- ---- ---- 45.60 -4.90 50.50 2475 ---- ---- ---- ---- 45.10 -4.90 50.00 2480 ---- ---- ---- ---- 44.70 -4.90 49.60 2490 ---- ---- ---- ---- 43.80 -4.90 48.70 2500 ---- ---- ---- ---- 42.90 -5.00 47.90 1000 2510 ---- ---- ---- ---- 42.00 -5.00 47.00 2520 ---- ---- ---- ---- 41.20 -5.00 46.20 2525 ---- ---- ---- ---- 40.80 -5.00 45.80 2530 ---- ---- ---- ---- 40.30 -5.20 45.50 2550 ---- ---- ---- ---- 38.70 -5.30 44.00 2575 ---- ---- ---- ---- 36.70 -5.50 42.20 2600 ---- ---- ---- ---- 34.90 -5.70 40.60 500 2625 ---- ---- ---- ---- 33.20 -5.90 39.10 2650 ---- ---- ---- ---- 31.50 -6.20 37.70 2675 ---- ---- ---- ---- 30.10 -6.30 36.40 2700 ---- ---- ---- ---- 28.70 -6.50 35.20 700 2725 ---- ---- ---- ---- 27.60 -6.40 34.00 2750 ---- ---- ---- ---- 26.50 -6.50 33.00 2775 ---- ---- ---- ---- 25.50 -6.50 32.00 2800 ---- ---- ---- ---- 24.70 -6.40 31.10 2825 ---- ---- ---- ---- 23.90 -6.30 30.20 2850 ---- ---- ---- ---- 23.10 -6.30 29.40 2875 ---- ---- ---- ---- 22.50 -6.10 28.60 2900 ---- ---- ---- ---- 21.80 -6.10 27.90 2925 ---- ---- ---- ---- 21.20 -6.10 27.30 2950 ---- ---- ---- ---- 20.70 -5.90 26.60 2975 ---- ---- ---- ---- 20.20 -5.80 26.00 3000 ---- ---- ---- ---- 19.70 -5.80 25.50 3100 ---- ---- ---- ---- 18.00 -5.60 23.60 3200 ---- ---- ---- ---- 16.80 -5.40 22.20 3300 ---- ---- ---- ---- 15.80 -5.30 21.10 3400 ---- ---- ---- ---- 15.00 -5.20 20.20 3500 ---- ---- ---- ---- 14.50 -5.10 19.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 999.90 -14.00 1013.90 1100 ---- ---- ---- ---- 974.90 -14.00 988.90 1125 ---- ---- ---- ---- 949.90 -14.00 963.90 1150 ---- ---- ---- ---- 924.90 -14.00 938.90 1175 ---- ---- ---- ---- 899.90 -14.00 913.90 1200 ---- ---- ---- ---- 874.90 -14.00 888.90 1225 ---- ---- ---- ---- 849.90 -14.00 863.90 1250 ---- ---- ---- ---- 824.90 -14.00 838.90 1270 ---- ---- ---- ---- 804.90 -14.00 818.90 1275 ---- ---- ---- ---- 799.90 -14.00 813.90 1280 ---- ---- ---- ---- 794.90 -14.00 808.90 1290 ---- ---- ---- ---- 784.90 -14.00 798.90 1300 ---- ---- ---- ---- 774.90 -14.00 788.90 1310 ---- ---- ---- ---- 764.90 -14.00 778.90 1320 ---- ---- ---- ---- 754.90 -14.00 768.90 1325 ---- ---- ---- ---- 749.90 -14.00 763.90 1330 ---- ---- ---- ---- 744.90 -14.00 758.90 1340 ---- ---- ---- ---- 734.90 -14.00 748.90 1350 ---- ---- ---- ---- 724.90 -14.00 738.90 1360 ---- ---- ---- ---- 714.90 -14.00 728.90 1370 ---- ---- ---- ---- 704.90 -14.00 718.90 1375 ---- ---- ---- ---- 699.90 -14.00 713.90 1380 ---- ---- ---- ---- 694.90 -14.00 708.90 1385 ---- ---- ---- ---- 689.90 -14.00 703.90 1390 ---- ---- ---- ---- 684.90 -14.00 698.90 1395 ---- ---- ---- ---- 679.90 -14.00 693.90 1400 ---- ---- ---- ---- 674.90 -14.00 688.90 1405 ---- ---- ---- ---- 669.90 -14.00 683.90 1410 ---- ---- ---- ---- 664.90 -14.00 678.90 1415 ---- ---- ---- ---- 659.90 -14.00 673.90 1420 ---- ---- ---- ---- 654.90 -14.00 668.90 1425 ---- ---- ---- ---- 649.90 -14.00 663.90 1430 ---- ---- ---- ---- 644.90 -14.00 658.90 1435 ---- ---- ---- ---- 639.90 -14.00 653.90 1440 ---- ---- ---- ---- 634.90 -14.00 648.90 1445 ---- ---- ---- ---- 629.90 -14.00 643.90 1450 ---- ---- ---- ---- 624.90 -14.00 638.90 1455 ---- ---- ---- ---- 619.90 -14.00 633.90 1460 ---- ---- ---- ---- 615.00 -13.90 628.90 1465 ---- ---- ---- ---- 610.10 -13.80 623.90 1470 ---- ---- ---- ---- 605.20 -13.80 619.00 1475 ---- ---- ---- ---- 600.30 -13.70 614.00 1480 ---- ---- ---- ---- 595.40 -13.70 609.10 1485 ---- ---- ---- ---- 590.60 -13.60 604.20 1490 ---- ---- ---- ---- 585.70 -13.60 599.30 1495 ---- ---- ---- ---- 580.90 -13.60 594.50 1500 ---- ---- ---- ---- 576.10 -13.50 589.60 1505 ---- ---- ---- ---- 571.40 -13.40 584.80 1510 ---- ---- ---- ---- 566.60 -13.40 580.00 1515 ---- ---- ---- ---- 561.90 -13.30 575.20 1520 ---- ---- ---- ---- 557.20 -13.20 570.40 1525 ---- ---- ---- ---- 552.50 -13.20 565.70 1530 ---- ---- ---- ---- 547.80 -13.20 561.00 1535 ---- ---- ---- ---- 543.10 -13.20 556.30 1540 ---- ---- ---- ---- 538.50 -13.10 551.60 1545 ---- ---- ---- ---- 533.90 -13.00 546.90 1550 ---- ---- ---- ---- 529.30 -12.90 542.20 1555 ---- ---- ---- ---- 524.70 -12.90 537.60 1560 ---- ---- ---- ---- 520.10 -12.90 533.00 1565 ---- ---- ---- ---- 515.60 -12.80 528.40 1570 ---- ---- ---- ---- 511.10 -12.70 523.80 1575 ---- ---- ---- ---- 506.50 -12.80 519.30 1580 ---- ---- ---- ---- 502.10 -12.60 514.70 1585 ---- ---- ---- ---- 497.60 -12.60 510.20 1590 ---- ---- ---- ---- 493.10 -12.60 505.70 1595 ---- ---- ---- ---- 488.70 -12.50 501.20 1600 ---- ---- ---- ---- 484.30 -12.40 496.70 1605 ---- ---- ---- ---- 479.90 -12.40 492.30 1610 ---- ---- ---- ---- 475.50 -12.30 487.80 1615 ---- ---- ---- ---- 471.10 -12.30 483.40 1620 ---- ---- ---- ---- 466.80 -12.20 479.00 1625 ---- ---- ---- ---- 462.40 -12.30 474.70 1630 ---- ---- ---- ---- 458.10 -12.20 470.30 1635 ---- ---- ---- ---- 453.80 -12.20 466.00 1640 ---- ---- ---- ---- 449.60 -12.00 461.60 1645 ---- ---- ---- ---- 445.30 -12.00 457.30 1650 ---- ---- ---- ---- 441.10 -11.90 453.00 1655 ---- ---- ---- ---- 436.80 -12.00 448.80 1660 ---- ---- ---- ---- 432.60 -11.90 444.50 1665 ---- ---- ---- ---- 428.50 -11.80 440.30 1670 ---- ---- ---- ---- 424.30 -11.80 436.10 1675 ---- ---- ---- ---- 420.10 -11.80 431.90 1680 ---- ---- ---- ---- 416.00 -11.70 427.70 1685 ---- ---- ---- ---- 411.90 -11.60 423.50 1690 ---- ---- ---- ---- 407.80 -11.60 419.40 1695 ---- ---- ---- ---- 403.70 -11.60 415.30 1700 ---- ---- ---- ---- 399.70 -11.50 411.20 1705 ---- ---- ---- ---- 395.60 -11.50 407.10 1710 ---- ---- ---- ---- 391.60 -11.40 403.00 1715 ---- ---- ---- ---- 387.60 -11.30 398.90 1720 ---- ---- ---- ---- 383.60 -11.30 394.90 1725 ---- ---- ---- ---- 379.70 -11.20 390.90 1730 ---- ---- ---- ---- 375.70 -11.20 386.90 1735 ---- ---- ---- ---- 371.80 -11.10 382.90 1740 ---- ---- ---- ---- 367.90 -11.10 379.00 1745 ---- ---- ---- ---- 364.00 -11.00 375.00 1750 ---- ---- ---- ---- 360.10 -11.00 371.10 1755 ---- ---- ---- ---- 356.30 -10.90 367.20 1760 ---- ---- ---- ---- 352.50 -10.80 363.30 1765 ---- ---- ---- ---- 348.70 -10.80 359.50 1770 ---- ---- ---- ---- 344.90 -10.70 355.60 1775 ---- ---- ---- ---- 341.10 -10.70 351.80 1780 ---- ---- ---- ---- 337.40 -10.60 348.00 1785 ---- ---- ---- ---- 333.60 -10.60 344.20 1790 ---- ---- ---- ---- 329.90 -10.60 340.50 1795 ---- ---- ---- ---- 326.20 -10.50 336.70 1800 ---- ---- ---- ---- 322.60 -10.40 333.00 1805 ---- ---- ---- ---- 318.90 -10.40 329.30 1810 ---- ---- ---- ---- 315.30 -10.30 325.60 1815 ---- ---- ---- ---- 311.70 -10.20 321.90 1820 ---- ---- ---- ---- 308.10 -10.20 318.30 1825 ---- ---- ---- ---- 304.50 -10.20 314.70 1830 ---- ---- ---- ---- 301.00 -10.10 311.10 1835 ---- ---- ---- ---- 297.40 -10.10 307.50 1840 ---- ---- ---- ---- 293.90 -10.00 303.90 1845 ---- ---- ---- ---- 290.50 -9.90 300.40 1850 ---- ---- ---- ---- 287.00 -9.90 296.90 1855 ---- ---- ---- ---- 283.60 -9.80 293.40 1860 ---- ---- ---- ---- 280.10 -9.80 289.90 1865 ---- ---- ---- ---- 276.70 -9.80 286.50 1870 ---- ---- ---- ---- 273.40 -9.60 283.00 1875 ---- ---- ---- ---- 270.00 -9.60 279.60 1880 ---- ---- ---- ---- 266.70 -9.60 276.30 1885 ---- ---- ---- ---- 263.40 -9.50 272.90 1890 ---- ---- ---- ---- 260.10 -9.50 269.60 1895 ---- ---- ---- ---- 256.90 -9.40 266.30 1900 ---- ---- ---- ---- 253.70 -9.30 263.00 1905 ---- ---- ---- ---- 250.50 -9.20 259.70 1910 ---- ---- ---- ---- 247.30 -9.20 256.50 1915 ---- ---- ---- ---- 244.10 -9.20 253.30 1920 ---- ---- ---- ---- 241.00 -9.10 250.10 1925 ---- ---- ---- ---- 237.90 -9.10 247.00 1930 ---- ---- ---- ---- 234.90 -8.90 243.80 1935 ---- ---- ---- ---- 231.80 -8.90 240.70 1940 ---- ---- ---- ---- 228.80 -8.90 237.70 1945 ---- ---- ---- ---- 225.80 -8.80 234.60 1950 ---- ---- ---- ---- 222.90 -8.70 231.60 1955 ---- ---- ---- ---- 220.00 -8.60 228.60 1960 ---- ---- ---- ---- 217.10 -8.60 225.70 1965 ---- ---- ---- ---- 214.20 -8.60 222.80 1970 ---- ---- ---- ---- 211.40 -8.50 219.90 1975 ---- ---- ---- ---- 208.60 -8.50 217.10 1980 ---- ---- ---- ---- 205.90 -8.30 214.20 1985 ---- ---- ---- ---- 203.20 -8.30 211.50 1990 ---- ---- ---- ---- 200.50 -8.20 208.70 1995 ---- ---- ---- ---- 197.80 -8.20 206.00 2000 ---- ---- ---- ---- 195.20 -8.10 203.30 2005 ---- ---- ---- ---- 192.60 -8.00 200.60 2010 ---- ---- ---- ---- 190.00 -8.00 198.00 2015 ---- ---- ---- ---- 187.50 -8.00 195.50 2020 ---- ---- ---- ---- 185.10 -7.80 192.90 2025 ---- ---- ---- ---- 182.60 -7.80 190.40 2030 ---- ---- ---- ---- 180.20 -7.70 187.90 2035 ---- ---- ---- ---- 177.80 -7.70 185.50 2040 ---- ---- ---- ---- 175.50 -7.60 183.10 2045 ---- ---- ---- ---- 173.20 -7.60 180.80 2050 ---- ---- ---- ---- 170.90 -7.50 178.40 2055 ---- ---- ---- ---- 168.70 -7.40 176.10 2060 ---- ---- ---- ---- 166.50 -7.40 173.90 2065 ---- ---- ---- ---- 164.40 -7.30 171.70 2070 ---- ---- ---- ---- 162.30 -7.20 169.50 2075 ---- ---- ---- ---- 160.20 -7.10 167.30 2080 ---- ---- ---- ---- 158.10 -7.10 165.20 2085 ---- ---- ---- ---- 156.10 -7.10 163.20 2090 ---- ---- ---- ---- 154.10 -7.00 161.10 2095 ---- ---- ---- ---- 152.20 -6.90 159.10 2100 ---- ---- ---- ---- 150.30 -6.80 157.10 2105 ---- ---- ---- ---- 148.40 -6.80 155.20 2110 ---- ---- ---- ---- 146.50 -6.80 153.30 2115 ---- ---- ---- ---- 144.70 -6.70 151.40 2120 ---- ---- ---- ---- 143.00 -6.60 149.60 2125 ---- ---- ---- ---- 141.20 -6.60 147.80 2130 ---- ---- ---- ---- 139.50 -6.50 146.00 2135 ---- ---- ---- ---- 137.80 -6.50 144.30 2140 ---- ---- ---- ---- 136.20 -6.40 142.60 2145 ---- ---- ---- ---- 134.50 -6.40 140.90 2150 ---- ---- ---- ---- 132.90 -6.30 139.20 150 2155 ---- ---- ---- ---- 131.40 -6.20 137.60 2160 ---- ---- ---- ---- 129.80 -6.20 136.00 2165 ---- ---- ---- ---- 128.30 -6.20 134.50 2170 ---- ---- ---- ---- 126.90 -6.00 132.90 2175 ---- ---- ---- ---- 125.40 -6.00 131.40 2180 ---- ---- ---- ---- 124.00 -6.00 130.00 2185 ---- ---- ---- ---- 122.60 -5.90 128.50 2190 ---- ---- ---- ---- 121.20 -5.90 127.10 2195 ---- ---- ---- ---- 119.90 -5.80 125.70 2200 ---- ---- ---- ---- 118.60 -5.70 124.30 100 2205 ---- ---- ---- ---- 117.30 -5.70 123.00 2210 ---- ---- ---- ---- 116.00 -5.70 121.70 2215 ---- ---- ---- ---- 114.80 -5.60 120.40 2220 ---- ---- ---- ---- 113.60 -5.50 119.10 2225 ---- ---- ---- ---- 112.40 -5.50 117.90 2230 ---- ---- ---- ---- 111.20 -5.50 116.70 2235 ---- ---- ---- ---- 110.10 -5.40 115.50 2240 ---- ---- ---- ---- 108.90 -5.40 114.30 2245 ---- ---- ---- ---- 107.80 -5.40 113.20 2250 ---- ---- ---- ---- 106.80 -5.20 112.00 2255 ---- ---- ---- ---- 105.70 -5.20 110.90 2260 ---- ---- ---- ---- 104.70 -5.20 109.90 2265 ---- ---- ---- ---- 103.60 -5.20 108.80 2270 ---- ---- ---- ---- 102.60 -5.10 107.70 2275 ---- ---- ---- ---- 101.60 -5.10 106.70 2280 ---- ---- ---- ---- 100.70 -5.00 105.70 2285 ---- ---- ---- ---- 99.70 -5.00 104.70 2290 ---- ---- ---- ---- 98.80 -5.00 103.80 2295 ---- ---- ---- ---- 97.90 -4.90 102.80 2300 ---- ---- ---- ---- 97.00 -4.90 101.90 2305 ---- ---- ---- ---- 96.10 -4.90 101.00 2310 ---- ---- ---- ---- 95.30 -4.80 100.10 2315 ---- ---- ---- ---- 94.40 -4.80 99.20 2320 ---- ---- ---- ---- 93.60 -4.70 98.30 2325 ---- ---- ---- ---- 92.80 -4.60 97.40 2330 ---- ---- ---- ---- 92.00 -4.60 96.60 2335 ---- ---- ---- ---- 91.20 -4.60 95.80 2340 ---- ---- ---- ---- 90.40 -4.60 95.00 2345 ---- ---- ---- ---- 89.60 -4.60 94.20 2350 ---- ---- ---- ---- 88.90 -4.50 93.40 2355 ---- ---- ---- ---- 88.20 -4.40 92.60 2360 ---- ---- ---- ---- 87.40 -4.50 91.90 2365 ---- ---- ---- ---- 86.70 -4.40 91.10 2370 ---- ---- ---- ---- 86.00 -4.40 90.40 2375 ---- ---- ---- ---- 85.30 -4.30 89.60 2380 ---- ---- ---- ---- 84.60 -4.30 88.90 2385 ---- ---- ---- ---- 84.00 -4.20 88.20 2390 ---- ---- ---- ---- 83.30 -4.20 87.50 2395 ---- ---- ---- ---- 82.70 -4.20 86.90 2400 ---- ---- ---- ---- 82.00 -4.20 86.20 2405 ---- ---- ---- ---- 81.40 -4.10 85.50 2410 ---- ---- ---- ---- 80.80 -4.10 84.90 2415 ---- ---- ---- ---- 80.20 -4.00 84.20 2420 ---- ---- ---- ---- 79.60 -4.00 83.60 2425 ---- ---- ---- ---- 79.00 -4.00 83.00 2430 ---- ---- ---- ---- 78.40 -4.00 82.40 2435 ---- ---- ---- ---- 77.80 -4.00 81.80 2440 ---- ---- ---- ---- 77.20 -4.00 81.20 2445 ---- ---- ---- ---- 76.70 -3.90 80.60 2450 ---- ---- ---- ---- 76.10 -3.90 80.00 2455 ---- ---- ---- ---- 75.60 -3.80 79.40 2460 ---- ---- ---- ---- 75.00 -3.90 78.90 2470 ---- ---- ---- ---- 74.00 -3.70 77.70 2475 ---- ---- ---- ---- 73.40 -3.80 77.20 2480 ---- ---- ---- ---- 72.90 -3.70 76.60 2490 ---- ---- ---- ---- 71.90 -3.70 75.60 2500 ---- ---- ---- ---- 70.90 -3.60 74.50 2510 ---- ---- ---- ---- 69.90 -3.60 73.50 2520 ---- ---- ---- ---- 69.00 -3.50 72.50 2525 ---- ---- ---- ---- 68.50 -3.50 72.00 2530 ---- ---- ---- ---- 68.00 -3.50 71.50 2540 ---- ---- ---- ---- 67.10 -3.40 70.50 2550 ---- ---- ---- ---- 66.10 -3.40 69.50 2560 ---- ---- ---- ---- 65.20 -3.30 68.50 2575 ---- ---- ---- ---- 63.90 -3.20 67.10 2600 ---- ---- ---- ---- 61.60 -3.20 64.80 2625 ---- ---- ---- ---- 59.50 -3.00 62.50 1000 2650 ---- ---- ---- ---- 57.30 -3.00 60.30 2675 ---- ---- ---- ---- 55.30 -2.80 58.10 2700 ---- ---- ---- ---- 53.20 -2.80 56.00 2725 ---- ---- ---- ---- 51.20 -2.70 53.90 2750 ---- ---- ---- ---- 49.30 -2.60 51.90 3000 ---- ---- ---- ---- 33.40 -1.80 35.20 7500 3500 ---- ---- ---- ---- 18.10 -1.00 19.10 4000 ---- ---- ---- ---- 12.00 -.60 12.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 791.60 -14.00 805.60 1350 ---- ---- ---- ---- 766.60 -14.00 780.60 1375 ---- ---- ---- ---- 741.60 -14.00 755.60 1400 ---- ---- ---- ---- 716.60 -14.00 730.60 1425 ---- ---- ---- ---- 691.60 -14.00 705.60 1450 ---- ---- ---- ---- 666.60 -14.00 680.60 1475 ---- ---- ---- ---- 642.00 -13.70 655.70 1500 ---- ---- ---- ---- 617.90 -13.50 631.40 1520 ---- ---- ---- ---- 599.00 -13.30 612.30 1525 ---- ---- ---- ---- 594.30 -13.20 607.50 1530 ---- ---- ---- ---- 589.70 -13.10 602.80 1540 ---- ---- ---- ---- 580.40 -13.00 593.40 1550 ---- ---- ---- ---- 571.20 -13.00 584.20 1560 ---- ---- ---- ---- 562.10 -12.80 574.90 1570 ---- ---- ---- ---- 553.10 -12.70 565.80 1575 ---- ---- ---- ---- 548.60 -12.70 561.30 1580 ---- ---- ---- ---- 544.10 -12.60 556.70 1590 ---- ---- ---- ---- 535.20 -12.50 547.70 1600 ---- ---- ---- ---- 526.40 -12.40 538.80 1610 ---- ---- ---- ---- 517.70 -12.30 530.00 1615 ---- ---- ---- ---- 513.30 -12.30 525.60 1620 ---- ---- ---- ---- 509.00 -12.20 521.20 1625 ---- ---- ---- ---- 504.70 -12.10 516.80 1630 ---- ---- ---- ---- 500.40 -12.10 512.50 1635 ---- ---- ---- ---- 496.10 -12.10 508.20 1640 ---- ---- ---- ---- 491.90 -12.00 503.90 1645 ---- ---- ---- ---- 487.60 -12.00 499.60 1650 ---- ---- ---- ---- 483.40 -11.90 495.30 1655 ---- ---- ---- ---- 479.20 -11.90 491.10 1660 ---- ---- ---- ---- 475.00 -11.80 486.80 1665 ---- ---- ---- ---- 470.80 -11.80 482.60 1670 ---- ---- ---- ---- 466.70 -11.70 478.40 1675 ---- ---- ---- ---- 462.60 -11.60 474.20 1680 ---- ---- ---- ---- 458.40 -11.70 470.10 1685 ---- ---- ---- ---- 454.30 -11.60 465.90 1690 ---- ---- ---- ---- 450.30 -11.50 461.80 1695 ---- ---- ---- ---- 446.20 -11.50 457.70 1700 ---- ---- ---- ---- 442.20 -11.40 453.60 1705 ---- ---- ---- ---- 438.10 -11.40 449.50 1710 ---- ---- ---- ---- 434.10 -11.40 445.50 1715 ---- ---- ---- ---- 430.10 -11.30 441.40 1720 ---- ---- ---- ---- 426.20 -11.20 437.40 1725 ---- ---- ---- ---- 422.20 -11.20 433.40 1730 ---- ---- ---- ---- 418.30 -11.10 429.40 1735 ---- ---- ---- ---- 414.30 -11.20 425.50 1740 ---- ---- ---- ---- 410.40 -11.10 421.50 1745 ---- ---- ---- ---- 406.60 -11.00 417.60 1750 ---- ---- ---- ---- 402.70 -11.00 413.70 1755 ---- ---- ---- ---- 398.80 -11.00 409.80 1760 ---- ---- ---- ---- 395.00 -10.90 405.90 1765 ---- ---- ---- ---- 391.20 -10.80 402.00 1770 ---- ---- ---- ---- 387.40 -10.80 398.20 1775 ---- ---- ---- ---- 383.60 -10.70 394.30 1780 ---- ---- ---- ---- 379.90 -10.60 390.50 1785 ---- ---- ---- ---- 376.10 -10.70 386.80 1790 ---- ---- ---- ---- 372.40 -10.60 383.00 1795 ---- ---- ---- ---- 368.70 -10.50 379.20 1800 ---- ---- ---- ---- 365.00 -10.50 375.50 1805 ---- ---- ---- ---- 361.30 -10.50 371.80 1810 ---- ---- ---- ---- 357.70 -10.40 368.10 1815 ---- ---- ---- ---- 354.10 -10.30 364.40 1820 ---- ---- ---- ---- 350.40 -10.30 360.70 1825 ---- ---- ---- ---- 346.80 -10.30 357.10 1830 ---- ---- ---- ---- 343.30 -10.10 353.40 1835 ---- ---- ---- ---- 339.70 -10.10 349.80 1840 ---- ---- ---- ---- 336.20 -10.00 346.20 1845 ---- ---- ---- ---- 332.60 -10.10 342.70 1850 ---- ---- ---- ---- 329.10 -10.00 339.10 1855 ---- ---- ---- ---- 325.60 -10.00 335.60 1860 ---- ---- ---- ---- 322.20 -9.80 332.00 1865 ---- ---- ---- ---- 318.70 -9.80 328.50 1870 ---- ---- ---- ---- 315.30 -9.80 325.10 1875 ---- ---- ---- ---- 311.90 -9.70 321.60 1880 ---- ---- ---- ---- 308.50 -9.70 318.20 1885 ---- ---- ---- ---- 305.10 -9.60 314.70 1890 ---- ---- ---- ---- 301.70 -9.60 311.30 1895 ---- ---- ---- ---- 298.40 -9.50 307.90 1900 ---- ---- ---- ---- 295.10 -9.50 304.60 1905 ---- ---- ---- ---- 291.80 -9.40 301.20 1910 ---- ---- ---- ---- 288.50 -9.40 297.90 1915 ---- ---- ---- ---- 285.30 -9.30 294.60 1920 ---- ---- ---- ---- 282.10 -9.20 291.30 1925 ---- ---- ---- ---- 278.90 -9.20 288.10 1930 ---- ---- ---- ---- 275.70 -9.10 284.80 1935 ---- ---- ---- ---- 272.60 -9.10 281.70 1940 ---- ---- ---- ---- 269.40 -9.10 278.50 1945 ---- ---- ---- ---- 266.30 -9.00 275.30 1950 ---- ---- ---- ---- 263.30 -8.90 272.20 1955 ---- ---- ---- ---- 260.30 -8.90 269.20 1960 ---- ---- ---- ---- 257.30 -8.80 266.10 1965 ---- ---- ---- ---- 254.30 -8.80 263.10 1970 ---- ---- ---- ---- 251.40 -8.70 260.10 1975 ---- ---- ---- ---- 248.50 -8.70 257.20 1980 ---- ---- ---- ---- 245.60 -8.60 254.20 1985 ---- ---- ---- ---- 242.80 -8.60 251.40 1990 ---- ---- ---- ---- 240.00 -8.50 248.50 1995 ---- ---- ---- ---- 237.20 -8.50 245.70 2000 ---- ---- ---- ---- 234.50 -8.40 242.90 2005 ---- ---- ---- ---- 231.80 -8.40 240.20 2010 ---- ---- ---- ---- 229.20 -8.30 237.50 2015 ---- ---- ---- ---- 226.60 -8.20 234.80 2020 ---- ---- ---- ---- 224.00 -8.20 232.20 2025 ---- ---- ---- ---- 221.40 -8.20 229.60 2030 ---- ---- ---- ---- 218.90 -8.10 227.00 2035 ---- ---- ---- ---- 216.50 -8.00 224.50 2040 ---- ---- ---- ---- 214.00 -8.00 222.00 2045 ---- ---- ---- ---- 211.60 -7.90 219.50 2050 ---- ---- ---- ---- 209.20 -7.90 217.10 2055 ---- ---- ---- ---- 206.90 -7.80 214.70 2060 ---- ---- ---- ---- 204.60 -7.70 212.30 2065 ---- ---- ---- ---- 202.30 -7.70 210.00 2070 ---- ---- ---- ---- 200.10 -7.60 207.70 2075 ---- ---- ---- ---- 197.90 -7.60 205.50 2080 ---- ---- ---- ---- 195.70 -7.50 203.20 2085 ---- ---- ---- ---- 193.60 -7.40 201.00 2090 ---- ---- ---- ---- 191.40 -7.40 198.80 2095 ---- ---- ---- ---- 189.40 -7.30 196.70 2100 ---- ---- ---- ---- 187.30 -7.30 194.60 2105 ---- ---- ---- ---- 185.30 -7.20 192.50 2110 ---- ---- ---- ---- 183.30 -7.20 190.50 2115 ---- ---- ---- ---- 181.30 -7.20 188.50 2120 ---- ---- ---- ---- 179.40 -7.10 186.50 2125 ---- ---- ---- ---- 177.50 -7.00 184.50 2130 ---- ---- ---- ---- 175.70 -6.90 182.60 2135 ---- ---- ---- ---- 173.80 -6.90 180.70 2140 ---- ---- ---- ---- 172.00 -6.90 178.90 2145 ---- ---- ---- ---- 170.20 -6.90 177.10 2150 ---- ---- ---- ---- 168.50 -6.80 175.30 2155 ---- ---- ---- ---- 166.80 -6.70 173.50 2160 ---- ---- ---- ---- 165.10 -6.70 171.80 2165 ---- ---- ---- ---- 163.50 -6.60 170.10 2170 ---- ---- ---- ---- 161.90 -6.50 168.40 2175 ---- ---- ---- ---- 160.30 -6.50 166.80 2180 ---- ---- ---- ---- 158.70 -6.50 165.20 2185 ---- ---- ---- ---- 157.20 -6.40 163.60 2190 ---- ---- ---- ---- 155.70 -6.40 162.10 2195 ---- ---- ---- ---- 154.30 -6.30 160.60 2200 ---- ---- ---- ---- 152.80 -6.30 159.10 2205 ---- ---- ---- ---- 151.40 -6.30 157.70 2210 ---- ---- ---- ---- 150.00 -6.20 156.20 2215 ---- ---- ---- ---- 148.70 -6.10 154.80 2220 ---- ---- ---- ---- 147.40 -6.10 153.50 2225 ---- ---- ---- ---- 146.10 -6.00 152.10 2230 ---- ---- ---- ---- 144.80 -6.00 150.80 2235 ---- ---- ---- ---- 143.50 -6.00 149.50 2240 ---- ---- ---- ---- 142.30 -5.90 148.20 2245 ---- ---- ---- ---- 141.10 -5.90 147.00 2250 ---- ---- ---- ---- 139.90 -5.80 145.70 2255 ---- ---- ---- ---- 138.70 -5.80 144.50 2260 ---- ---- ---- ---- 137.60 -5.70 143.30 2265 ---- ---- ---- ---- 136.50 -5.70 142.20 2270 ---- ---- ---- ---- 135.40 -5.60 141.00 2275 ---- ---- ---- ---- 134.30 -5.60 139.90 2280 ---- ---- ---- ---- 133.20 -5.60 138.80 2285 ---- ---- ---- ---- 132.20 -5.50 137.70 2290 ---- ---- ---- ---- 131.10 -5.50 136.60 2295 ---- ---- ---- ---- 130.10 -5.50 135.60 2300 ---- ---- ---- ---- 129.10 -5.40 134.50 2305 ---- ---- ---- ---- 128.10 -5.40 133.50 2310 ---- ---- ---- ---- 127.20 -5.30 132.50 2315 ---- ---- ---- ---- 126.20 -5.30 131.50 2320 ---- ---- ---- ---- 125.30 -5.30 130.60 2325 ---- ---- ---- ---- 124.40 -5.20 129.60 2330 ---- ---- ---- ---- 123.50 -5.20 128.70 2335 ---- ---- ---- ---- 122.60 -5.20 127.80 2340 ---- ---- ---- ---- 121.70 -5.10 126.80 2345 ---- ---- ---- ---- 120.80 -5.20 126.00 2350 ---- ---- ---- ---- 120.00 -5.10 125.10 2355 ---- ---- ---- ---- 119.20 -5.00 124.20 2360 ---- ---- ---- ---- 118.30 -5.00 123.30 2365 ---- ---- ---- ---- 117.50 -5.00 122.50 2370 ---- ---- ---- ---- 116.70 -5.00 121.70 2375 ---- ---- ---- ---- 115.90 -4.90 120.80 2380 ---- ---- ---- ---- 115.10 -4.90 120.00 2385 ---- ---- ---- ---- 114.40 -4.80 119.20 2390 ---- ---- ---- ---- 113.60 -4.80 118.40 2395 ---- ---- ---- ---- 112.90 -4.70 117.60 2400 ---- ---- ---- ---- 112.10 -4.80 116.90 2405 ---- ---- ---- ---- 111.40 -4.70 116.10 2410 ---- ---- ---- ---- 110.70 -4.70 115.40 2415 ---- ---- ---- ---- 110.00 -4.60 114.60 2420 ---- ---- ---- ---- 109.30 -4.60 113.90 2425 ---- ---- ---- ---- 108.60 -4.60 113.20 2430 ---- ---- ---- ---- 107.90 -4.60 112.50 2435 ---- ---- ---- ---- 107.20 -4.60 111.80 2440 ---- ---- ---- ---- 106.50 -4.60 111.10 2445 ---- ---- ---- ---- 105.90 -4.50 110.40 2450 ---- ---- ---- ---- 105.20 -4.50 109.70 2455 ---- ---- ---- ---- 104.60 -4.40 109.00 2460 ---- ---- ---- ---- 104.00 -4.40 108.40 2465 ---- ---- ---- ---- 103.30 -4.40 107.70 2470 ---- ---- ---- ---- 102.70 -4.40 107.10 2475 ---- ---- ---- ---- 102.10 -4.30 106.40 2480 ---- ---- ---- ---- 101.50 -4.30 105.80 2490 ---- ---- ---- ---- 100.30 -4.30 104.60 2500 ---- ---- ---- ---- 99.20 -4.20 103.40 2510 ---- ---- ---- ---- 98.10 -4.10 102.20 2520 ---- ---- ---- ---- 97.00 -4.10 101.10 2525 ---- ---- ---- ---- 96.40 -4.10 100.50 2530 ---- ---- ---- ---- 95.90 -4.10 100.00 2540 ---- ---- ---- ---- 94.90 -4.00 98.90 2550 ---- ---- ---- ---- 93.90 -3.90 97.80 2560 ---- ---- ---- ---- 92.90 -3.90 96.80 2570 ---- ---- ---- ---- 91.90 -3.90 95.80 2575 ---- ---- ---- ---- 91.40 -3.90 95.30 2600 ---- ---- ---- ---- 89.20 -3.70 92.90 2625 ---- ---- ---- ---- 87.00 -3.70 90.70 2650 ---- ---- ---- ---- 85.00 -3.60 88.60 2675 ---- ---- ---- ---- 83.20 -3.50 86.70 2700 ---- ---- ---- ---- 81.40 -3.40 84.80 2725 ---- ---- ---- ---- 79.70 -3.40 83.10 2750 ---- ---- ---- ---- 78.20 -3.20 81.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 815.90 -14.00 829.90 1375 ---- ---- ---- ---- 790.90 -14.00 804.90 1400 ---- ---- ---- ---- 765.90 -14.00 779.90 1425 ---- ---- ---- ---- 740.90 -14.00 754.90 1450 ---- ---- ---- ---- 715.90 -14.00 729.90 1475 ---- ---- ---- ---- 691.30 -13.70 705.00 1500 ---- ---- ---- ---- 667.20 -13.50 680.70 1525 ---- ---- ---- ---- 643.60 -13.20 656.80 1530 ---- ---- ---- ---- 639.00 -13.10 652.10 1540 ---- ---- ---- ---- 629.70 -13.00 642.70 1550 ---- ---- ---- ---- 620.50 -12.90 633.40 1560 ---- ---- ---- ---- 611.40 -12.80 624.20 1570 ---- ---- ---- ---- 602.30 -12.70 615.00 1575 ---- ---- ---- ---- 597.80 -12.70 610.50 1580 ---- ---- ---- ---- 593.30 -12.70 606.00 1590 ---- ---- ---- ---- 584.40 -12.60 597.00 1600 ---- ---- ---- ---- 575.60 -12.40 588.00 1610 ---- ---- ---- ---- 566.80 -12.30 579.10 1620 ---- ---- ---- ---- 558.10 -12.30 570.40 1625 ---- ---- ---- ---- 553.80 -12.20 566.00 1630 ---- ---- ---- ---- 549.50 -12.10 561.60 1635 ---- ---- ---- ---- 545.20 -12.10 557.30 1640 ---- ---- ---- ---- 540.90 -12.10 553.00 1645 ---- ---- ---- ---- 536.70 -12.00 548.70 1650 ---- ---- ---- ---- 532.40 -12.00 544.40 1655 ---- ---- ---- ---- 528.20 -11.90 540.10 1660 ---- ---- ---- ---- 524.00 -11.90 535.90 1665 ---- ---- ---- ---- 519.80 -11.80 531.60 1670 ---- ---- ---- ---- 515.60 -11.80 527.40 1675 ---- ---- ---- ---- 511.50 -11.70 523.20 1680 ---- ---- ---- ---- 507.40 -11.60 519.00 1685 ---- ---- ---- ---- 503.20 -11.70 514.90 1690 ---- ---- ---- ---- 499.10 -11.60 510.70 1695 ---- ---- ---- ---- 495.00 -11.60 506.60 1700 ---- ---- ---- ---- 491.00 -11.50 502.50 1705 ---- ---- ---- ---- 486.90 -11.50 498.40 1710 ---- ---- ---- ---- 482.90 -11.40 494.30 1715 ---- ---- ---- ---- 478.90 -11.30 490.20 1720 ---- ---- ---- ---- 474.90 -11.30 486.20 1725 ---- ---- ---- ---- 470.90 -11.20 482.10 1730 ---- ---- ---- ---- 466.90 -11.20 478.10 1735 ---- ---- ---- ---- 462.90 -11.20 474.10 1740 ---- ---- ---- ---- 459.00 -11.10 470.10 1745 ---- ---- ---- ---- 455.10 -11.10 466.20 1750 ---- ---- ---- ---- 451.20 -11.00 462.20 1755 ---- ---- ---- ---- 447.30 -11.00 458.30 1760 ---- ---- ---- ---- 443.40 -11.00 454.40 1765 ---- ---- ---- ---- 439.60 -10.90 450.50 1770 ---- ---- ---- ---- 435.70 -10.90 446.60 1775 ---- ---- ---- ---- 431.90 -10.80 442.70 1780 ---- ---- ---- ---- 428.10 -10.80 438.90 1785 ---- ---- ---- ---- 424.30 -10.70 435.00 1790 ---- ---- ---- ---- 420.50 -10.70 431.20 1795 ---- ---- ---- ---- 416.80 -10.60 427.40 1800 ---- ---- ---- ---- 413.10 -10.50 423.60 1805 ---- ---- ---- ---- 409.30 -10.60 419.90 1810 ---- ---- ---- ---- 405.60 -10.50 416.10 1815 ---- ---- ---- ---- 401.90 -10.50 412.40 1820 ---- ---- ---- ---- 398.30 -10.40 408.70 1825 ---- ---- ---- ---- 394.60 -10.40 405.00 1830 ---- ---- ---- ---- 391.00 -10.30 401.30 1835 ---- ---- ---- ---- 387.30 -10.30 397.60 1840 ---- ---- ---- ---- 383.70 -10.30 394.00 1845 ---- ---- ---- ---- 380.10 -10.20 390.30 1850 ---- ---- ---- ---- 376.60 -10.10 386.70 1855 ---- ---- ---- ---- 373.00 -10.10 383.10 1860 ---- ---- ---- ---- 369.50 -10.00 379.50 1865 ---- ---- ---- ---- 366.00 -9.90 375.90 1870 ---- ---- ---- ---- 362.40 -10.00 372.40 1875 ---- ---- ---- ---- 359.00 -9.90 368.90 1880 ---- ---- ---- ---- 355.50 -9.80 365.30 1885 ---- ---- ---- ---- 352.00 -9.80 361.80 1890 ---- ---- ---- ---- 348.60 -9.70 358.30 1895 ---- ---- ---- ---- 345.20 -9.70 354.90 1900 ---- ---- ---- ---- 341.80 -9.60 351.40 1905 ---- ---- ---- ---- 338.40 -9.60 348.00 1910 ---- ---- ---- ---- 335.00 -9.60 344.60 1915 ---- ---- ---- ---- 331.60 -9.60 341.20 1920 ---- ---- ---- ---- 328.30 -9.50 337.80 1925 ---- ---- ---- ---- 325.00 -9.40 334.40 1930 ---- ---- ---- ---- 321.70 -9.40 331.10 1935 ---- ---- ---- ---- 318.40 -9.40 327.80 1940 ---- ---- ---- ---- 315.20 -9.30 324.50 1945 ---- ---- ---- ---- 312.00 -9.20 321.20 1950 ---- ---- ---- ---- 308.70 -9.20 317.90 1955 ---- ---- ---- ---- 305.60 -9.10 314.70 1960 ---- ---- ---- ---- 302.40 -9.10 311.50 1965 ---- ---- ---- ---- 299.30 -9.00 308.30 1970 ---- ---- ---- ---- 296.20 -9.00 305.20 1975 ---- ---- ---- ---- 293.10 -9.00 302.10 1980 ---- ---- ---- ---- 290.10 -8.90 299.00 1985 ---- ---- ---- ---- 287.10 -8.80 295.90 1990 ---- ---- ---- ---- 284.10 -8.80 292.90 1995 ---- ---- ---- ---- 281.20 -8.70 289.90 2000 ---- ---- ---- ---- 278.20 -8.70 286.90 2005 ---- ---- ---- ---- 275.40 -8.60 284.00 2010 ---- ---- ---- ---- 272.50 -8.60 281.10 2015 ---- ---- ---- ---- 269.70 -8.60 278.30 2020 ---- ---- ---- ---- 266.90 -8.50 275.40 2025 ---- ---- ---- ---- 264.20 -8.40 272.60 2030 ---- ---- ---- ---- 261.50 -8.40 269.90 2035 ---- ---- ---- ---- 258.80 -8.40 267.20 2040 ---- ---- ---- ---- 256.20 -8.30 264.50 2045 ---- ---- ---- ---- 253.60 -8.20 261.80 2050 ---- ---- ---- ---- 251.00 -8.20 259.20 2055 ---- ---- ---- ---- 248.50 -8.10 256.60 2060 ---- ---- ---- ---- 246.00 -8.10 254.10 2065 ---- ---- ---- ---- 243.50 -8.10 251.60 2070 ---- ---- ---- ---- 241.10 -8.00 249.10 2075 ---- ---- ---- ---- 238.70 -7.90 246.60 2080 ---- ---- ---- ---- 236.30 -7.90 244.20 2085 ---- ---- ---- ---- 234.00 -7.80 241.80 2090 ---- ---- ---- ---- 231.70 -7.80 239.50 2095 ---- ---- ---- ---- 229.40 -7.80 237.20 2100 ---- ---- ---- ---- 227.20 -7.70 234.90 2105 ---- ---- ---- ---- 225.00 -7.60 232.60 2110 ---- ---- ---- ---- 222.80 -7.60 230.40 2115 ---- ---- ---- ---- 220.70 -7.50 228.20 2120 ---- ---- ---- ---- 218.60 -7.50 226.10 2125 ---- ---- ---- ---- 216.50 -7.40 223.90 2130 ---- ---- ---- ---- 214.40 -7.40 221.80 2135 ---- ---- ---- ---- 212.40 -7.40 219.80 2140 ---- ---- ---- ---- 210.40 -7.30 217.70 2145 ---- ---- ---- ---- 208.40 -7.30 215.70 2150 ---- ---- ---- ---- 206.50 -7.20 213.70 2155 ---- ---- ---- ---- 204.60 -7.20 211.80 2160 ---- ---- ---- ---- 202.80 -7.10 209.90 2165 ---- ---- ---- ---- 200.90 -7.10 208.00 2170 ---- ---- ---- ---- 199.10 -7.00 206.10 2175 ---- ---- ---- ---- 197.30 -7.00 204.30 2180 ---- ---- ---- ---- 195.60 -6.90 202.50 2185 ---- ---- ---- ---- 193.90 -6.90 200.80 2190 ---- ---- ---- ---- 192.20 -6.90 199.10 2195 ---- ---- ---- ---- 190.60 -6.80 197.40 2200 ---- ---- ---- ---- 189.00 -6.70 195.70 2205 ---- ---- ---- ---- 187.40 -6.70 194.10 2210 ---- ---- ---- ---- 185.80 -6.70 192.50 2215 ---- ---- ---- ---- 184.30 -6.60 190.90 2220 ---- ---- ---- ---- 182.80 -6.60 189.40 2225 ---- ---- ---- ---- 181.30 -6.60 187.90 2230 ---- ---- ---- ---- 179.90 -6.50 186.40 2235 ---- ---- ---- ---- 178.50 -6.40 184.90 2240 ---- ---- ---- ---- 177.10 -6.40 183.50 2245 ---- ---- ---- ---- 175.70 -6.40 182.10 2250 ---- ---- ---- ---- 174.40 -6.30 180.70 2255 ---- ---- ---- ---- 173.10 -6.30 179.40 2260 ---- ---- ---- ---- 171.80 -6.20 178.00 2265 ---- ---- ---- ---- 170.50 -6.20 176.70 2270 ---- ---- ---- ---- 169.30 -6.20 175.50 2275 ---- ---- ---- ---- 168.10 -6.10 174.20 2280 ---- ---- ---- ---- 166.90 -6.10 173.00 2285 ---- ---- ---- ---- 165.70 -6.10 171.80 2290 ---- ---- ---- ---- 164.60 -6.00 170.60 2295 ---- ---- ---- ---- 163.40 -6.00 169.40 2300 ---- ---- ---- ---- 162.30 -5.90 168.20 2305 ---- ---- ---- ---- 161.20 -5.90 167.10 2310 ---- ---- ---- ---- 160.10 -5.90 166.00 2315 ---- ---- ---- ---- 159.10 -5.80 164.90 2320 ---- ---- ---- ---- 158.00 -5.80 163.80 2325 ---- ---- ---- ---- 157.00 -5.80 162.80 2330 ---- ---- ---- ---- 156.00 -5.70 161.70 2335 ---- ---- ---- ---- 155.00 -5.70 160.70 2340 ---- ---- ---- ---- 154.00 -5.70 159.70 2345 ---- ---- ---- ---- 153.10 -5.60 158.70 2350 ---- ---- ---- ---- 152.10 -5.60 157.70 2355 ---- ---- ---- ---- 151.20 -5.50 156.70 2360 ---- ---- ---- ---- 150.30 -5.50 155.80 2365 ---- ---- ---- ---- 149.40 -5.40 154.80 2370 ---- ---- ---- ---- 148.50 -5.40 153.90 2375 ---- ---- ---- ---- 147.60 -5.40 153.00 2380 ---- ---- ---- ---- 146.70 -5.40 152.10 2385 ---- ---- ---- ---- 145.90 -5.30 151.20 2390 ---- ---- ---- ---- 145.00 -5.40 150.40 2395 ---- ---- ---- ---- 144.20 -5.30 149.50 2400 ---- ---- ---- ---- 143.40 -5.30 148.70 2405 ---- ---- ---- ---- 142.60 -5.20 147.80 2410 ---- ---- ---- ---- 141.80 -5.20 147.00 2415 ---- ---- ---- ---- 141.00 -5.20 146.20 2420 ---- ---- ---- ---- 140.20 -5.20 145.40 2425 ---- ---- ---- ---- 139.40 -5.20 144.60 2430 ---- ---- ---- ---- 138.70 -5.10 143.80 2435 ---- ---- ---- ---- 137.90 -5.10 143.00 2440 ---- ---- ---- ---- 137.20 -5.00 142.20 2445 ---- ---- ---- ---- 136.50 -5.00 141.50 2450 ---- ---- ---- ---- 135.70 -5.00 140.70 2455 ---- ---- ---- ---- 135.00 -5.00 140.00 2460 ---- ---- ---- ---- 134.30 -5.00 139.30 2465 ---- ---- ---- ---- 133.60 -4.90 138.50 2470 ---- ---- ---- ---- 132.90 -4.90 137.80 2475 ---- ---- ---- ---- 132.30 -4.80 137.10 2480 ---- ---- ---- ---- 131.60 -4.80 136.40 2485 ---- ---- ---- ---- 130.90 -4.80 135.70 2490 ---- ---- ---- ---- 130.30 -4.80 135.10 2495 ---- ---- ---- ---- 129.60 -4.80 134.40 2500 ---- ---- ---- ---- 129.00 -4.70 133.70 2510 ---- ---- ---- ---- 127.70 -4.70 132.40 2520 ---- ---- ---- ---- 126.50 -4.70 131.20 2525 ---- ---- ---- ---- 125.90 -4.60 130.50 2530 ---- ---- ---- ---- 125.30 -4.60 129.90 2540 ---- ---- ---- ---- 124.20 -4.50 128.70 2550 ---- ---- ---- ---- 123.00 -4.60 127.60 2560 ---- ---- ---- ---- 121.90 -4.50 126.40 2570 ---- ---- ---- ---- 120.90 -4.40 125.30 2575 ---- ---- ---- ---- 120.30 -4.40 124.70 2580 ---- ---- ---- ---- 119.80 -4.40 124.20 2590 ---- ---- ---- ---- 118.80 -4.30 123.10 2600 ---- ---- ---- ---- 117.80 -4.30 122.10 2625 ---- ---- ---- ---- 115.40 -4.20 119.60 2650 ---- ---- ---- ---- 113.10 -4.20 117.30 2675 ---- ---- ---- ---- 111.00 -4.00 115.00 2700 ---- ---- ---- ---- 109.00 -4.00 113.00 2725 ---- ---- ---- ---- 107.20 -3.80 111.00 2750 ---- ---- ---- ---- 105.40 -3.80 109.20 2775 ---- ---- ---- ---- 103.70 -3.80 107.50 2800 ---- ---- ---- ---- 102.20 -3.60 105.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 831.70 -14.00 845.70 1375 ---- ---- ---- ---- 806.70 -14.00 820.70 1400 ---- ---- ---- ---- 781.70 -14.00 795.70 1425 ---- ---- ---- ---- 756.70 -14.00 770.70 1450 ---- ---- ---- ---- 732.00 -13.80 745.80 1475 ---- ---- ---- ---- 707.90 -13.50 721.40 1500 ---- ---- ---- ---- 684.20 -13.20 697.40 1525 ---- ---- ---- ---- 661.00 -13.00 674.00 1550 ---- ---- ---- ---- 638.30 -12.70 651.00 1560 ---- ---- ---- ---- 629.30 -12.60 641.90 1570 ---- ---- ---- ---- 620.40 -12.50 632.90 1575 ---- ---- ---- ---- 616.00 -12.40 628.40 1580 ---- ---- ---- ---- 611.60 -12.40 624.00 1590 ---- ---- ---- ---- 602.80 -12.30 615.10 1600 ---- ---- ---- ---- 594.10 -12.20 606.30 1610 ---- ---- ---- ---- 585.50 -12.10 597.60 1620 ---- ---- ---- ---- 576.90 -12.10 589.00 1625 ---- ---- ---- ---- 572.70 -12.00 584.70 1630 ---- ---- ---- ---- 568.40 -12.00 580.40 1640 ---- ---- ---- ---- 560.00 -11.90 571.90 1650 ---- ---- ---- ---- 551.70 -11.70 563.40 1655 ---- ---- ---- ---- 547.50 -11.70 559.20 1660 ---- ---- ---- ---- 543.40 -11.70 555.10 1665 ---- ---- ---- ---- 539.30 -11.60 550.90 1670 ---- ---- ---- ---- 535.20 -11.50 546.70 1675 ---- ---- ---- ---- 531.10 -11.50 542.60 1680 ---- ---- ---- ---- 527.00 -11.50 538.50 1685 ---- ---- ---- ---- 522.90 -11.50 534.40 1690 ---- ---- ---- ---- 518.90 -11.40 530.30 1695 ---- ---- ---- ---- 514.90 -11.30 526.20 1700 ---- ---- ---- ---- 510.90 -11.30 522.20 1705 ---- ---- ---- ---- 506.90 -11.30 518.20 1710 ---- ---- ---- ---- 502.90 -11.20 514.10 1715 ---- ---- ---- ---- 498.90 -11.20 510.10 1720 ---- ---- ---- ---- 495.00 -11.10 506.10 1725 ---- ---- ---- ---- 491.10 -11.10 502.20 1730 ---- ---- ---- ---- 487.20 -11.00 498.20 1735 ---- ---- ---- ---- 483.30 -11.00 494.30 1740 ---- ---- ---- ---- 479.40 -10.90 490.30 1745 ---- ---- ---- ---- 475.50 -10.90 486.40 1750 ---- ---- ---- ---- 471.70 -10.80 482.50 1755 ---- ---- ---- ---- 467.80 -10.90 478.70 1760 ---- ---- ---- ---- 464.00 -10.80 474.80 1765 ---- ---- ---- ---- 460.20 -10.80 471.00 1770 ---- ---- ---- ---- 456.40 -10.70 467.10 1775 ---- ---- ---- ---- 452.70 -10.60 463.30 1780 ---- ---- ---- ---- 448.90 -10.60 459.50 1785 ---- ---- ---- ---- 445.20 -10.50 455.70 1790 ---- ---- ---- ---- 441.40 -10.60 452.00 1795 ---- ---- ---- ---- 437.70 -10.50 448.20 1800 ---- ---- ---- ---- 434.10 -10.40 444.50 1805 ---- ---- ---- ---- 430.40 -10.40 440.80 1810 ---- ---- ---- ---- 426.70 -10.40 437.10 1815 ---- ---- ---- ---- 423.10 -10.30 433.40 1820 ---- ---- ---- ---- 419.40 -10.30 429.70 1825 ---- ---- ---- ---- 415.80 -10.30 426.10 1830 ---- ---- ---- ---- 412.20 -10.20 422.40 1835 ---- ---- ---- ---- 408.60 -10.20 418.80 1840 ---- ---- ---- ---- 405.10 -10.10 415.20 1845 ---- ---- ---- ---- 401.50 -10.10 411.60 1850 ---- ---- ---- ---- 398.00 -10.00 408.00 1855 ---- ---- ---- ---- 394.50 -9.90 404.40 1860 ---- ---- ---- ---- 391.00 -9.90 400.90 1865 ---- ---- ---- ---- 387.50 -9.90 397.40 1870 ---- ---- ---- ---- 384.00 -9.80 393.80 1875 ---- ---- ---- ---- 380.60 -9.70 390.30 1880 ---- ---- ---- ---- 377.10 -9.80 386.90 1885 ---- ---- ---- ---- 373.70 -9.70 383.40 1890 ---- ---- ---- ---- 370.30 -9.60 379.90 1895 ---- ---- ---- ---- 366.90 -9.60 376.50 1900 ---- ---- ---- ---- 363.50 -9.60 373.10 1905 ---- ---- ---- ---- 360.10 -9.60 369.70 1910 ---- ---- ---- ---- 356.80 -9.50 366.30 1915 ---- ---- ---- ---- 353.50 -9.40 362.90 1920 ---- ---- ---- ---- 350.20 -9.30 359.50 1925 ---- ---- ---- ---- 346.90 -9.30 356.20 1930 ---- ---- ---- ---- 343.60 -9.30 352.90 1935 ---- ---- ---- ---- 340.30 -9.30 349.60 1940 ---- ---- ---- ---- 337.10 -9.20 346.30 1945 ---- ---- ---- ---- 333.80 -9.20 343.00 1950 ---- ---- ---- ---- 330.60 -9.20 339.80 1955 ---- ---- ---- ---- 327.50 -9.00 336.50 1960 ---- ---- ---- ---- 324.30 -9.00 333.30 1965 ---- ---- ---- ---- 321.20 -8.90 330.10 1970 ---- ---- ---- ---- 318.00 -9.00 327.00 1975 ---- ---- ---- ---- 315.00 -8.90 323.90 1980 ---- ---- ---- ---- 311.90 -8.90 320.80 1985 ---- ---- ---- ---- 308.90 -8.80 317.70 1990 ---- ---- ---- ---- 305.90 -8.70 314.60 1995 ---- ---- ---- ---- 302.90 -8.70 311.60 2000 ---- ---- ---- ---- 299.90 -8.70 308.60 2005 ---- ---- ---- ---- 297.00 -8.60 305.60 2010 ---- ---- ---- ---- 294.10 -8.60 302.70 2015 ---- ---- ---- ---- 291.30 -8.50 299.80 2020 ---- ---- ---- ---- 288.50 -8.50 297.00 2025 ---- ---- ---- ---- 285.70 -8.40 294.10 2030 ---- ---- ---- ---- 282.90 -8.40 291.30 2035 ---- ---- ---- ---- 280.20 -8.40 288.60 2040 ---- ---- ---- ---- 277.60 -8.30 285.90 2045 ---- ---- ---- ---- 274.90 -8.30 283.20 2050 ---- ---- ---- ---- 272.30 -8.20 280.50 2055 ---- ---- ---- ---- 269.70 -8.20 277.90 2060 ---- ---- ---- ---- 267.20 -8.10 275.30 2065 ---- ---- ---- ---- 264.70 -8.00 272.70 2070 ---- ---- ---- ---- 262.20 -8.00 270.20 2075 ---- ---- ---- ---- 259.80 -7.90 267.70 2080 ---- ---- ---- ---- 257.40 -7.90 265.30 2085 ---- ---- ---- ---- 255.00 -7.90 262.90 2090 ---- ---- ---- ---- 252.70 -7.80 260.50 2095 ---- ---- ---- ---- 250.40 -7.70 258.10 2100 ---- ---- ---- ---- 248.10 -7.70 255.80 2105 ---- ---- ---- ---- 245.90 -7.60 253.50 2110 ---- ---- ---- ---- 243.60 -7.70 251.30 2115 ---- ---- ---- ---- 241.50 -7.60 249.10 2120 ---- ---- ---- ---- 239.30 -7.60 246.90 2125 ---- ---- ---- ---- 237.20 -7.50 244.70 2130 ---- ---- ---- ---- 235.10 -7.50 242.60 2135 ---- ---- ---- ---- 233.00 -7.50 240.50 2140 ---- ---- ---- ---- 231.00 -7.40 238.40 2145 ---- ---- ---- ---- 229.00 -7.30 236.30 2150 ---- ---- ---- ---- 227.00 -7.30 234.30 2155 ---- ---- ---- ---- 225.10 -7.20 232.30 2160 ---- ---- ---- ---- 223.20 -7.20 230.40 2165 ---- ---- ---- ---- 221.30 -7.20 228.50 2170 ---- ---- ---- ---- 219.50 -7.10 226.60 2175 ---- ---- ---- ---- 217.70 -7.00 224.70 2180 ---- ---- ---- ---- 215.90 -7.00 222.90 2185 ---- ---- ---- ---- 214.10 -7.00 221.10 2190 ---- ---- ---- ---- 212.40 -6.90 219.30 2195 ---- ---- ---- ---- 210.70 -6.90 217.60 2200 ---- ---- ---- ---- 209.00 -6.90 215.90 2205 ---- ---- ---- ---- 207.40 -6.80 214.20 2210 ---- ---- ---- ---- 205.80 -6.80 212.60 2215 ---- ---- ---- ---- 204.30 -6.70 211.00 2220 ---- ---- ---- ---- 202.70 -6.70 209.40 2225 ---- ---- ---- ---- 201.20 -6.70 207.90 2230 ---- ---- ---- ---- 199.70 -6.60 206.30 2235 ---- ---- ---- ---- 198.30 -6.60 204.90 2240 ---- ---- ---- ---- 196.90 -6.50 203.40 2245 ---- ---- ---- ---- 195.50 -6.50 202.00 2250 ---- ---- ---- ---- 194.10 -6.50 200.60 2255 ---- ---- ---- ---- 192.80 -6.40 199.20 2260 ---- ---- ---- ---- 191.40 -6.40 197.80 2265 ---- ---- ---- ---- 190.20 -6.30 196.50 2270 ---- ---- ---- ---- 188.90 -6.30 195.20 2275 ---- ---- ---- ---- 187.70 -6.20 193.90 2280 ---- ---- ---- ---- 186.40 -6.30 192.70 2285 ---- ---- ---- ---- 185.20 -6.20 191.40 2290 ---- ---- ---- ---- 184.10 -6.10 190.20 2295 ---- ---- ---- ---- 182.90 -6.10 189.00 2300 ---- ---- ---- ---- 181.80 -6.10 187.90 2305 ---- ---- ---- ---- 180.70 -6.00 186.70 2310 ---- ---- ---- ---- 179.60 -6.00 185.60 2315 ---- ---- ---- ---- 178.50 -6.00 184.50 2320 ---- ---- ---- ---- 177.50 -5.90 183.40 2325 ---- ---- ---- ---- 176.40 -5.90 182.30 2330 ---- ---- ---- ---- 175.40 -5.90 181.30 2335 ---- ---- ---- ---- 174.40 -5.80 180.20 2340 ---- ---- ---- ---- 173.40 -5.80 179.20 2345 ---- ---- ---- ---- 172.40 -5.80 178.20 2350 ---- ---- ---- ---- 171.50 -5.70 177.20 2355 ---- ---- ---- ---- 170.50 -5.80 176.30 2360 ---- ---- ---- ---- 169.60 -5.70 175.30 2365 ---- ---- ---- ---- 168.70 -5.70 174.40 2370 ---- ---- ---- ---- 167.80 -5.60 173.40 2375 ---- ---- ---- ---- 166.90 -5.60 172.50 2380 ---- ---- ---- ---- 166.10 -5.50 171.60 2385 ---- ---- ---- ---- 165.20 -5.60 170.80 2390 ---- ---- ---- ---- 164.40 -5.50 169.90 2395 ---- ---- ---- ---- 163.50 -5.50 169.00 2400 ---- ---- ---- ---- 162.70 -5.50 168.20 2405 ---- ---- ---- ---- 161.90 -5.40 167.30 2410 ---- ---- ---- ---- 161.10 -5.40 166.50 2415 ---- ---- ---- ---- 160.30 -5.40 165.70 2420 ---- ---- ---- ---- 159.50 -5.40 164.90 2425 ---- ---- ---- ---- 158.80 -5.30 164.10 2430 ---- ---- ---- ---- 158.00 -5.30 163.30 2435 ---- ---- ---- ---- 157.30 -5.20 162.50 2440 ---- ---- ---- ---- 156.50 -5.30 161.80 2445 ---- ---- ---- ---- 155.80 -5.20 161.00 2450 ---- ---- ---- ---- 155.10 -5.20 160.30 2455 ---- ---- ---- ---- 154.40 -5.10 159.50 2460 ---- ---- ---- ---- 153.70 -5.10 158.80 2465 ---- ---- ---- ---- 153.00 -5.10 158.10 2470 ---- ---- ---- ---- 152.30 -5.10 157.40 2475 ---- ---- ---- ---- 151.60 -5.10 156.70 2480 ---- ---- ---- ---- 150.90 -5.10 156.00 2485 ---- ---- ---- ---- 150.30 -5.00 155.30 2490 ---- ---- ---- ---- 149.60 -5.00 154.60 2495 ---- ---- ---- ---- 149.00 -5.00 154.00 2500 ---- ---- ---- ---- 148.30 -5.00 153.30 2505 ---- ---- ---- ---- 147.70 -4.90 152.60 2510 ---- ---- ---- ---- 147.10 -4.90 152.00 2515 ---- ---- ---- ---- 146.50 -4.90 151.40 2520 ---- ---- ---- ---- 145.90 -4.80 150.70 2525 ---- ---- ---- ---- 145.30 -4.80 150.10 2530 ---- ---- ---- ---- 144.70 -4.80 149.50 2540 ---- ---- ---- ---- 143.50 -4.80 148.30 2550 ---- ---- ---- ---- 142.40 -4.70 147.10 2560 ---- ---- ---- ---- 141.30 -4.70 146.00 2570 ---- ---- ---- ---- 140.20 -4.70 144.90 2575 ---- ---- ---- ---- 139.70 -4.60 144.30 2580 ---- ---- ---- ---- 139.20 -4.60 143.80 2590 ---- ---- ---- ---- 138.10 -4.60 142.70 2600 ---- ---- ---- ---- 137.10 -4.60 141.70 2610 ---- ---- ---- ---- 136.20 -4.50 140.70 2625 ---- ---- ---- ---- 134.70 -4.50 139.20 2650 ---- ---- ---- ---- 132.50 -4.30 136.80 2675 ---- ---- ---- ---- 130.40 -4.20 134.60 2700 ---- ---- ---- ---- 128.40 -4.20 132.60 2725 ---- ---- ---- ---- 126.50 -4.10 130.60 2750 ---- ---- ---- ---- 124.80 -4.00 128.80 2775 ---- ---- ---- ---- 123.10 -4.00 127.10 2800 ---- ---- ---- ---- 121.60 -3.90 125.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 830.40 -14.00 844.40 1400 ---- ---- ---- ---- 805.40 -14.00 819.40 1425 ---- ---- ---- ---- 780.50 -13.90 794.40 1450 ---- ---- ---- ---- 756.00 -13.60 769.60 1475 ---- ---- ---- ---- 732.00 -13.40 745.40 1500 ---- ---- ---- ---- 708.50 -13.10 721.60 1525 ---- ---- ---- ---- 685.50 -12.90 698.40 1550 ---- ---- ---- ---- 663.00 -12.60 675.60 1570 ---- ---- ---- ---- 645.30 -12.40 657.70 1575 ---- ---- ---- ---- 640.90 -12.40 653.30 1580 ---- ---- ---- ---- 636.50 -12.30 648.80 1590 ---- ---- ---- ---- 627.80 -12.30 640.10 1600 ---- ---- ---- ---- 619.20 -12.20 631.40 1610 ---- ---- ---- ---- 610.70 -12.00 622.70 1620 ---- ---- ---- ---- 602.20 -12.00 614.20 1625 ---- ---- ---- ---- 598.00 -11.90 609.90 1630 ---- ---- ---- ---- 593.80 -11.90 605.70 1640 ---- ---- ---- ---- 585.40 -11.80 597.20 1650 ---- ---- ---- ---- 577.20 -11.60 588.80 1660 ---- ---- ---- ---- 569.00 -11.50 580.50 1670 ---- ---- ---- ---- 560.80 -11.50 572.30 1675 ---- ---- ---- ---- 556.80 -11.40 568.20 1680 ---- ---- ---- ---- 552.70 -11.40 564.10 1685 ---- ---- ---- ---- 548.70 -11.40 560.10 1690 ---- ---- ---- ---- 544.70 -11.30 556.00 1695 ---- ---- ---- ---- 540.70 -11.30 552.00 1700 ---- ---- ---- ---- 536.70 -11.30 548.00 1705 ---- ---- ---- ---- 532.80 -11.20 544.00 1710 ---- ---- ---- ---- 528.80 -11.20 540.00 1715 ---- ---- ---- ---- 524.90 -11.10 536.00 1720 ---- ---- ---- ---- 521.00 -11.10 532.10 1725 ---- ---- ---- ---- 517.10 -11.00 528.10 1730 ---- ---- ---- ---- 513.20 -11.00 524.20 1735 ---- ---- ---- ---- 509.40 -10.90 520.30 1740 ---- ---- ---- ---- 505.50 -10.90 516.40 1745 ---- ---- ---- ---- 501.70 -10.90 512.60 1750 ---- ---- ---- ---- 497.90 -10.80 508.70 1755 ---- ---- ---- ---- 494.10 -10.80 504.90 1760 ---- ---- ---- ---- 490.30 -10.70 501.00 1765 ---- ---- ---- ---- 486.50 -10.70 497.20 1770 ---- ---- ---- ---- 482.80 -10.60 493.40 1775 ---- ---- ---- ---- 479.00 -10.60 489.60 1780 ---- ---- ---- ---- 475.30 -10.60 485.90 1785 ---- ---- ---- ---- 471.60 -10.50 482.10 1790 ---- ---- ---- ---- 467.90 -10.50 478.40 1795 ---- ---- ---- ---- 464.20 -10.50 474.70 1800 ---- ---- ---- ---- 460.60 -10.40 471.00 1805 ---- ---- ---- ---- 456.90 -10.40 467.30 1810 ---- ---- ---- ---- 453.30 -10.30 463.60 1815 ---- ---- ---- ---- 449.70 -10.20 459.90 1820 ---- ---- ---- ---- 446.10 -10.20 456.30 1825 ---- ---- ---- ---- 442.50 -10.20 452.70 1830 ---- ---- ---- ---- 438.90 -10.10 449.00 1835 ---- ---- ---- ---- 435.40 -10.00 445.40 1840 ---- ---- ---- ---- 431.80 -10.10 441.90 1845 ---- ---- ---- ---- 428.30 -10.00 438.30 1850 ---- ---- ---- ---- 424.80 -9.90 434.70 1855 ---- ---- ---- ---- 421.30 -9.90 431.20 1860 ---- ---- ---- ---- 417.80 -9.90 427.70 1865 ---- ---- ---- ---- 414.30 -9.90 424.20 1870 ---- ---- ---- ---- 410.90 -9.80 420.70 1875 ---- ---- ---- ---- 407.40 -9.80 417.20 1880 ---- ---- ---- ---- 404.00 -9.70 413.70 1885 ---- ---- ---- ---- 400.60 -9.70 410.30 1890 ---- ---- ---- ---- 397.20 -9.60 406.80 1895 ---- ---- ---- ---- 393.80 -9.60 403.40 1900 ---- ---- ---- ---- 390.50 -9.50 400.00 1905 ---- ---- ---- ---- 387.10 -9.50 396.60 1910 ---- ---- ---- ---- 383.80 -9.40 393.20 1915 ---- ---- ---- ---- 380.50 -9.40 389.90 1920 ---- ---- ---- ---- 377.20 -9.30 386.50 1925 ---- ---- ---- ---- 373.90 -9.30 383.20 1930 ---- ---- ---- ---- 370.60 -9.30 379.90 1935 ---- ---- ---- ---- 367.30 -9.30 376.60 1940 ---- ---- ---- ---- 364.10 -9.20 373.30 1945 ---- ---- ---- ---- 360.90 -9.10 370.00 1950 ---- ---- ---- ---- 357.60 -9.20 366.80 1955 ---- ---- ---- ---- 354.40 -9.10 363.50 1960 ---- ---- ---- ---- 351.30 -9.00 360.30 1965 ---- ---- ---- ---- 348.10 -9.00 357.10 1970 ---- ---- ---- ---- 345.00 -8.90 353.90 1975 ---- ---- ---- ---- 341.80 -8.90 350.70 1980 ---- ---- ---- ---- 338.70 -8.90 347.60 1985 ---- ---- ---- ---- 335.60 -8.90 344.50 1990 ---- ---- ---- ---- 332.60 -8.80 341.40 1995 ---- ---- ---- ---- 329.50 -8.80 338.30 2000 ---- ---- ---- ---- 326.50 -8.70 335.20 2005 ---- ---- ---- ---- 323.50 -8.70 332.20 2010 ---- ---- ---- ---- 320.50 -8.60 329.10 2015 ---- ---- ---- ---- 317.60 -8.50 326.10 2020 ---- ---- ---- ---- 314.60 -8.60 323.20 2025 ---- ---- ---- ---- 311.70 -8.50 320.20 2030 ---- ---- ---- ---- 308.90 -8.40 317.30 2035 ---- ---- ---- ---- 306.00 -8.40 314.40 2040 ---- ---- ---- ---- 303.20 -8.40 311.60 2045 ---- ---- ---- ---- 300.40 -8.30 308.70 2050 ---- ---- ---- ---- 297.70 -8.20 305.90 2055 ---- ---- ---- ---- 294.90 -8.30 303.20 2060 ---- ---- ---- ---- 292.20 -8.20 300.40 2065 ---- ---- ---- ---- 289.60 -8.10 297.70 2070 ---- ---- ---- ---- 287.00 -8.10 295.10 2075 ---- ---- ---- ---- 284.40 -8.10 292.50 2080 ---- ---- ---- ---- 281.90 -8.00 289.90 2085 ---- ---- ---- ---- 279.40 -8.00 287.40 2090 ---- ---- ---- ---- 277.00 -7.90 284.90 2095 ---- ---- ---- ---- 274.60 -7.90 282.50 2100 ---- ---- ---- ---- 272.30 -7.90 280.20 2105 ---- ---- ---- ---- 270.10 -7.80 277.90 2110 ---- ---- ---- ---- 267.80 -7.80 275.60 2115 ---- ---- ---- ---- 265.60 -7.70 273.30 2120 ---- ---- ---- ---- 263.40 -7.60 271.00 2125 ---- ---- ---- ---- 261.20 -7.60 268.80 2130 ---- ---- ---- ---- 259.00 -7.60 266.60 2135 ---- ---- ---- ---- 256.90 -7.50 264.40 2140 ---- ---- ---- ---- 254.80 -7.50 262.30 2145 ---- ---- ---- ---- 252.70 -7.40 260.10 2150 ---- ---- ---- ---- 250.60 -7.40 258.00 2155 ---- ---- ---- ---- 248.50 -7.40 255.90 2160 ---- ---- ---- ---- 246.50 -7.30 253.80 2165 ---- ---- ---- ---- 244.50 -7.30 251.80 2170 ---- ---- ---- ---- 242.60 -7.20 249.80 2175 ---- ---- ---- ---- 240.60 -7.20 247.80 2180 ---- ---- ---- ---- 238.70 -7.20 245.90 2185 ---- ---- ---- ---- 236.80 -7.20 244.00 2190 ---- ---- ---- ---- 235.00 -7.10 242.10 2195 ---- ---- ---- ---- 233.20 -7.00 240.20 2200 ---- ---- ---- ---- 231.40 -7.00 238.40 2205 ---- ---- ---- ---- 229.70 -7.00 236.70 2210 ---- ---- ---- ---- 228.00 -6.90 234.90 2215 ---- ---- ---- ---- 226.30 -6.90 233.20 2220 ---- ---- ---- ---- 224.70 -6.90 231.60 2225 ---- ---- ---- ---- 223.10 -6.80 229.90 2230 ---- ---- ---- ---- 221.60 -6.70 228.30 2235 ---- ---- ---- ---- 220.10 -6.70 226.80 2240 ---- ---- ---- ---- 218.60 -6.70 225.30 2245 ---- ---- ---- ---- 217.10 -6.70 223.80 2250 ---- ---- ---- ---- 215.70 -6.60 222.30 2255 ---- ---- ---- ---- 214.30 -6.60 220.90 2260 ---- ---- ---- ---- 213.00 -6.50 219.50 2265 ---- ---- ---- ---- 211.70 -6.50 218.20 2270 ---- ---- ---- ---- 210.40 -6.40 216.80 2275 ---- ---- ---- ---- 209.10 -6.50 215.60 2280 ---- ---- ---- ---- 207.90 -6.40 214.30 2285 ---- ---- ---- ---- 206.70 -6.30 213.00 2290 ---- ---- ---- ---- 205.50 -6.30 211.80 2295 ---- ---- ---- ---- 204.30 -6.30 210.60 2300 ---- ---- ---- ---- 203.20 -6.30 209.50 2305 ---- ---- ---- ---- 202.10 -6.20 208.30 2310 ---- ---- ---- ---- 201.00 -6.20 207.20 2315 ---- ---- ---- ---- 200.00 -6.10 206.10 2320 ---- ---- ---- ---- 198.90 -6.20 205.10 2325 ---- ---- ---- ---- 197.90 -6.10 204.00 2330 ---- ---- ---- ---- 196.90 -6.10 203.00 2335 ---- ---- ---- ---- 195.90 -6.10 202.00 2340 ---- ---- ---- ---- 195.00 -6.00 201.00 2345 ---- ---- ---- ---- 194.10 -5.90 200.00 2350 ---- ---- ---- ---- 193.10 -6.00 199.10 2355 ---- ---- ---- ---- 192.20 -6.00 198.20 2360 ---- ---- ---- ---- 191.30 -5.90 197.20 2365 ---- ---- ---- ---- 190.50 -5.80 196.30 2370 ---- ---- ---- ---- 189.60 -5.80 195.40 2375 ---- ---- ---- ---- 188.80 -5.80 194.60 2380 ---- ---- ---- ---- 187.90 -5.80 193.70 2385 ---- ---- ---- ---- 187.10 -5.70 192.80 2390 ---- ---- ---- ---- 186.30 -5.70 192.00 2395 ---- ---- ---- ---- 185.50 -5.70 191.20 2400 ---- ---- ---- ---- 184.70 -5.70 190.40 2405 ---- ---- ---- ---- 183.90 -5.60 189.50 2410 ---- ---- ---- ---- 183.10 -5.60 188.70 2415 ---- ---- ---- ---- 182.30 -5.60 187.90 2420 ---- ---- ---- ---- 181.60 -5.50 187.10 2425 ---- ---- ---- ---- 180.80 -5.60 186.40 2430 ---- ---- ---- ---- 180.10 -5.50 185.60 2435 ---- ---- ---- ---- 179.30 -5.50 184.80 2440 ---- ---- ---- ---- 178.60 -5.40 184.00 2445 ---- ---- ---- ---- 177.80 -5.50 183.30 2450 ---- ---- ---- ---- 177.10 -5.40 182.50 2455 ---- ---- ---- ---- 176.30 -5.40 181.70 2460 ---- ---- ---- ---- 175.60 -5.40 181.00 2465 ---- ---- ---- ---- 174.90 -5.30 180.20 2470 ---- ---- ---- ---- 174.10 -5.30 179.40 2475 ---- ---- ---- ---- 173.40 -5.30 178.70 2480 ---- ---- ---- ---- 172.70 -5.20 177.90 2485 ---- ---- ---- ---- 171.90 -5.30 177.20 2490 ---- ---- ---- ---- 171.20 -5.20 176.40 2495 ---- ---- ---- ---- 170.50 -5.20 175.70 2500 ---- ---- ---- ---- 169.80 -5.20 175.00 2505 ---- ---- ---- ---- 169.10 -5.10 174.20 2510 ---- ---- ---- ---- 168.40 -5.10 173.50 2515 ---- ---- ---- ---- 167.70 -5.10 172.80 2520 ---- ---- ---- ---- 167.00 -5.10 172.10 2525 ---- ---- ---- ---- 166.30 -5.10 171.40 2530 ---- ---- ---- ---- 165.60 -5.10 170.70 2535 ---- ---- ---- ---- 164.90 -5.10 170.00 2540 ---- ---- ---- ---- 164.30 -5.00 169.30 2550 ---- ---- ---- ---- 163.00 -4.90 167.90 2560 ---- ---- ---- ---- 161.70 -4.90 166.60 2570 ---- ---- ---- ---- 160.40 -4.90 165.30 2575 ---- ---- ---- ---- 159.80 -4.90 164.70 2580 ---- ---- ---- ---- 159.20 -4.80 164.00 2590 ---- ---- ---- ---- 158.00 -4.80 162.80 2600 ---- ---- ---- ---- 156.80 -4.80 161.60 2610 ---- ---- ---- ---- 155.70 -4.70 160.40 2620 ---- ---- ---- ---- 154.50 -4.70 159.20 2625 ---- ---- ---- ---- 154.00 -4.60 158.60 2630 ---- ---- ---- ---- 153.40 -4.70 158.10 2650 ---- ---- ---- ---- 151.30 -4.60 155.90 2675 ---- ---- ---- ---- 148.80 -4.40 153.20 2700 ---- ---- ---- ---- 146.40 -4.40 150.80 2725 ---- ---- ---- ---- 144.10 -4.30 148.40 2750 ---- ---- ---- ---- 141.90 -4.30 146.20 2775 ---- ---- ---- ---- 139.90 -4.20 144.10 2800 ---- ---- ---- ---- 138.00 -4.10 142.10 2825 ---- ---- ---- ---- 136.20 -4.00 140.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 817.10 -14.00 831.10 1425 ---- ---- ---- ---- 792.60 -13.70 806.30 1450 ---- ---- ---- ---- 768.50 -13.50 782.00 1475 ---- ---- ---- ---- 745.00 -13.10 758.10 1500 ---- ---- ---- ---- 721.90 -12.90 734.80 1525 ---- ---- ---- ---- 699.30 -12.60 711.90 1550 ---- ---- ---- ---- 677.10 -12.40 689.50 1575 ---- ---- ---- ---- 655.40 -12.10 667.50 1580 ---- ---- ---- ---- 651.10 -12.10 663.20 1590 ---- ---- ---- ---- 642.50 -12.00 654.50 1600 ---- ---- ---- ---- 634.00 -12.00 646.00 1610 ---- ---- ---- ---- 625.60 -11.90 637.50 1620 ---- ---- ---- ---- 617.20 -11.80 629.00 1625 ---- ---- ---- ---- 613.10 -11.70 624.80 1630 ---- ---- ---- ---- 608.90 -11.70 620.60 1640 ---- ---- ---- ---- 600.70 -11.60 612.30 1650 ---- ---- ---- ---- 592.50 -11.50 604.00 1660 ---- ---- ---- ---- 584.40 -11.50 595.90 1670 ---- ---- ---- ---- 576.40 -11.30 587.70 1675 ---- ---- ---- ---- 572.40 -11.30 583.70 1680 ---- ---- ---- ---- 568.40 -11.30 579.70 1685 ---- ---- ---- ---- 564.40 -11.20 575.60 1690 ---- ---- ---- ---- 560.50 -11.10 571.60 1695 ---- ---- ---- ---- 556.50 -11.20 567.70 1700 ---- ---- ---- ---- 552.60 -11.10 563.70 1705 ---- ---- ---- ---- 548.70 -11.00 559.70 1710 ---- ---- ---- ---- 544.80 -11.00 555.80 1715 ---- ---- ---- ---- 540.90 -11.00 551.90 1720 ---- ---- ---- ---- 537.10 -10.90 548.00 1725 ---- ---- ---- ---- 533.20 -10.90 544.10 1730 ---- ---- ---- ---- 529.40 -10.80 540.20 1735 ---- ---- ---- ---- 525.60 -10.80 536.40 1740 ---- ---- ---- ---- 521.80 -10.70 532.50 1745 ---- ---- ---- ---- 518.00 -10.70 528.70 1750 ---- ---- ---- ---- 514.20 -10.70 524.90 1755 ---- ---- ---- ---- 510.40 -10.70 521.10 1760 ---- ---- ---- ---- 506.70 -10.60 517.30 1765 ---- ---- ---- ---- 503.00 -10.50 513.50 1770 ---- ---- ---- ---- 499.20 -10.50 509.70 1775 ---- ---- ---- ---- 495.50 -10.50 506.00 1780 ---- ---- ---- ---- 491.80 -10.50 502.30 1785 ---- ---- ---- ---- 488.20 -10.30 498.50 1790 ---- ---- ---- ---- 484.50 -10.30 494.80 1795 ---- ---- ---- ---- 480.90 -10.30 491.20 1800 ---- ---- ---- ---- 477.20 -10.30 487.50 1805 ---- ---- ---- ---- 473.60 -10.20 483.80 1810 ---- ---- ---- ---- 470.00 -10.20 480.20 1815 ---- ---- ---- ---- 466.40 -10.20 476.60 1820 ---- ---- ---- ---- 462.80 -10.10 472.90 1825 ---- ---- ---- ---- 459.30 -10.00 469.30 1830 ---- ---- ---- ---- 455.70 -10.10 465.80 1835 ---- ---- ---- ---- 452.20 -10.00 462.20 1840 ---- ---- ---- ---- 448.70 -9.90 458.60 1845 ---- ---- ---- ---- 445.20 -9.90 455.10 1850 ---- ---- ---- ---- 441.70 -9.80 451.50 1855 ---- ---- ---- ---- 438.20 -9.80 448.00 1860 ---- ---- ---- ---- 434.80 -9.70 444.50 1865 ---- ---- ---- ---- 431.30 -9.70 441.00 1870 ---- ---- ---- ---- 427.90 -9.70 437.60 1875 ---- ---- ---- ---- 424.50 -9.60 434.10 1880 ---- ---- ---- ---- 421.00 -9.70 430.70 1885 ---- ---- ---- ---- 417.70 -9.50 427.20 1890 ---- ---- ---- ---- 414.30 -9.50 423.80 1895 ---- ---- ---- ---- 410.90 -9.50 420.40 1900 ---- ---- ---- ---- 407.60 -9.40 417.00 1905 ---- ---- ---- ---- 404.20 -9.40 413.60 1910 ---- ---- ---- ---- 400.90 -9.40 410.30 1915 ---- ---- ---- ---- 397.60 -9.30 406.90 1920 ---- ---- ---- ---- 394.30 -9.30 403.60 1925 ---- ---- ---- ---- 391.00 -9.30 400.30 1930 ---- ---- ---- ---- 387.80 -9.20 397.00 1935 ---- ---- ---- ---- 384.50 -9.20 393.70 1940 ---- ---- ---- ---- 381.30 -9.10 390.40 1945 ---- ---- ---- ---- 378.00 -9.10 387.10 1950 ---- ---- ---- ---- 374.80 -9.10 383.90 1955 ---- ---- ---- ---- 371.60 -9.10 380.70 1960 ---- ---- ---- ---- 368.50 -8.90 377.40 1965 ---- ---- ---- ---- 365.30 -8.90 374.20 1970 ---- ---- ---- ---- 362.10 -8.90 371.00 1975 ---- ---- ---- ---- 359.00 -8.90 367.90 1980 ---- ---- ---- ---- 355.90 -8.80 364.70 1985 ---- ---- ---- ---- 352.80 -8.80 361.60 1990 ---- ---- ---- ---- 349.70 -8.80 358.50 1995 ---- ---- ---- ---- 346.70 -8.70 355.40 2000 ---- ---- ---- ---- 343.70 -8.60 352.30 2005 ---- ---- ---- ---- 340.70 -8.60 349.30 2010 ---- ---- ---- ---- 337.70 -8.50 346.20 2015 ---- ---- ---- ---- 334.70 -8.60 343.30 2020 ---- ---- ---- ---- 331.80 -8.50 340.30 2025 ---- ---- ---- ---- 328.90 -8.40 337.30 2030 ---- ---- ---- ---- 326.00 -8.40 334.40 2035 ---- ---- ---- ---- 323.20 -8.30 331.50 2040 ---- ---- ---- ---- 320.40 -8.30 328.70 2045 ---- ---- ---- ---- 317.60 -8.30 325.90 2050 ---- ---- ---- ---- 314.80 -8.30 323.10 2055 ---- ---- ---- ---- 312.10 -8.20 320.30 2060 ---- ---- ---- ---- 309.50 -8.10 317.60 2065 ---- ---- ---- ---- 306.80 -8.10 314.90 2070 ---- ---- ---- ---- 304.20 -8.10 312.30 2075 ---- ---- ---- ---- 301.60 -8.10 309.70 2080 ---- ---- ---- ---- 299.10 -8.00 307.10 2085 ---- ---- ---- ---- 296.60 -7.90 304.50 2090 ---- ---- ---- ---- 294.10 -7.90 302.00 2095 ---- ---- ---- ---- 291.70 -7.90 299.60 2100 ---- ---- ---- ---- 289.30 -7.80 297.10 2105 ---- ---- ---- ---- 286.90 -7.80 294.70 2110 ---- ---- ---- ---- 284.60 -7.70 292.30 2115 ---- ---- ---- ---- 282.30 -7.70 290.00 2120 ---- ---- ---- ---- 280.00 -7.70 287.70 2125 ---- ---- ---- ---- 277.80 -7.60 285.40 2130 ---- ---- ---- ---- 275.60 -7.60 283.20 2135 ---- ---- ---- ---- 273.40 -7.60 281.00 2140 ---- ---- ---- ---- 271.30 -7.50 278.80 2145 ---- ---- ---- ---- 269.20 -7.50 276.70 2150 ---- ---- ---- ---- 267.10 -7.40 274.50 2155 ---- ---- ---- ---- 265.10 -7.30 272.40 2160 ---- ---- ---- ---- 263.00 -7.40 270.40 2165 ---- ---- ---- ---- 261.00 -7.40 268.40 2170 ---- ---- ---- ---- 259.10 -7.30 266.40 2175 ---- ---- ---- ---- 257.20 -7.20 264.40 2180 ---- ---- ---- ---- 255.30 -7.10 262.40 2185 ---- ---- ---- ---- 253.40 -7.10 260.50 2190 ---- ---- ---- ---- 251.50 -7.20 258.70 2195 ---- ---- ---- ---- 249.70 -7.10 256.80 2200 ---- ---- ---- ---- 247.90 -7.10 255.00 2205 ---- ---- ---- ---- 246.20 -7.00 253.20 2210 ---- ---- ---- ---- 244.50 -6.90 251.40 2215 ---- ---- ---- ---- 242.80 -6.90 249.70 2220 ---- ---- ---- ---- 241.10 -6.90 248.00 2225 ---- ---- ---- ---- 239.50 -6.90 246.40 2230 ---- ---- ---- ---- 237.90 -6.80 244.70 2235 ---- ---- ---- ---- 236.30 -6.80 243.10 2240 ---- ---- ---- ---- 234.80 -6.70 241.50 2245 ---- ---- ---- ---- 233.30 -6.70 240.00 2250 ---- ---- ---- ---- 231.80 -6.70 238.50 2255 ---- ---- ---- ---- 230.40 -6.60 237.00 2260 ---- ---- ---- ---- 229.00 -6.60 235.60 2265 ---- ---- ---- ---- 227.60 -6.60 234.20 2270 ---- ---- ---- ---- 226.20 -6.60 232.80 2275 ---- ---- ---- ---- 224.90 -6.50 231.40 2280 ---- ---- ---- ---- 223.60 -6.50 230.10 2285 ---- ---- ---- ---- 222.30 -6.50 228.80 2290 ---- ---- ---- ---- 221.10 -6.40 227.50 2295 ---- ---- ---- ---- 219.90 -6.30 226.20 2300 ---- ---- ---- ---- 218.70 -6.30 225.00 2305 ---- ---- ---- ---- 217.50 -6.30 223.80 2310 ---- ---- ---- ---- 216.40 -6.20 222.60 2315 ---- ---- ---- ---- 215.20 -6.30 221.50 2320 ---- ---- ---- ---- 214.10 -6.20 220.30 2325 ---- ---- ---- ---- 213.00 -6.20 219.20 2330 ---- ---- ---- ---- 212.00 -6.10 218.10 2335 ---- ---- ---- ---- 210.90 -6.20 217.10 2340 ---- ---- ---- ---- 209.90 -6.10 216.00 2345 ---- ---- ---- ---- 208.90 -6.10 215.00 2350 ---- ---- ---- ---- 207.90 -6.10 214.00 2355 ---- ---- ---- ---- 207.00 -6.00 213.00 2360 ---- ---- ---- ---- 206.00 -6.00 212.00 2365 ---- ---- ---- ---- 205.10 -5.90 211.00 2370 ---- ---- ---- ---- 204.20 -5.90 210.10 2375 ---- ---- ---- ---- 203.30 -5.80 209.10 2380 ---- ---- ---- ---- 202.40 -5.80 208.20 2385 ---- ---- ---- ---- 201.50 -5.80 207.30 2390 ---- ---- ---- ---- 200.60 -5.90 206.50 2395 ---- ---- ---- ---- 199.80 -5.80 205.60 2400 ---- ---- ---- ---- 199.00 -5.70 204.70 2405 ---- ---- ---- ---- 198.20 -5.70 203.90 2410 ---- ---- ---- ---- 197.40 -5.70 203.10 2415 ---- ---- ---- ---- 196.60 -5.70 202.30 2420 ---- ---- ---- ---- 195.80 -5.70 201.50 2425 ---- ---- ---- ---- 195.00 -5.70 200.70 2430 ---- ---- ---- ---- 194.30 -5.60 199.90 2435 ---- ---- ---- ---- 193.50 -5.60 199.10 2440 ---- ---- ---- ---- 192.80 -5.60 198.40 2445 ---- ---- ---- ---- 192.10 -5.50 197.60 2450 ---- ---- ---- ---- 191.40 -5.50 196.90 2455 ---- ---- ---- ---- 190.70 -5.40 196.10 2460 ---- ---- ---- ---- 190.00 -5.40 195.40 2465 ---- ---- ---- ---- 189.30 -5.40 194.70 2470 ---- ---- ---- ---- 188.60 -5.40 194.00 2475 ---- ---- ---- ---- 187.90 -5.40 193.30 2480 ---- ---- ---- ---- 187.30 -5.30 192.60 2485 ---- ---- ---- ---- 186.60 -5.40 192.00 2490 ---- ---- ---- ---- 186.00 -5.30 191.30 2495 ---- ---- ---- ---- 185.30 -5.40 190.70 2500 ---- ---- ---- ---- 184.70 -5.30 190.00 2505 ---- ---- ---- ---- 184.10 -5.30 189.40 2510 ---- ---- ---- ---- 183.50 -5.20 188.70 2515 ---- ---- ---- ---- 182.90 -5.20 188.10 2520 ---- ---- ---- ---- 182.30 -5.20 187.50 2525 ---- ---- ---- ---- 181.70 -5.20 186.90 2530 ---- ---- ---- ---- 181.10 -5.20 186.30 2535 ---- ---- ---- ---- 180.50 -5.20 185.70 2540 ---- ---- ---- ---- 180.00 -5.10 185.10 2545 ---- ---- ---- ---- 179.40 -5.10 184.50 2550 ---- ---- ---- ---- 178.90 -5.00 183.90 2560 ---- ---- ---- ---- 177.80 -5.00 182.80 2570 ---- ---- ---- ---- 176.70 -5.00 181.70 2575 ---- ---- ---- ---- 176.20 -5.00 181.20 2580 ---- ---- ---- ---- 175.70 -5.00 180.70 2590 ---- ---- ---- ---- 174.70 -4.90 179.60 2600 ---- ---- ---- ---- 173.70 -4.90 178.60 2610 ---- ---- ---- ---- 172.70 -4.90 177.60 2620 ---- ---- ---- ---- 171.80 -4.80 176.60 2625 ---- ---- ---- ---- 171.40 -4.80 176.20 2630 ---- ---- ---- ---- 170.90 -4.80 175.70 2640 ---- ---- ---- ---- 170.00 -4.80 174.80 2650 ---- ---- ---- ---- 169.20 -4.70 173.90 2675 ---- ---- ---- ---- 167.10 -4.70 171.80 2700 ---- ---- ---- ---- 165.20 -4.60 169.80 2725 ---- ---- ---- ---- 163.40 -4.50 167.90 2750 ---- ---- ---- ---- 161.70 -4.40 166.10 2775 ---- ---- ---- ---- 160.10 -4.40 164.50 2800 ---- ---- ---- ---- 158.60 -4.40 163.00 2825 ---- ---- ---- ---- 157.30 -4.20 161.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 634.50 -11.70 646.20 1650 ---- ---- ---- ---- 614.10 -11.50 625.60 1675 ---- ---- ---- ---- 594.10 -11.30 605.40 1700 ---- ---- ---- ---- 574.50 -11.00 585.50 1725 ---- ---- ---- ---- 555.20 -10.90 566.10 1750 ---- ---- ---- ---- 536.30 -10.60 546.90 1775 ---- ---- ---- ---- 517.80 -10.40 528.20 1800 ---- ---- ---- ---- 499.60 -10.20 509.80 1820 ---- ---- ---- ---- 485.30 -10.00 495.30 1825 ---- ---- ---- ---- 481.70 -10.00 491.70 1830 ---- ---- ---- ---- 478.20 -10.00 488.20 1840 ---- ---- ---- ---- 471.20 -9.80 481.00 1850 ---- ---- ---- ---- 464.20 -9.80 474.00 1860 ---- ---- ---- ---- 457.30 -9.70 467.00 1870 ---- ---- ---- ---- 450.40 -9.70 460.10 1875 ---- ---- ---- ---- 447.00 -9.60 456.60 1880 ---- ---- ---- ---- 443.60 -9.60 453.20 1890 ---- ---- ---- ---- 436.80 -9.60 446.40 1900 ---- ---- ---- ---- 430.10 -9.50 439.60 1910 ---- ---- ---- ---- 423.50 -9.40 432.90 1915 ---- ---- ---- ---- 420.20 -9.30 429.50 1920 ---- ---- ---- ---- 416.90 -9.30 426.20 1925 ---- ---- ---- ---- 413.60 -9.30 422.90 1930 ---- ---- ---- ---- 410.40 -9.20 419.60 1935 ---- ---- ---- ---- 407.10 -9.20 416.30 1940 ---- ---- ---- ---- 403.90 -9.10 413.00 1945 ---- ---- ---- ---- 400.60 -9.10 409.70 1950 ---- ---- ---- ---- 397.40 -9.10 406.50 1955 ---- ---- ---- ---- 394.20 -9.00 403.20 1960 ---- ---- ---- ---- 391.10 -8.90 400.00 1965 ---- ---- ---- ---- 387.90 -8.90 396.80 1970 ---- ---- ---- ---- 384.70 -8.90 393.60 1975 ---- ---- ---- ---- 381.60 -8.80 390.40 1980 ---- ---- ---- ---- 378.40 -8.90 387.30 1985 ---- ---- ---- ---- 375.30 -8.80 384.10 1990 ---- ---- ---- ---- 372.20 -8.80 381.00 1995 ---- ---- ---- ---- 369.10 -8.80 377.90 2000 ---- ---- ---- ---- 366.10 -8.60 374.70 2005 ---- ---- ---- ---- 363.00 -8.70 371.70 2010 ---- ---- ---- ---- 360.00 -8.60 368.60 2015 ---- ---- ---- ---- 357.00 -8.60 365.60 2020 ---- ---- ---- ---- 354.00 -8.50 362.50 2025 ---- ---- ---- ---- 351.10 -8.40 359.50 2030 ---- ---- ---- ---- 348.10 -8.50 356.60 2035 ---- ---- ---- ---- 345.20 -8.40 353.60 2040 ---- ---- ---- ---- 342.30 -8.40 350.70 2045 ---- ---- ---- ---- 339.50 -8.30 347.80 2050 ---- ---- ---- ---- 336.70 -8.20 344.90 2055 ---- ---- ---- ---- 333.90 -8.20 342.10 2060 ---- ---- ---- ---- 331.10 -8.20 339.30 2065 ---- ---- ---- ---- 328.40 -8.10 336.50 2070 ---- ---- ---- ---- 325.70 -8.10 333.80 2075 ---- ---- ---- ---- 323.00 -8.10 331.10 2080 ---- ---- ---- ---- 320.40 -8.00 328.40 2085 ---- ---- ---- ---- 317.80 -8.00 325.80 2090 ---- ---- ---- ---- 315.20 -8.00 323.20 2095 ---- ---- ---- ---- 312.70 -7.90 320.60 2100 ---- ---- ---- ---- 310.20 -7.90 318.10 2105 ---- ---- ---- ---- 307.70 -7.90 315.60 2110 ---- ---- ---- ---- 305.30 -7.80 313.10 2115 ---- ---- ---- ---- 302.90 -7.80 310.70 2120 ---- ---- ---- ---- 300.60 -7.70 308.30 2125 ---- ---- ---- ---- 298.20 -7.70 305.90 2130 ---- ---- ---- ---- 296.00 -7.60 303.60 2135 ---- ---- ---- ---- 293.70 -7.60 301.30 2140 ---- ---- ---- ---- 291.50 -7.60 299.10 2145 ---- ---- ---- ---- 289.30 -7.60 296.90 2150 ---- ---- ---- ---- 287.20 -7.50 294.70 2155 ---- ---- ---- ---- 285.10 -7.40 292.50 2160 ---- ---- ---- ---- 283.00 -7.40 290.40 2165 ---- ---- ---- ---- 280.90 -7.40 288.30 2170 ---- ---- ---- ---- 278.90 -7.30 286.20 2175 ---- ---- ---- ---- 276.90 -7.30 284.20 2180 ---- ---- ---- ---- 274.90 -7.30 282.20 2185 ---- ---- ---- ---- 273.00 -7.20 280.20 2190 ---- ---- ---- ---- 271.00 -7.20 278.20 2195 ---- ---- ---- ---- 269.20 -7.10 276.30 2200 ---- ---- ---- ---- 267.30 -7.10 274.40 2205 ---- ---- ---- ---- 265.50 -7.10 272.60 2210 ---- ---- ---- ---- 263.70 -7.00 270.70 2215 ---- ---- ---- ---- 261.90 -7.00 268.90 2220 ---- ---- ---- ---- 260.20 -7.00 267.20 2225 ---- ---- ---- ---- 258.50 -6.90 265.40 2230 ---- ---- ---- ---- 256.80 -6.90 263.70 2235 ---- ---- ---- ---- 255.20 -6.80 262.00 2240 ---- ---- ---- ---- 253.50 -6.90 260.40 2245 ---- ---- ---- ---- 252.00 -6.80 258.80 2250 ---- ---- ---- ---- 250.40 -6.80 257.20 2255 ---- ---- ---- ---- 248.90 -6.70 255.60 2260 ---- ---- ---- ---- 247.40 -6.70 254.10 2265 ---- ---- ---- ---- 245.90 -6.70 252.60 2270 ---- ---- ---- ---- 244.50 -6.70 251.20 2275 ---- ---- ---- ---- 243.10 -6.60 249.70 2280 ---- ---- ---- ---- 241.80 -6.50 248.30 2285 ---- ---- ---- ---- 240.40 -6.60 247.00 2290 ---- ---- ---- ---- 239.10 -6.50 245.60 2295 ---- ---- ---- ---- 237.80 -6.50 244.30 2300 ---- ---- ---- ---- 236.60 -6.40 243.00 2305 ---- ---- ---- ---- 235.40 -6.40 241.80 2310 ---- ---- ---- ---- 234.20 -6.40 240.60 2315 ---- ---- ---- ---- 233.00 -6.30 239.30 2320 ---- ---- ---- ---- 231.80 -6.40 238.20 2325 ---- ---- ---- ---- 230.70 -6.30 237.00 2330 ---- ---- ---- ---- 229.60 -6.30 235.90 2335 ---- ---- ---- ---- 228.50 -6.30 234.80 2340 ---- ---- ---- ---- 227.50 -6.20 233.70 2345 ---- ---- ---- ---- 226.40 -6.20 232.60 2350 ---- ---- ---- ---- 225.40 -6.20 231.60 2355 ---- ---- ---- ---- 224.40 -6.20 230.60 2360 ---- ---- ---- ---- 223.50 -6.00 229.50 2365 ---- ---- ---- ---- 222.50 -6.10 228.60 2370 ---- ---- ---- ---- 221.60 -6.00 227.60 2375 ---- ---- ---- ---- 220.60 -6.00 226.60 2380 ---- ---- ---- ---- 219.70 -6.00 225.70 2385 ---- ---- ---- ---- 218.80 -6.00 224.80 2390 ---- ---- ---- ---- 218.00 -5.90 223.90 2395 ---- ---- ---- ---- 217.10 -5.90 223.00 2400 ---- ---- ---- ---- 216.30 -5.90 222.20 2405 ---- ---- ---- ---- 215.40 -5.90 221.30 2410 ---- ---- ---- ---- 214.60 -5.90 220.50 2415 ---- ---- ---- ---- 213.80 -5.80 219.60 2420 ---- ---- ---- ---- 213.00 -5.80 218.80 2425 ---- ---- ---- ---- 212.30 -5.70 218.00 2430 ---- ---- ---- ---- 211.50 -5.80 217.30 2435 ---- ---- ---- ---- 210.80 -5.70 216.50 2440 ---- ---- ---- ---- 210.00 -5.70 215.70 2445 ---- ---- ---- ---- 209.30 -5.70 215.00 2450 ---- ---- ---- ---- 208.60 -5.60 214.20 2455 ---- ---- ---- ---- 207.90 -5.60 213.50 2460 ---- ---- ---- ---- 207.20 -5.60 212.80 2465 ---- ---- ---- ---- 206.50 -5.60 212.10 2470 ---- ---- ---- ---- 205.90 -5.50 211.40 2475 ---- ---- ---- ---- 205.20 -5.50 210.70 2480 ---- ---- ---- ---- 204.50 -5.60 210.10 2485 ---- ---- ---- ---- 203.90 -5.50 209.40 2490 ---- ---- ---- ---- 203.30 -5.40 208.70 2495 ---- ---- ---- ---- 202.60 -5.50 208.10 2500 ---- ---- ---- ---- 202.00 -5.40 207.40 2505 ---- ---- ---- ---- 201.40 -5.40 206.80 2510 ---- ---- ---- ---- 200.80 -5.40 206.20 2515 ---- ---- ---- ---- 200.20 -5.40 205.60 2520 ---- ---- ---- ---- 199.60 -5.30 204.90 2525 ---- ---- ---- ---- 199.00 -5.30 204.30 2530 ---- ---- ---- ---- 198.40 -5.30 203.70 2535 ---- ---- ---- ---- 197.90 -5.30 203.20 2540 ---- ---- ---- ---- 197.30 -5.30 202.60 2545 ---- ---- ---- ---- 196.80 -5.20 202.00 2550 ---- ---- ---- ---- 196.20 -5.20 201.40 2555 ---- ---- ---- ---- 195.70 -5.20 200.90 2560 ---- ---- ---- ---- 195.10 -5.20 200.30 2565 ---- ---- ---- ---- 194.60 -5.20 199.80 2570 ---- ---- ---- ---- 194.10 -5.20 199.30 2575 ---- ---- ---- ---- 193.60 -5.10 198.70 2580 ---- ---- ---- ---- 193.10 -5.10 198.20 2590 ---- ---- ---- ---- 192.10 -5.10 197.20 2600 ---- ---- ---- ---- 191.10 -5.10 196.20 2610 ---- ---- ---- ---- 190.20 -5.00 195.20 2620 ---- ---- ---- ---- 189.30 -5.00 194.30 2625 ---- ---- ---- ---- 188.80 -5.00 193.80 2630 ---- ---- ---- ---- 188.40 -4.90 193.30 2640 ---- ---- ---- ---- 187.50 -4.90 192.40 2650 ---- ---- ---- ---- 186.70 -4.90 191.60 2660 ---- ---- ---- ---- 185.80 -4.90 190.70 2675 ---- ---- ---- ---- 184.70 -4.80 189.50 2700 ---- ---- ---- ---- 182.80 -4.70 187.50 2725 ---- ---- ---- ---- 181.00 -4.70 185.70 2750 ---- ---- ---- ---- 179.40 -4.60 184.00 2775 ---- ---- ---- ---- 177.90 -4.50 182.40 2800 ---- ---- ---- ---- 176.40 -4.50 180.90 2825 ---- ---- ---- ---- 175.10 -4.50 179.60 2850 ---- ---- ---- ---- 173.90 -4.40 178.30 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 551.10 -10.60 561.70 1775 ---- ---- ---- ---- 532.70 -10.40 543.10 1800 ---- ---- ---- ---- 514.70 -10.10 524.80 1825 ---- ---- ---- ---- 496.90 -10.00 506.90 1850 ---- ---- ---- ---- 479.50 -9.80 489.30 1875 ---- ---- ---- ---- 462.40 -9.60 472.00 1900 ---- ---- ---- ---- 445.70 -9.40 455.10 1925 ---- ---- ---- ---- 429.20 -9.20 438.40 1930 ---- ---- ---- ---- 426.00 -9.20 435.20 1940 ---- ---- ---- ---- 419.50 -9.10 428.60 1950 ---- ---- ---- ---- 413.10 -9.00 422.10 1960 ---- ---- ---- ---- 406.80 -8.90 415.70 1970 ---- ---- ---- ---- 400.50 -8.80 409.30 1975 ---- ---- ---- ---- 397.30 -8.90 406.20 1980 ---- ---- ---- ---- 394.20 -8.80 403.00 1990 ---- ---- ---- ---- 388.00 -8.70 396.70 2000 ---- ---- ---- ---- 381.90 -8.60 390.50 2010 ---- ---- ---- ---- 375.80 -8.50 384.30 2020 ---- ---- ---- ---- 369.80 -8.50 378.30 2025 ---- ---- ---- ---- 366.80 -8.50 375.30 2030 ---- ---- ---- ---- 363.80 -8.50 372.30 2035 ---- ---- ---- ---- 360.90 -8.40 369.30 2040 ---- ---- ---- ---- 358.00 -8.40 366.40 2045 ---- ---- ---- ---- 355.10 -8.30 363.40 2050 ---- ---- ---- ---- 352.30 -8.30 360.60 2055 ---- ---- ---- ---- 349.50 -8.20 357.70 2060 ---- ---- ---- ---- 346.70 -8.20 354.90 2065 ---- ---- ---- ---- 343.90 -8.20 352.10 2070 ---- ---- ---- ---- 341.20 -8.10 349.30 2075 ---- ---- ---- ---- 338.50 -8.10 346.60 2080 ---- ---- ---- ---- 335.80 -8.10 343.90 2085 ---- ---- ---- ---- 333.20 -8.00 341.20 2090 ---- ---- ---- ---- 330.60 -7.90 338.50 2095 ---- ---- ---- ---- 328.00 -7.90 335.90 2100 ---- ---- ---- ---- 325.50 -7.90 333.40 2105 ---- ---- ---- ---- 323.00 -7.80 330.80 2110 ---- ---- ---- ---- 320.50 -7.80 328.30 2115 ---- ---- ---- ---- 318.10 -7.80 325.90 2120 ---- ---- ---- ---- 315.70 -7.80 323.50 2125 ---- ---- ---- ---- 313.30 -7.80 321.10 2130 ---- ---- ---- ---- 311.00 -7.70 318.70 2135 ---- ---- ---- ---- 308.70 -7.70 316.40 2140 ---- ---- ---- ---- 306.50 -7.60 314.10 2145 ---- ---- ---- ---- 304.30 -7.50 311.80 2150 ---- ---- ---- ---- 302.10 -7.50 309.60 2155 ---- ---- ---- ---- 300.00 -7.40 307.40 2160 ---- ---- ---- ---- 297.80 -7.50 305.30 2165 ---- ---- ---- ---- 295.80 -7.40 303.20 2170 ---- ---- ---- ---- 293.70 -7.40 301.10 2175 ---- ---- ---- ---- 291.70 -7.30 299.00 2180 ---- ---- ---- ---- 289.70 -7.30 297.00 2185 ---- ---- ---- ---- 287.70 -7.30 295.00 2190 ---- ---- ---- ---- 285.80 -7.20 293.00 2195 ---- ---- ---- ---- 283.90 -7.20 291.10 2200 ---- ---- ---- ---- 282.00 -7.10 289.10 2205 ---- ---- ---- ---- 280.10 -7.10 287.20 2210 ---- ---- ---- ---- 278.30 -7.10 285.40 2215 ---- ---- ---- ---- 276.50 -7.10 283.60 2220 ---- ---- ---- ---- 274.70 -7.10 281.80 2225 ---- ---- ---- ---- 273.00 -7.00 280.00 2230 ---- ---- ---- ---- 271.30 -7.00 278.30 2235 ---- ---- ---- ---- 269.60 -7.00 276.60 2240 ---- ---- ---- ---- 268.00 -6.90 274.90 2245 ---- ---- ---- ---- 266.40 -6.80 273.20 2250 ---- ---- ---- ---- 264.80 -6.80 271.60 2255 ---- ---- ---- ---- 263.30 -6.80 270.10 2260 ---- ---- ---- ---- 261.80 -6.70 268.50 2265 ---- ---- ---- ---- 260.30 -6.70 267.00 2270 ---- ---- ---- ---- 258.80 -6.70 265.50 2275 ---- ---- ---- ---- 257.40 -6.70 264.10 2280 ---- ---- ---- ---- 256.10 -6.60 262.70 2285 ---- ---- ---- ---- 254.70 -6.60 261.30 2290 ---- ---- ---- ---- 253.40 -6.60 260.00 2295 ---- ---- ---- ---- 252.10 -6.60 258.70 2300 ---- ---- ---- ---- 250.90 -6.50 257.40 2305 ---- ---- ---- ---- 249.60 -6.50 256.10 2310 ---- ---- ---- ---- 248.40 -6.50 254.90 2315 ---- ---- ---- ---- 247.30 -6.40 253.70 2320 ---- ---- ---- ---- 246.10 -6.40 252.50 2325 ---- ---- ---- ---- 245.00 -6.30 251.30 2330 ---- ---- ---- ---- 243.90 -6.30 250.20 2335 ---- ---- ---- ---- 242.80 -6.30 249.10 2340 ---- ---- ---- ---- 241.70 -6.30 248.00 2345 ---- ---- ---- ---- 240.70 -6.20 246.90 2350 ---- ---- ---- ---- 239.60 -6.30 245.90 2355 ---- ---- ---- ---- 238.60 -6.20 244.80 2360 ---- ---- ---- ---- 237.60 -6.20 243.80 2365 ---- ---- ---- ---- 236.70 -6.10 242.80 2370 ---- ---- ---- ---- 235.70 -6.10 241.80 2375 ---- ---- ---- ---- 234.70 -6.10 240.80 2380 ---- ---- ---- ---- 233.80 -6.10 239.90 2385 ---- ---- ---- ---- 232.90 -6.00 238.90 2390 ---- ---- ---- ---- 231.90 -6.10 238.00 2395 ---- ---- ---- ---- 231.00 -6.00 237.00 2400 ---- ---- ---- ---- 230.10 -6.00 236.10 2405 ---- ---- ---- ---- 229.20 -6.00 235.20 2410 ---- ---- ---- ---- 228.40 -5.90 234.30 2415 ---- ---- ---- ---- 227.50 -5.90 233.40 2420 ---- ---- ---- ---- 226.60 -5.90 232.50 2425 ---- ---- ---- ---- 225.80 -5.80 231.60 2430 ---- ---- ---- ---- 224.90 -5.90 230.80 2435 ---- ---- ---- ---- 224.10 -5.80 229.90 2440 ---- ---- ---- ---- 223.30 -5.70 229.00 2445 ---- ---- ---- ---- 222.50 -5.70 228.20 2450 ---- ---- ---- ---- 221.70 -5.70 227.40 2455 ---- ---- ---- ---- 220.90 -5.70 226.60 2460 ---- ---- ---- ---- 220.10 -5.70 225.80 2465 ---- ---- ---- ---- 219.30 -5.70 225.00 2470 ---- ---- ---- ---- 218.50 -5.70 224.20 2475 ---- ---- ---- ---- 217.80 -5.60 223.40 2480 ---- ---- ---- ---- 217.00 -5.60 222.60 2485 ---- ---- ---- ---- 216.30 -5.50 221.80 2490 ---- ---- ---- ---- 215.50 -5.60 221.10 2495 ---- ---- ---- ---- 214.80 -5.50 220.30 2500 ---- ---- ---- ---- 214.10 -5.50 219.60 2505 ---- ---- ---- ---- 213.40 -5.40 218.80 2510 ---- ---- ---- ---- 212.70 -5.40 218.10 2515 ---- ---- ---- ---- 212.00 -5.40 217.40 2520 ---- ---- ---- ---- 211.30 -5.40 216.70 2525 ---- ---- ---- ---- 210.60 -5.40 216.00 2530 ---- ---- ---- ---- 209.90 -5.40 215.30 2540 ---- ---- ---- ---- 208.60 -5.30 213.90 2550 ---- ---- ---- ---- 207.30 -5.30 212.60 2560 ---- ---- ---- ---- 206.00 -5.30 211.30 2570 ---- ---- ---- ---- 204.80 -5.20 210.00 2575 ---- ---- ---- ---- 204.20 -5.20 209.40 2580 ---- ---- ---- ---- 203.60 -5.20 208.80 2590 ---- ---- ---- ---- 202.40 -5.10 207.50 2600 ---- ---- ---- ---- 201.20 -5.20 206.40 2610 ---- ---- ---- ---- 200.10 -5.10 205.20 2625 ---- ---- ---- ---- 198.40 -5.10 203.50 2650 ---- ---- ---- ---- 195.80 -5.00 200.80 2675 ---- ---- ---- ---- 193.30 -4.90 198.20 2700 ---- ---- ---- ---- 191.00 -4.80 195.80 2725 ---- ---- ---- ---- 188.70 -4.80 193.50 2750 ---- ---- ---- ---- 186.60 -4.70 191.30 2775 ---- ---- ---- ---- 184.70 -4.60 189.30 2800 ---- ---- ---- ---- 182.80 -4.50 187.30 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 .00 .10 7 27 1325 .10 .10 .10 .10 .10 .00 19 .10 39 436 1350 .10 .10 .10 .10 .10 .00 16 .10 2076 1375 .10 .10 .10 .10 .10 .00 50 .10 369 1400 .10 .10 .10 .10 .10 .00 27 .10 697 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .20 +.10 .10 17 303 1430 ---- ---- ---- ---- .20 .00 .20 50 83 1440 ---- ---- ---- ---- .20 .00 .20 1 85 1450 .20 .20 .20 .20 .20 .00 500 .20 1240 1402 1460 ---- ---- ---- ---- .20 .00 .20 18 1470 .20 .20 .20 .20 .20 .00 28 .20 75 1475 ---- ---- ---- ---- .20 .00 .20 196 1480 ---- ---- ---- ---- .20 .00 .20 110 1490 ---- ---- ---- ---- .20 .00 .20 83 1500 .20 .20 .20 .20 .20 .00 442 .20 1183 4690 1510 ---- ---- ---- ---- .30 +.10 .20 52 1515 ---- ---- ---- ---- .30 +.10 .20 10 20 1520 ---- ---- .20A .20A .30 .00 .30 20 50 1525 ---- ---- ---- ---- .30 .00 .30 50 200 1530 ---- ---- ---- ---- .30 .00 .30 17 12 1535 ---- ---- ---- ---- .30 .00 .30 20 21 1540 ---- ---- ---- ---- .30 .00 .30 30 30 1545 ---- ---- ---- ---- .30 .00 .30 30 38 1550 ---- ---- ---- ---- .30 .00 .30 10 77 1555 ---- ---- ---- ---- .30 .00 .30 30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 14 1570 ---- ---- ---- ---- .30 .00 .30 1575 .30 .30 .30 .30 .30 -.10 40 .40 13 77 1580 .30 .30 .30 .30 .30 -.10 33 .40 78 1585 .30 .30 .30 .30 .40 .00 7 .40 21 1590 ---- ---- .30A .30A .40 .00 .40 1 1595 ---- ---- .30A .30A .40 .00 .40 12 1600 ---- ---- .30A .30A .40 .00 19 .40 98 1043 1605 ---- ---- .30A .30A .40 .00 .40 27 1610 ---- ---- .30A .30A .40 .00 .40 8 1615 ---- ---- .30A .30A .40 -.10 .50 20 1620 ---- ---- .30A .30A .40 -.10 .50 19 1625 ---- ---- .30A .30A .40 -.10 38 .50 105 170 1630 ---- ---- .30A .30A .40 -.10 .50 63 1635 ---- ---- .30A .30A .40 -.10 .50 40 51 1640 ---- ---- .30A .30A .40 -.10 .50 8 1645 .40 .40 .30A .40 .50 .00 1 .50 40 183 1650 .50 .50 .30 .40B .50 .00 119 .50 250 440 1655 .40 .50B .40 .50B .50 -.10 18 .60 63 1660 .30 .50B .30 .50B .50 -.10 50 .60 41 1665 .40 .50B .40 .50B .50 -.10 37 .60 103 1670 .40 .40 .40 .50B .50 -.10 1 .60 153 1675 .40 .60B .40 .60B .60 .00 2 .60 86 219 1680 .40 .60B .40 .60B .60 .00 7 .60 1 13 1685 .40 .60B .40 .60B .60 -.10 14 .70 113 1690 ---- ---- .50A .50A .60 -.10 .70 13 177 1695 ---- ---- .50A .50A .70 .00 .70 2 53 1700 .60 .80 .50 .80 .70 .00 92 .70 109 3030 1705 ---- ---- .50A .50A .70 -.10 .80 28 28 1710 .70 .80B .50A .80B .80 .00 1 .80 4 24 1715 ---- ---- .60A .60A .80 .00 .80 2 114 1720 .80 .90B .60A .90B .90 .00 48 .90 130 1725 ---- ---- .60A .60A 1.00 +.10 6 .90 1 136 1730 .90 1.00B .70A 1.00B 1.00 .00 2 1.00 11 62 1735 ---- 1.10B .70A .70A 1.10 +.10 1.00 1 4 1740 ---- 1.20B .70A .70A 1.20 +.10 43 1.10 38 1745 1.20 1.30B .80A 1.30B 1.30 +.10 1 1.20 2 63 1750 1.00 1.50 .80A 1.40A 1.40 +.10 224 1.30 183 795 1755 ---- 1.60B .90A .90A 1.60 +.20 1.40 2 27 1760 .90 1.70 .90 1.70 1.70 +.20 17 1.50 8 44 1765 1.20 1.90B 1.00A 1.00A 1.90 +.30 3 1.60 9 1770 1.30 2.30 1.10A 2.10A 2.10 +.30 13 1.80 1 101 1775 2.20 2.40B 1.10A 2.40B 2.30 +.30 230 2.00 874 915 1780 1.50 2.90 1.20A 2.60A 2.60 +.40 13 2.20 67 197 1785 1.90 3.30 1.40 2.90A 2.90 +.40 6 2.50 40 104 1790 ---- 3.60B 1.50A 1.50A 3.30 +.60 6 2.70 15 101 1795 ---- 4.10B 1.60A 1.60A 3.80 +.70 3.10 7 149 1800 2.80 4.70 1.80A 4.20 4.30 +.80 326 3.50 1847 1935 1805 2.20 5.30B 2.00A 4.00A 4.80 +.90 18 3.90 19 217 1810 2.30 6.00B 2.30 6.00B 5.50 +1.10 48 4.40 189 281 1815 2.60 6.80B 2.60 6.10A 6.30 +1.30 89 5.00 91 122 1820 3.40 7.80B 2.90A 7.00A 7.20 +1.60 126 5.60 306 987 1825 5.30 8.80B 3.30A 7.90A 8.20 +1.80 314 6.40 238 627 1830 4.70 10.10B 3.70A 9.00A 9.30 +2.10 245 7.20 217 421 1835 5.10 11.40B 4.20A 10.60B 10.60 +2.40 121 8.20 75 170 1840 8.40 12.90B 4.80A 12.00B 12.00 +2.70 253 9.30 690 961 1845 9.00 14.60B 5.50A 13.10A 13.60 +3.10 97 10.50 401 428 1850 10.30 16.60 6.30 15.10B 15.30 +3.40 856 11.90 1829 2362 1855 11.50 18.40B 7.20A 17.40B 17.20 +3.80 132 13.40 697 1374 1860 13.00 20.70B 8.20A 18.70A 19.30 +4.30 298 15.00 1006 914 1865 13.80 23.10B 9.40A 21.90B 21.60 +4.70 452 16.90 377 814 1870 14.20 25.70B 10.70 23.50A 24.10 +5.20 867 18.90 351 581 1875 18.40 28.50B 12.40A 26.40A 26.80 +5.70 1025 21.10 853 1538 1880 20.00 31.60B 14.00A 29.30A 29.70 +6.20 618 23.50 574 1023 1885 20.40 34.80B 15.90A 32.10A 32.70 +6.60 121 26.10 122 619 1890 25.10 38.20B 18.00A 38.20B 36.00 +7.10 381 28.90 364 1092 1895 29.20 41.80 20.30A 40.40B 39.40 +7.50 66 31.90 538 755 1900 32.30 45.50 22.80A 42.50A 43.10 +8.10 215 35.00 351 2618 1905 29.80 49.40B 25.60A 49.40B 46.90 +8.50 21 38.40 29 676 1910 32.50 53.50B 28.50A 53.50B 50.80 +8.90 59 41.90 26 303 1915 ---- 57.70B 31.70A 31.70A 54.90 +9.30 26 45.60 167 1136 1920 56.50 61.90B 35.00A 60.40B 59.10 +9.70 100 49.40 53 972 1925 46.00 66.40B 38.60A 38.60A 63.40 +10.00 23 53.40 20 1995 1930 ---- 70.80B 42.30A 42.30A 67.80 +10.30 8 57.50 535 1205 1935 51.70 75.40B 46.10A 75.40B 72.30 +10.60 36 61.70 5 656 1940 61.80 80.00B 50.10A 50.10A 76.90 +10.80 1 66.10 5 386 1945 66.00 84.40B 54.30A 81.70A 81.50 +11.00 11 70.50 563 1950 64.50 89.40B 58.50A 85.90A 86.10 +11.10 60 75.00 33 521 1955 ---- 93.80B 62.90A 62.90A 90.90 +11.30 79.60 2 114 1960 79.80 98.60B 67.30A 98.60B 95.60 +11.40 1 84.20 334 1965 ---- 103.40B 71.90A 71.90A 100.40 +11.50 88.90 2 359 1970 88.80 108.30B 76.50A 108.30B 105.20 +11.60 1 93.60 3 71 1975 84.70 113.50B 81.10A 113.50B 110.00 +11.60 1 98.40 111 1980 ---- 118.00B 86.40A 86.40A 114.90 +11.80 103.10 173 1985 102.90 122.90B 91.10A 122.90B 119.80 +11.90 1 107.90 103 1990 108.00 127.80B 95.90A 127.80B 124.70 +11.90 481 112.80 749 1995 ---- 132.80B 100.70A 100.70A 129.60 +12.00 117.60 161 2000 ---- 138.00B 105.00A 105.00A 134.50 +12.00 122.50 419 2005 122.70 142.60B 110.40A 142.60B 139.40 +12.00 2 127.40 78 2010 ---- 147.60B 115.20A 115.20A 144.40 +12.10 132.30 1 74 2015 ---- 152.50B 120.10A 120.10A 149.30 +12.10 137.20 272 2020 137.70 157.50B 125.00A 157.40B 154.30 +12.20 1 142.10 304 2025 ---- 162.80B 129.40A 129.40A 159.20 +12.10 147.10 25 2030 ---- 167.40B 134.90A 134.90A 164.20 +12.20 152.00 26 2035 151.90 172.40B 139.80A 172.30B 169.10 +12.20 1 156.90 10 2040 ---- 177.30B 144.70A 144.70A 174.10 +12.20 161.90 3 2045 ---- 182.30B 149.70A 149.70A 179.10 +12.30 166.80 4 2050 ---- 187.60B 154.10A 154.10A 184.10 +12.30 9 171.80 4 77 2055 ---- 192.30B 159.70A 159.70A 189.00 +12.20 176.80 4 2060 ---- 197.20B 164.60A 164.60A 194.00 +12.30 181.70 27 2065 ---- 202.20B 169.60A 169.60A 199.00 +12.30 186.70 1 2070 ---- 207.20B 174.60A 174.60A 204.00 +12.30 191.70 181 2075 ---- 212.50B 178.90A 178.90A 209.00 +12.40 196.60 12 2080 ---- 217.10B 184.50A 184.50A 214.00 +12.40 201.60 153 2085 ---- 222.10B 189.50A 189.50A 219.00 +12.40 206.60 9 2090 ---- 227.10B 194.50A 194.50A 223.90 +12.30 211.60 3 2095 ---- 232.10B 199.50A 199.50A 228.90 +12.30 216.60 6 2100 ---- 237.50B 203.80A 203.80A 233.90 +12.40 221.50 10 2105 ---- 242.10B 209.50A 209.50A 238.90 +12.40 226.50 2110 ---- 247.10B 214.50A 214.50A 243.90 +12.40 231.50 2 2115 ---- 252.10B 219.50A 219.50A 248.90 +12.40 236.50 2 2120 ---- 257.00B 224.50A 224.50A 253.90 +12.40 241.50 2 2125 ---- 262.00B 228.70A 228.70A 258.90 +12.40 246.50 17 2130 ---- 267.00B 234.50A 234.50A 263.90 +12.40 251.50 2 2135 ---- 272.00B 239.40A 239.40A 268.90 +12.50 256.40 2140 ---- 277.00B 244.40A 244.40A 273.90 +12.50 261.40 2145 ---- 282.00B 249.40A 249.40A 278.90 +12.50 266.40 2150 ---- 287.00B 254.40A 254.40A 283.90 +12.50 271.40 2155 ---- 292.00B 259.40A 259.40A 288.90 +12.50 276.40 2160 ---- 297.00B 264.40A 264.40A 293.90 +12.50 281.40 2 2165 ---- 302.00B 269.40A 269.40A 298.90 +12.50 286.40 3 2170 ---- 307.00B 274.40A 274.40A 303.90 +12.50 291.40 4 2175 ---- 312.00B 279.00A 279.00A 308.90 +12.50 296.40 1 2180 ---- 317.00B 284.40A 284.40A 313.90 +12.50 301.40 2185 ---- 322.00B 289.40A 289.40A 318.90 +12.50 306.40 6 2190 ---- 327.00B 294.40A 294.40A 323.90 +12.50 311.40 2195 ---- 332.00B 299.40A 299.40A 328.90 +12.50 316.40 2200 ---- 337.00B 304.20A 304.20A 333.90 +12.50 321.40 1 2205 ---- 342.00B 309.40A 309.40A 338.90 +12.50 326.40 2210 ---- 347.00B 314.40A 314.40A 343.90 +12.50 331.40 2215 ---- 352.00B 319.40A 319.40A 348.90 +12.50 336.40 2220 ---- 357.00B 324.40A 324.40A 353.90 +12.50 341.40 2225 ---- 362.00B 329.40A 329.40A 358.90 +12.50 346.40 2230 ---- 367.00B 334.40A 334.40A 363.90 +12.50 351.40 2235 ---- 372.00B 339.40A 339.40A 368.90 +12.50 356.40 2240 ---- 377.00B 344.40A 344.40A 373.90 +12.50 361.40 2245 ---- 382.00B 349.40A 349.40A 378.90 +12.50 366.40 2250 ---- 387.00B 354.40A 354.40A 383.90 +12.50 371.40 2255 ---- 392.00B 359.40A 359.40A 388.90 +12.50 376.40 2260 ---- 397.00B 364.40A 364.40A 393.90 +12.50 381.40 2265 ---- 402.00B 369.40A 369.40A 398.90 +12.50 386.40 2270 ---- 407.00B 374.40A 374.40A 403.90 +12.50 391.40 2275 ---- 412.00B 379.40A 379.40A 408.90 +12.50 396.40 2280 ---- 417.00B 384.40A 384.40A 413.90 +12.50 401.40 2285 ---- 422.00B 389.40A 389.40A 418.90 +12.50 406.40 2290 ---- 426.90B 394.40A 394.40A 423.90 +12.50 411.40 2295 ---- 431.90B 399.40A 399.40A 428.90 +12.50 416.40 2300 ---- 437.00B 404.30A 404.30A 433.90 +12.50 421.40 2305 ---- 441.90B 409.40A 409.40A 438.90 +12.50 426.40 2310 ---- 446.90B 414.40A 414.40A 443.90 +12.50 431.40 2320 ---- 456.90B 424.40A 424.40A 453.90 +12.50 441.40 2325 ---- 461.90B 429.40A 429.40A 458.90 +12.50 446.40 2330 ---- 466.90B 434.40A 434.40A 463.90 +12.50 451.40 2340 ---- 477.00B 444.40A 444.40A 473.90 +12.50 461.40 2350 ---- 487.00B 454.40A 454.40A 483.90 +12.50 471.40 2360 ---- 497.00B 464.40A 464.40A 493.90 +12.50 481.40 2370 ---- 507.00B 474.40A 474.40A 503.90 +12.50 491.40 2375 ---- 512.00B 479.40A 479.40A 508.90 +12.50 496.40 2380 ---- 517.00B 484.40A 484.40A 513.90 +12.50 501.40 2390 ---- 527.00B 494.40A 494.40A 523.90 +12.50 511.40 2400 ---- 537.00B 504.40A 504.40A 533.90 +12.50 521.40 2410 ---- 546.90B 514.40A 514.40A 543.90 +12.50 531.40 2425 ---- 561.90B 529.40A 529.40A 558.90 +12.50 546.40 2450 ---- 587.00B 554.40A 554.40A 583.90 +12.50 571.40 2475 ---- 611.90B 579.40A 579.40A 608.90 +12.50 596.40 2500 ---- 637.00B 604.40A 604.40A 633.90 +12.50 621.40 2525 ---- 661.90B 629.40A 629.40A 658.90 +12.50 646.40 2550 ---- 686.90B 654.40A 654.40A 683.90 +12.50 671.40 2575 ---- 711.90B 679.40A 679.40A 708.90 +12.50 696.40 2600 ---- 736.90B 704.40A 704.40A 733.90 +12.50 721.40 2800 ---- 936.90B 904.40A 904.40A 933.90 +12.50 921.40 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 1 38 925 ---- ---- ---- ---- .10 .00 .10 6 950 ---- ---- ---- ---- .10 .00 .10 9 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 157 1025 ---- ---- ---- ---- .10 .00 .10 34 1050 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1295 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 28 194 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 .10 .10 .10 .10 .10 .00 18 .10 2 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 56 342 1255 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 394 1305 ---- ---- ---- ---- .20 .00 .20 1 1310 ---- ---- ---- ---- .20 .00 .20 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1931 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 10 10 1340 ---- ---- ---- ---- .20 .00 .20 30 30 1345 ---- ---- ---- ---- .20 .00 .20 30 30 1350 ---- ---- .20A .20A .20 -.10 .30 70 2120 1355 ---- ---- ---- ---- .20 -.10 .30 25 1360 ---- ---- ---- ---- .20 -.10 .30 1365 ---- ---- ---- ---- .20 -.10 .30 23 23 1370 ---- ---- ---- ---- .20 -.10 .30 56 56 1375 ---- ---- ---- ---- .30 .00 .30 742 1380 .30 .30 .30 .30 .30 .00 28 .30 4 1385 ---- ---- ---- ---- .30 .00 .30 12 1390 ---- ---- ---- ---- .30 .00 .30 20 1395 .30 .30 .30 .30 .30 .00 12 .30 1400 ---- ---- ---- ---- .30 .00 .30 21 496 1405 ---- ---- ---- ---- .30 .00 .30 1410 ---- ---- ---- ---- .30 .00 .30 1415 ---- ---- ---- ---- .30 .00 .30 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 142 1430 ---- ---- ---- ---- .30 .00 .30 1435 ---- ---- ---- ---- .30 .00 .30 40 1440 ---- ---- ---- ---- .30 .00 .30 514 1445 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 229 1622 1455 ---- ---- ---- ---- .30 .00 .30 38 1460 .30 .30 .30 .30 .30 .00 2 .30 1465 .30 .30 .30 .30 .30 .00 2 .30 83 1470 ---- ---- ---- ---- .30 .00 .30 4 1475 .30 .30 .30 .30 .30 .00 28 .30 51 1480 ---- ---- ---- ---- .30 .00 .30 3 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 25 1495 ---- ---- ---- ---- .30 .00 .30 3 1500 ---- ---- .30A .30A .30 -.10 .40 1514 1505 ---- ---- .30A .30A .30 -.10 .40 11 1510 ---- ---- ---- ---- .30 -.10 .40 25 1515 ---- ---- ---- ---- .30 -.10 .40 40 1520 ---- ---- ---- ---- .40 .00 .40 100 1525 ---- ---- ---- ---- .40 .00 .40 210 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- .40A .40A .40 -.10 .50 23 1550 ---- ---- .40A .40A .40 -.10 .50 165 3213 1555 ---- ---- .40A .40A .40 -.10 .50 59 1560 ---- ---- .40A .40A .40 -.10 3 .50 24 24 1565 ---- ---- .40A .40A .40 -.10 .50 1570 ---- ---- .40A .40A .50 .00 1 .50 1 5 1575 ---- ---- .40A .40A .50 .00 .50 490 1580 ---- ---- .40A .40A .50 -.10 .60 34 1585 .40 .40 .40 .50B .50 -.10 2 .60 40 1590 .40 .40 .40 .50B .50 -.10 8 .60 27 1595 ---- ---- .40A .40A .50 -.10 .60 2 1600 .60 .60 .50A .50A .50 -.10 50 .60 102 1356 1605 ---- ---- .50A .50A .60 -.10 .70 19 1610 ---- ---- .50A .50A .60 -.10 .70 24 1615 ---- ---- .50A .50A .60 -.10 .70 16 1620 ---- ---- .50A .50A .60 -.10 1 .70 6 1625 ---- ---- .50A .50A .70 -.10 .80 141 1630 ---- ---- .60A .60A .70 -.10 .80 49 1635 ---- ---- .60A .60A .70 -.10 .80 2 1640 .70 .80B .60A .60A .80 -.10 1 .90 1 1645 ---- ---- .60A .60A .80 -.10 48 .90 8 19 1650 ---- ---- .70A .70A .80 -.10 .90 34 656 1655 ---- ---- .70A .70A .90 -.10 1.00 1660 ---- ---- .70A .70A .90 -.10 8 1.00 6 92 1665 ---- ---- .80A .80A 1.00 -.10 7 1.10 21 1670 .90 1.10B .80A 1.10B 1.10 .00 2 1.10 2 53 1675 ---- ---- .90A .90A 1.10 -.10 1.20 2 1029 1680 ---- ---- .90A .90A 1.20 -.10 4 1.30 9 28 1685 1.10 1.40B 1.00A 1.00A 1.30 .00 2 1.30 1690 1.40 1.50B 1.00A 1.50B 1.40 .00 9 1.40 9 17 1695 ---- 1.60B 1.10A 1.10A 1.50 .00 1.50 113 1700 ---- 1.70B 1.10A 1.10A 1.60 .00 23 1.60 133 6021 1705 1.80 1.90B 1.20A 1.90B 1.80 +.10 3 1.70 109 1710 ---- 2.00B 1.30A 1.30A 1.90 +.10 1.80 210 1715 ---- 2.20B 1.40A 1.40A 2.10 +.10 2.00 1 14 1720 ---- 2.40B 1.50A 1.50A 2.30 +.20 1 2.10 2 33 1725 1.90 2.60B 1.50 2.60B 2.50 +.20 65 2.30 82 633 1730 2.00 2.90B 1.70A 2.90B 2.70 +.20 47 2.50 5 31 1735 2.60 3.20B 1.80A 3.20B 3.00 +.30 22 2.70 2 38 1740 3.20 3.50B 1.90A 3.50B 3.30 +.40 30 2.90 1 1076 1745 2.30 3.80B 2.10A 3.70 3.60 +.40 5 3.20 2 23 1750 2.30 4.30 2.30 3.90A 3.90 +.50 34 3.40 455 2201 1755 ---- 4.60B 2.40A 2.40A 4.30 +.50 4 3.80 5 54 1760 2.90 5.00B 2.70A 5.00B 4.70 +.60 6 4.10 35 74 1765 3.70 5.50B 2.90A 5.50B 5.20 +.70 18 4.50 9 298 1770 3.80 6.10 3.10A 5.70A 5.70 +.80 95 4.90 30 241 1775 4.60 6.70 3.40A 6.20A 6.30 +.90 159 5.40 109 1073 1780 6.50 7.40B 3.70A 6.00A 6.90 +1.00 10 5.90 40 194 1785 5.70 8.10B 4.10A 7.50 7.60 +1.20 147 6.40 13 198 1790 5.20 9.10 4.50A 8.20A 8.30 +1.20 17 7.10 174 636 1795 6.90 9.80B 4.90A 6.80A 9.10 +1.40 21 7.70 37 151 1800 7.80 10.80B 5.40A 10.80B 10.00 +1.50 806 8.50 1998 3973 1805 8.40 11.80B 5.90A 11.10B 11.00 +1.70 31 9.30 55 343 1810 7.90 13.00B 6.50A 11.90A 12.10 +2.00 214 10.10 70 549 1815 10.30 14.20B 7.20A 13.40B 13.30 +2.20 57 11.10 32 196 1820 8.40 15.60B 7.90A 14.40A 14.60 +2.50 92 12.10 43 510 1825 11.70 17.10B 8.70A 16.60B 16.00 +2.70 224 13.30 303 1354 1830 10.70 18.60B 9.60A 18.60B 17.50 +3.00 874 14.50 874 1022 1835 15.10 20.30B 10.50A 20.30B 19.10 +3.20 60 15.90 209 1196 1840 15.00 22.10B 11.60A 22.10B 20.90 +3.50 804 17.40 813 1303 1845 15.40 24.10B 12.80A 22.60A 22.70 +3.70 148 19.00 381 1537 1850 18.20 26.10B 14.00A 24.30A 24.70 +4.00 1666 20.70 506 4512 1855 20.00 28.30B 15.40A 23.60A 26.90 +4.40 138 22.50 260 421 1860 20.70 30.70B 16.90A 25.90A 29.10 +4.60 282 24.50 71 482 1865 20.70 33.20B 18.40A 31.00A 31.50 +4.90 136 26.60 93 274 1870 27.20 35.80B 20.20A 35.80B 34.10 +5.30 273 28.80 142 834 1875 29.00 38.60B 22.10A 38.60B 36.70 +5.60 134 31.10 598 2544 1880 30.70 41.50B 24.10A 41.50B 39.50 +6.00 455 33.50 280 1430 1885 29.20 44.50B 26.20A 41.90A 42.40 +6.30 110 36.10 53 279 1890 32.50 47.70B 28.50A 41.50A 45.50 +6.60 149 38.90 929 1238 1895 35.30 51.00B 30.90A 51.00B 48.70 +7.00 37 41.70 59 628 1900 43.00 54.40B 33.50A 51.60A 52.00 +7.30 418 44.70 1331 6948 1905 ---- 57.90B 36.20A 36.20A 55.40 +7.60 27 47.80 3 390 1910 47.20 61.60B 39.00A 61.60B 59.00 +7.90 14 51.10 17 470 1915 ---- 65.30B 42.00A 42.00A 62.60 +8.10 1 54.50 25 284 1920 57.50 69.10B 45.10A 61.60A 66.40 +8.40 48 58.00 124 544 1925 ---- 73.10B 48.40A 48.40A 70.30 +8.70 1201 61.60 56 2742 1930 ---- 77.10B 51.70A 51.70A 74.30 +9.00 7 65.30 7 728 1935 68.80 81.20B 55.20A 68.00A 78.40 +9.30 24 69.10 124 398 1940 69.20 85.40B 58.80A 85.40B 82.60 +9.60 37 73.00 3 228 1945 ---- 89.70B 62.50A 62.50A 86.80 +9.80 21 77.00 2 390 1950 79.80 94.00B 66.30A 94.00B 91.10 +10.00 47 81.10 18 2031 1955 ---- 98.40B 70.20A 70.20A 95.40 +10.10 85.30 300 1960 83.20 102.90B 74.20A 102.90B 99.80 +10.30 1 89.50 16 313 1965 ---- 107.40B 78.20A 78.20A 104.30 +10.50 93.80 2 283 1970 ---- 111.90B 82.40A 82.40A 108.80 +10.70 98.10 1654 1975 ---- 116.50B 86.60A 86.60A 113.30 +10.70 4 102.60 22 1296 1980 ---- 121.10B 90.80A 90.80A 117.90 +10.90 107.00 10 201 1985 ---- 125.70B 95.20A 95.20A 122.50 +11.00 2 111.50 1 225 1990 ---- 129.80B 99.60A 99.60A 127.20 +11.10 1 116.10 625 1995 ---- 134.90B 104.10A 104.10A 131.90 +11.20 120.70 370 2000 111.40 139.90B 108.60A 139.90B 136.60 +11.30 111 125.30 22 1207 2005 ---- 144.30B 113.10A 113.10A 141.30 +11.30 130.00 353 2010 ---- 149.10B 117.70A 117.70A 146.10 +11.40 2 134.70 305 2015 ---- 153.50B 122.40A 122.40A 150.90 +11.50 139.40 649 2020 ---- 158.70B 127.20A 127.20A 155.70 +11.60 144.10 80 2025 ---- 163.90B 131.70A 131.70A 160.50 +11.60 60 148.90 425 2030 ---- 168.40B 137.10A 137.10A 165.30 +11.60 153.70 375 2035 ---- 173.30B 141.80A 141.80A 170.20 +11.70 158.50 157 2040 ---- 178.10B 146.60A 146.60A 175.10 +11.80 163.30 98 2045 ---- 183.00B 151.40A 151.40A 179.90 +11.80 168.10 14 2050 ---- 188.30B 155.60A 155.60A 184.80 +11.80 173.00 199 2055 ---- 192.80B 161.00A 161.00A 189.70 +11.90 177.80 25 2060 ---- 197.70B 165.90A 165.90A 194.60 +11.90 182.70 87 2065 ---- 202.70B 170.70A 170.70A 199.50 +11.90 187.60 6 2070 ---- 207.60B 175.60A 175.60A 204.50 +12.00 192.50 62 2075 ---- 212.90B 179.80A 179.80A 209.40 +12.00 197.40 297 2080 ---- 217.50B 185.40A 185.40A 214.30 +12.00 2 202.30 35 2085 ---- 222.40B 190.30A 190.30A 219.30 +12.10 207.20 222 2090 ---- 227.40B 195.20A 195.20A 224.20 +12.10 212.10 119 2095 ---- 232.30B 200.10A 200.10A 229.20 +12.10 217.10 46 2100 ---- 237.70B 204.30A 204.30A 234.10 +12.10 222.00 38 639 2105 ---- 242.30B 210.00A 210.00A 239.10 +12.20 226.90 2 2110 ---- 247.20B 214.90A 214.90A 244.10 +12.20 231.90 82 2115 ---- 252.20B 219.80A 219.80A 249.00 +12.20 236.80 15 2120 ---- 257.20B 224.80A 224.80A 254.00 +12.20 241.80 11 2125 ---- 262.50B 229.00A 229.00A 259.00 +12.20 246.80 2130 ---- 267.10B 234.70A 234.70A 264.00 +12.30 251.70 25 2135 ---- 272.10B 239.70A 239.70A 269.00 +12.30 256.70 5 2140 ---- 277.10B 244.70A 244.70A 274.00 +12.40 261.60 8 2145 ---- 282.00B 249.60A 249.60A 278.90 +12.30 266.60 3 2150 ---- 287.40B 253.80A 253.80A 283.90 +12.30 271.60 23 2155 ---- 292.00B 259.60A 259.60A 288.90 +12.30 276.60 3 2160 ---- 297.00B 264.60A 264.60A 293.90 +12.40 281.50 3 2165 ---- 301.90B 269.50A 269.50A 298.90 +12.40 286.50 2170 ---- 306.90B 274.50A 274.50A 303.90 +12.40 291.50 2 2175 ---- 311.90B 278.70A 278.70A 308.90 +12.40 3 296.50 93 2180 ---- 316.90B 284.50A 284.50A 313.90 +12.40 301.50 4 2185 ---- 321.90B 289.50A 289.50A 318.90 +12.50 306.40 1 2190 ---- 326.90B 294.50A 294.50A 323.90 +12.50 311.40 1 2195 ---- 331.90B 299.50A 299.50A 328.90 +12.50 316.40 1 2200 ---- 336.90B 304.30A 304.30A 333.90 +12.50 321.40 86 2205 ---- 341.90B 309.50A 309.50A 338.90 +12.50 326.40 1 2210 ---- 346.90B 314.50A 314.50A 343.90 +12.50 331.40 2 2215 ---- 351.90B 319.50A 319.50A 348.90 +12.50 336.40 2220 ---- 356.90B 324.50A 324.50A 353.90 +12.50 341.40 2225 ---- 361.90B 329.50A 329.50A 358.90 +12.50 346.40 2230 ---- 366.80B 334.50A 334.50A 363.90 +12.50 351.40 2235 ---- 371.80B 339.50A 339.50A 368.90 +12.50 356.40 2240 ---- 376.80B 344.50A 344.50A 373.90 +12.50 361.40 2245 ---- 381.80B 349.50A 349.50A 378.90 +12.50 366.40 2250 ---- 386.90B 354.40A 354.40A 383.90 +12.50 371.40 1 2255 ---- 391.90B 359.50A 359.50A 388.90 +12.50 376.40 2260 ---- 396.90B 364.50A 364.50A 393.90 +12.50 381.40 2265 ---- 401.90B 369.50A 369.50A 398.90 +12.50 386.40 2270 ---- 406.90B 374.50A 374.50A 403.90 +12.50 391.40 2275 ---- 411.90B 379.50A 379.50A 408.90 +12.50 396.40 2280 ---- 416.90B 384.50A 384.50A 413.90 +12.50 401.40 2285 ---- 421.90B 389.50A 389.50A 418.90 +12.50 406.40 2290 ---- 426.90B 394.50A 394.50A 423.90 +12.50 411.40 2295 ---- 431.90B 399.50A 399.50A 428.90 +12.50 416.40 2300 ---- 436.90B 404.40A 404.40A 433.90 +12.50 15 421.40 2305 ---- 441.90B 409.50A 409.50A 438.90 +12.50 426.40 2310 ---- 446.90B 414.50A 414.50A 443.90 +12.50 431.40 2315 ---- 451.80B 419.50A 419.50A 448.90 +12.50 436.40 2320 ---- 456.80B 424.50A 424.50A 453.90 +12.50 441.40 2325 ---- 461.80B 429.50A 429.50A 458.90 +12.50 446.40 2330 ---- 466.80B 434.50A 434.50A 463.90 +12.50 451.40 2335 ---- 471.80B 439.50A 439.50A 468.90 +12.50 456.40 2340 ---- 476.80B 444.50A 444.50A 473.90 +12.50 461.40 2345 ---- 481.80B 449.50A 449.50A 478.90 +12.50 466.40 2350 ---- 486.90B 454.40A 454.40A 483.90 +12.50 471.40 2360 ---- 496.80B 464.50A 464.50A 493.90 +12.50 481.40 2370 ---- 506.80B 474.50A 474.50A 503.90 +12.50 491.40 2375 ---- 511.80B 479.50A 479.50A 508.90 +12.50 496.40 2380 ---- 516.80B 484.50A 484.50A 513.90 +12.50 501.40 2390 ---- 526.80B 494.50A 494.50A 523.90 +12.50 511.40 2400 513.90 536.90B 504.40A 504.40A 533.90 +12.50 20 521.40 2410 ---- 546.80B 514.50A 514.50A 543.90 +12.50 531.40 2420 ---- 556.80B 524.50A 524.50A 553.90 +12.50 541.40 2425 ---- 561.80B 529.50A 529.50A 558.90 +12.50 546.40 2430 ---- 566.80B 534.50A 534.50A 563.90 +12.50 551.40 2440 ---- 576.80B 544.50A 544.50A 573.90 +12.50 561.40 2450 562.40 587.20 554.40A 584.40A 583.90 +12.50 42 571.40 258 2475 ---- 611.80B 579.50A 579.50A 608.90 +12.50 596.40 2490 ---- 626.80B 594.50A 594.50A 623.90 +12.50 611.40 2500 ---- 636.80B 604.40A 604.40A 633.90 +12.50 621.40 10 71 2525 ---- 661.80B 629.50A 629.50A 658.90 +12.50 646.40 2550 ---- 686.80B 654.50A 654.50A 683.90 +12.50 671.40 2575 ---- 711.80B 679.50A 679.50A 708.90 +12.50 696.40 2600 ---- 736.80B 704.50A 704.50A 733.90 +12.50 721.40 2625 ---- 761.80B 729.50A 729.50A 758.90 +12.50 746.40 2650 ---- 786.80B 754.50A 754.50A 783.90 +12.50 771.40 2700 ---- 836.80B 804.50A 804.50A 833.90 +12.50 821.40 2750 ---- 886.80B 854.50A 854.50A 883.90 +12.50 871.40 2800 ---- 936.80B 904.50A 904.50A 933.90 +12.50 921.40 2900 ---- 1036.80B 1004.50A 1004.50A 1033.90 +12.50 1021.40 3000 ---- 1136.70B 1104.50A 1104.50A 1133.90 +12.50 1121.40 3100 ---- 1236.70B 1204.50A 1204.50A 1233.90 +12.50 1221.40 3200 ---- 1336.70B 1304.50A 1304.50A 1333.90 +12.50 1321.40 3400 ---- 1536.70B 1504.60A 1504.60A 1533.90 +12.50 1521.40 3600 ---- 1736.60B 1704.60A 1704.60A 1733.90 +12.50 1721.40 3800 ---- 1936.60B 1904.60A 1904.60A 1933.90 +12.50 1921.40 4000 ---- 2136.50B 2104.60A 2104.60A 2133.90 +12.50 2121.40 OG JAN24 Gold Option PUT 1250 .20 .20 .20 .20 .20 +.10 1 .10 41 94 1275 ---- .20B ---- .20B .20 +.10 .10 57 1300 ---- ---- ---- ---- .30 +.10 .20 34 1325 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 105 1375 ---- .30B ---- ---- .30 +.10 .20 50 1400 ---- ---- ---- ---- .30 .00 .30 3964 1425 ---- ---- ---- ---- .30 .00 .30 28 1430 ---- ---- ---- ---- .30 .00 .30 5 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 .40 .40 .40 .40 .30 .00 21 .30 100 118 1460 .30 .30 .30 .30 .30 .00 4 .30 1 1470 ---- ---- ---- ---- .30 -.10 .40 2 1475 ---- ---- ---- ---- .30 -.10 .40 3 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .40 .00 .40 28 1500 ---- ---- ---- ---- .40 .00 2 .40 83 1510 ---- ---- ---- ---- .40 .00 .40 41 1520 ---- ---- .40A .40A .40 -.10 .50 8 1525 ---- ---- .40A .40A .40 -.10 .50 98 1530 ---- ---- .40A .40A .40 -.10 .50 6 1535 ---- ---- .40A .40A .50 .00 .50 1540 ---- ---- .40A .40A .50 .00 .50 1545 ---- ---- ---- ---- .50 .00 .50 1550 .60 .60 .50 .50 .50 .00 28 .50 75 106 1555 ---- ---- .50A .50A .50 -.10 .60 1560 ---- ---- .50A .50A .60 .00 .60 1565 ---- ---- .50A .50A .60 .00 .60 1570 ---- ---- .50A .50A .60 .00 .60 10 1575 ---- ---- .50A .50A .60 .00 .60 71 1580 ---- ---- .60A .60A .70 .00 .70 1585 ---- ---- .60A .60A .70 .00 .70 1590 ---- ---- .60A .60A .70 .00 .70 1 1595 ---- ---- .60A .60A .70 -.10 .80 1 1600 .80 .80 .60A .80 .80 .00 10 .80 2 145 1605 ---- ---- .70A .70A .80 .00 .80 3 1610 ---- ---- .70A .70A .80 -.10 .90 1615 ---- ---- .70A .70A .90 .00 .90 1620 ---- 1.00B .80A .80A .90 .00 .90 534 1625 ---- ---- .80A .80A 1.00 .00 1.00 40 1630 ---- ---- .90A .90A 1.00 .00 1.00 41 21 1635 ---- ---- .90A .90A 1.10 .00 1.10 1640 ---- ---- .90A .90A 1.10 .00 1.10 1645 ---- ---- 1.00A 1.00A 1.20 .00 1.20 1 1650 1.10 1.30 .90A 1.30 1.30 .00 181 1.30 130 848 1655 ---- ---- 1.10A 1.10A 1.40 .00 3 1.40 3 3 1660 ---- 1.50B 1.10A 1.10A 1.40 .00 1.40 1665 ---- 1.60B 1.20A 1.20A 1.50 .00 6 1.50 10 10 1670 ---- 1.70B 1.20A 1.20A 1.60 .00 1.60 17 1675 1.70 1.80 1.30A 1.80 1.80 +.10 36 1.70 26 57 1680 1.90 2.00B 1.40A 2.00B 1.90 +.10 2 1.80 1685 1.70 2.10B 1.40 2.10B 2.00 .00 5 2.00 1 1 1690 ---- 2.30B 1.60A 1.60A 2.20 +.10 2.10 7 1695 ---- 2.40B 1.60A 1.60A 2.40 +.20 2.20 3 1700 1.80 2.60B 1.70A 2.60B 2.50 +.10 165 2.40 115 494 1705 ---- 2.90B 1.90A 1.90A 2.70 +.10 2.60 4 1710 3.10 3.10 2.00A 3.10 3.00 +.30 5 2.70 7 1715 ---- 3.30B 2.10A 2.10A 3.20 +.30 2.90 19 45 1720 ---- 3.60B 2.20A 2.20A 3.40 +.20 1 3.20 6 11 1725 3.40 3.90B 2.40A 3.90B 3.70 +.30 59 3.40 57 184 1730 2.60 4.30 2.60 4.10 4.00 +.40 15 3.60 2 20 1735 4.50 4.60 2.80A 4.40A 4.30 +.40 9 3.90 8 25 1740 ---- 4.90B 3.00A 3.00A 4.70 +.50 9 4.20 5 33 1745 ---- 5.30B 3.20A 3.20A 5.10 +.60 4.50 21 24 1750 4.20 5.80B 3.40A 5.00A 5.50 +.60 764 4.90 321 2183 1755 ---- 6.20B 3.70A 3.70A 5.90 +.60 1 5.30 89 1760 6.20 6.70B 4.00A 6.70B 6.40 +.70 17 5.70 5 64 1765 5.20 7.30B 4.30A 7.30B 6.90 +.80 10 6.10 23 32 1770 7.10 7.90B 4.60A 7.90B 7.50 +.90 7 6.60 5 322 1775 5.90 8.50B 5.00A 8.50B 8.10 +1.00 214 7.10 48 220 1780 8.60 9.20B 5.40A 8.80B 8.80 +1.10 4 7.70 31 122 1785 5.90 10.00B 5.80A 10.00B 9.50 +1.20 76 8.30 54 207 1790 8.00 11.00 6.30A 10.30 10.20 +1.30 17 8.90 25 177 1795 11.70 11.70 6.80A 11.00A 11.10 +1.50 54 9.60 6 198 1800 9.80 12.70B 7.30A 12.10 12.00 +1.60 718 10.40 142 2692 1805 9.30 13.70B 7.90A 13.70B 12.90 +1.70 5 11.20 347 341 1810 10.30 14.80B 8.60A 14.80B 13.90 +1.80 4 12.10 19 838 1815 10.00 16.00B 9.30A 15.00A 15.10 +2.10 183 13.00 103 157 1820 15.50 17.20B 10.00A 14.60A 16.30 +2.30 122 14.00 167 253 1825 11.80 18.50B 10.80A 18.50B 17.50 +2.40 158 15.10 1000 1230 1830 14.90 19.90B 11.70A 19.90B 18.90 +2.70 11 16.20 76 163 1835 18.00 21.40B 12.60A 21.40B 20.30 +2.80 5 17.50 37 372 1840 17.70 23.00 13.60A 21.70A 21.90 +3.10 941 18.80 270 578 1845 15.80 24.70B 14.70A 15.60A 23.50 +3.30 26 20.20 24 118 1850 20.00 26.50B 15.90A 26.50B 25.30 +3.60 2550 21.70 1281 4192 1855 18.70 28.40B 17.10A 18.40A 27.10 +3.80 17 23.30 8 341 1860 27.60 30.40B 18.50A 30.40B 29.00 +4.00 15 25.00 18 3435 1865 30.70 32.50B 19.90A 30.40A 31.10 +4.30 4 26.80 2 359 1870 ---- 34.70B 21.40A 21.40A 33.20 +4.50 15 28.70 13 854 1875 ---- 37.00B 23.00A 23.00A 35.40 +4.70 96 30.70 16 1425 1880 27.50 39.40B 24.70A 39.40B 37.80 +5.00 31 32.80 491 1885 ---- 42.00B 26.60A 26.60A 40.20 +5.10 35.10 58 112 1890 ---- 44.60B 28.50A 28.50A 42.80 +5.40 25 37.40 54 196 1895 ---- 47.40B 30.60A 30.60A 45.40 +5.60 925 39.80 284 182 1900 39.40 50.20B 32.70A 44.50A 48.20 +5.90 291 42.30 1321 2027 1905 37.90 53.20B 35.00A 47.30A 51.10 +6.10 55 45.00 28 83 1910 ---- 56.30B 37.50A 37.50A 54.10 +6.40 43 47.70 74 141 1915 49.20 59.50B 40.00A 49.00A 57.20 +6.70 4 50.50 196 216 1920 52.10 62.70B 42.60A 62.70B 60.40 +6.90 3 53.50 1 198 1925 59.90 66.10B 45.20A 66.10B 63.70 +7.20 1270 56.50 211 1726 1930 ---- 69.60B 48.20A 48.20A 67.10 +7.50 7 59.60 5 158 1935 ---- 73.10B 51.10A 51.10A 70.60 +7.70 136 62.90 445 522 1940 ---- 76.80B 54.10A 54.10A 74.10 +7.90 95 66.20 69 166 1945 ---- 80.30B 57.20A 57.20A 77.80 +8.20 69.60 32 1950 ---- 84.10B 60.40A 60.40A 81.60 +8.40 73.20 2 537 1955 ---- 88.00B 63.80A 63.80A 85.40 +8.60 76.80 6 364 1960 ---- 91.90B 67.20A 67.20A 89.30 +8.80 80.50 12 272 1965 ---- 95.90B 70.70A 70.70A 93.30 +9.00 84.30 3 279 1970 ---- 100.00B 74.30A 74.30A 97.40 +9.30 88.10 1 135 1975 ---- 104.20B 77.90A 77.90A 101.50 +9.50 92.00 528 1980 ---- 108.40B 81.70A 81.70A 105.60 +9.60 96.00 15 1985 ---- 112.60B 85.50A 85.50A 109.90 +9.80 100.10 34 1990 ---- 116.90B 89.40A 89.40A 114.10 +9.90 500 104.20 51 1995 ---- 121.30B 93.40A 93.40A 118.40 +10.00 108.40 80 2000 ---- 125.70B 97.40A 97.40A 122.80 +10.20 112.60 729 2005 ---- 130.10B 101.50A 101.50A 127.20 +10.40 116.80 295 2010 ---- 134.60B 105.70A 105.70A 131.60 +10.40 121.20 69 2015 ---- 139.10B 109.90A 109.90A 136.10 +10.60 125.50 37 103 2020 ---- 143.60B 114.10A 114.10A 140.60 +10.70 129.90 35 43 2025 ---- 148.20B 118.40A 118.40A 145.20 +10.80 134.40 110 2030 ---- 152.80B 122.80A 122.80A 149.80 +10.90 138.90 12 2035 ---- 157.40B 127.20A 127.20A 154.40 +11.00 143.40 35 2040 ---- 162.10B 131.60A 131.60A 159.00 +11.10 147.90 11 2045 ---- 166.20B 136.10A 136.10A 163.70 +11.20 152.50 2050 ---- 171.50B 140.60A 140.60A 168.30 +11.20 157.10 112 2055 ---- 176.00B 145.20A 145.20A 173.00 +11.20 161.80 3 2060 ---- 180.70B 149.70A 149.70A 177.80 +11.40 166.40 31 2065 ---- 185.50B 154.30A 154.30A 182.50 +11.40 171.10 6 2070 ---- 190.20B 159.00A 159.00A 187.30 +11.50 175.80 67 2075 ---- 195.30B 163.60A 163.60A 192.00 +11.40 180.60 111 2080 ---- 199.80B 169.00A 169.00A 196.80 +11.50 185.30 13 2085 ---- 204.60B 173.70A 173.70A 201.60 +11.50 190.10 10 2090 ---- 209.10B 178.80A 178.80A 206.50 +11.70 194.80 2095 ---- 214.30B 183.20A 183.20A 211.30 +11.70 199.60 35 2100 ---- 219.50B 187.20A 187.20A 216.10 +11.70 1 204.40 93 2105 ---- 223.60B 193.10A 193.10A 221.00 +11.70 209.30 2110 ---- 228.50B 197.90A 197.90A 225.90 +11.80 214.10 2115 ---- 233.80B 202.30A 202.30A 230.70 +11.80 218.90 30 2120 ---- 238.70B 207.10A 207.10A 235.60 +11.80 223.80 2 2125 ---- 243.90B 211.20A 211.20A 240.50 +11.90 228.60 17 2130 ---- 248.10B 217.10A 217.10A 245.40 +11.90 233.50 2135 ---- 252.90B 222.00A 222.00A 250.30 +11.90 238.40 2140 ---- 257.90B 226.90A 226.90A 255.20 +12.00 243.20 2145 ---- 263.20B 231.30A 231.30A 260.20 +12.10 248.10 2 2150 ---- 268.50B 235.50A 235.50A 265.10 +12.10 253.00 4 7 2155 ---- 273.10B 241.10A 241.10A 270.00 +12.10 257.90 1 2160 ---- 277.60B 246.40A 246.40A 275.00 +12.20 262.80 2165 ---- 282.60B 251.30A 251.30A 279.90 +12.10 267.80 2170 ---- 287.50B 256.20A 256.20A 284.90 +12.20 272.70 2175 ---- 293.20B 260.00A 260.00A 289.80 +12.20 277.60 3 2180 ---- 297.90B 265.70A 265.70A 294.80 +12.30 282.50 1 2185 ---- 302.40B 271.10A 271.10A 299.70 +12.20 287.50 2190 ---- 307.40B 276.00A 276.00A 304.70 +12.30 292.40 2195 ---- 312.80B 280.50A 280.50A 309.70 +12.30 297.40 1 2200 ---- 318.10B 284.70A 284.70A 314.70 +12.40 302.30 1 2205 ---- 322.30B 290.80A 290.80A 319.60 +12.30 307.30 2210 ---- 327.30B 295.80A 295.80A 324.60 +12.40 312.20 2215 ---- 332.20B 300.70A 300.70A 329.60 +12.40 317.20 2220 ---- 337.10B 305.70A 305.70A 334.60 +12.40 322.20 2225 ---- 343.00B 309.40A 309.40A 339.60 +12.50 327.10 1 2230 ---- 347.10B 315.70A 315.70A 344.60 +12.50 332.10 2235 ---- 352.10B 320.60A 320.60A 349.60 +12.50 337.10 2240 ---- 357.10B 325.60A 325.60A 354.60 +12.50 342.10 2245 ---- 362.10B 330.50A 330.50A 359.60 +12.60 347.00 2250 ---- 367.60B 334.30A 334.30A 364.60 +12.60 5 352.00 12 18 2255 ---- 372.10B 340.60A 340.60A 369.60 +12.60 357.00 2260 ---- 377.00B 345.60A 345.60A 374.60 +12.60 362.00 2265 ---- 382.00B 350.60A 350.60A 379.60 +12.60 367.00 2270 ---- 387.00B 355.60A 355.60A 384.60 +12.60 372.00 2275 ---- 392.00B 360.60A 360.60A 389.60 +12.60 377.00 2280 ---- 397.00B 365.60A 365.60A 394.60 +12.60 382.00 2285 ---- 402.00B 370.50A 370.50A 399.60 +12.60 387.00 2290 ---- 407.00B 375.50A 375.50A 404.60 +12.60 392.00 2295 ---- 412.00B 380.50A 380.50A 409.60 +12.60 397.00 2300 ---- 417.50B 385.10A 385.10A 414.60 +12.60 402.00 2305 ---- 422.00B 390.50A 390.50A 419.60 +12.60 407.00 2310 ---- 427.00B 395.50A 395.50A 424.60 +12.60 412.00 2315 ---- 432.00B 400.50A 400.50A 429.60 +12.60 417.00 2320 ---- 437.00B 405.50A 405.50A 434.60 +12.60 422.00 2325 ---- 442.00B 410.60A 410.60A 439.60 +12.60 427.00 2330 ---- 447.00B 415.50A 415.50A 444.60 +12.60 432.00 2340 ---- 457.00B 425.50A 425.50A 454.60 +12.60 442.00 2350 ---- 467.50B 435.10A 435.10A 464.60 +12.60 452.00 5 2360 ---- 477.00B 445.50A 445.50A 474.60 +12.60 462.00 2370 ---- 487.00B 455.60A 455.60A 484.60 +12.60 472.00 2375 ---- 492.00B 460.60A 460.60A 489.60 +12.60 477.00 2380 ---- 497.00B 465.50A 465.50A 494.60 +12.60 482.00 2390 ---- 507.00B 475.60A 475.60A 504.60 +12.60 492.00 2400 ---- 517.50B 485.10A 485.10A 514.60 +12.60 502.00 2410 ---- 526.90B 495.60A 495.60A 524.60 +12.60 512.00 2420 ---- 536.90B 505.50A 505.50A 534.60 +12.60 522.00 2425 ---- 541.90B 510.60A 510.60A 539.60 +12.60 527.00 2430 ---- 546.90B 515.50A 515.50A 544.60 +12.60 532.00 2450 ---- 567.50B 535.10A 535.10A 564.60 +12.60 552.00 2475 ---- 591.90B 560.70A 560.70A 589.60 +12.60 577.00 2500 ---- 617.50B 585.10A 585.10A 614.60 +12.60 602.00 1 2525 ---- 641.90B 610.60A 610.60A 639.60 +12.60 627.00 2550 ---- 667.50B 635.10A 635.10A 664.60 +12.60 652.00 2575 ---- 691.90B 660.40A 660.40A 689.60 +12.60 677.00 2600 ---- 717.40B 685.20A 685.20A 714.60 +12.60 702.00 2625 ---- 741.90B 710.60A 710.60A 739.60 +12.60 727.00 2700 ---- 817.40B 785.20A 785.20A 814.60 +12.60 802.00 3000 ---- 1117.30B 1085.30A 1085.30A 1114.60 +12.60 1102.00 1 3500 ---- 1617.20B 1585.40A 1585.40A 1614.60 +12.60 1602.00 4000 ---- 2117.00B 2085.50A 2085.50A 2114.60 +12.60 2102.00 OG FEB24 Gold Option PUT 1250 .20 .20 .20 .20 .30 .00 1 .30 1 107 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 71 1350 ---- ---- ---- ---- .30 .00 .30 65 256 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 67 .40 176 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 25 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .60 +.10 .50 2 1500 ---- ---- .50A .50A .60 .00 .60 3 1510 ---- ---- ---- ---- .70 +.10 .60 3 1520 ---- ---- .60A .60A .70 .00 .70 1525 ---- ---- .60A .60A .70 .00 .70 1 1530 ---- ---- .60A .60A .80 +.10 .70 1535 ---- .80B ---- .80B .80 +.10 .70 8 1540 ---- ---- .70A .70A .80 .00 .80 2 1545 ---- ---- .70A .70A .80 .00 .80 58 1550 .80 .90B .70A .90B .90 +.10 1 .80 815 1555 ---- ---- .70A .70A .90 .00 .90 10 1560 ---- ---- .80A .80A .90 .00 .90 5 1565 ---- ---- .80A .80A 1.00 .00 1.00 6 1570 ---- ---- .80A .80A 1.00 .00 1.00 8 1575 ---- ---- .90A .90A 1.10 +.10 1.00 68 1580 ---- ---- .90A .90A 1.10 .00 1.10 11 1585 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 1 1590 ---- ---- 1.00A 1.00A 1.20 .00 1.20 1595 ---- ---- 1.10A 1.10A 1.30 .00 1.30 1600 1.20 1.30B 1.10A 1.10A 1.30 .00 184 1.30 413 1605 ---- ---- 1.10A 1.10A 1.40 .00 1.40 2 1610 ---- ---- 1.20A 1.20A 1.50 .00 1 1.50 2 108 1615 1.60 1.60 1.30A 1.50A 1.50 .00 9 1.50 3 1620 ---- ---- 1.30A 1.30A 1.60 .00 1.60 3 1625 ---- 1.80B 1.40A 1.40A 1.70 .00 1.70 54 1630 ---- 1.90B 1.40A 1.40A 1.80 .00 1.80 1635 ---- 2.00B 1.50A 1.50A 1.90 .00 1.90 1640 ---- 2.10B 1.60A 1.60A 2.00 .00 2.00 1645 ---- 2.30B 1.70A 1.70A 2.20 +.10 2.10 18 1650 ---- 2.40B 1.80A 1.80A 2.30 .00 2.30 31 498 1655 ---- 2.60B 1.90A 1.90A 2.50 +.10 2.40 1 1660 2.50 2.70B 2.00A 2.70B 2.60 +.10 14 2.50 1 166 1665 ---- 2.90B 2.10A 2.10A 2.80 +.10 2.70 1670 ---- 3.10B 2.20A 2.20A 3.00 +.10 4 2.90 190 1675 ---- 3.30B 2.40A 2.40A 3.20 +.20 20 3.00 26 57 1680 ---- 3.60B 2.50A 2.50A 3.40 +.20 3.20 11 1685 ---- 3.80B 2.70A 2.70A 3.70 +.30 3.40 3 1690 ---- 4.10B 2.80A 2.80A 3.90 +.30 1 3.60 22 21 1695 ---- 4.40B 3.00A 3.00A 4.20 +.30 1 3.90 2 1700 3.70 4.60B 3.10 4.60B 4.50 +.40 93 4.10 4 1214 1705 4.00 5.00B 3.40A 5.00B 4.80 +.40 40 4.40 1 96 1710 ---- 5.30B 3.60A 3.60A 5.10 +.40 2 4.70 13 15 1715 ---- 5.70B 3.80A 3.80A 5.50 +.50 6 5.00 15 1720 ---- 6.10B 4.00A 4.00A 5.80 +.50 5.30 8 9 1725 4.40 6.50B 4.30A 6.50B 6.30 +.60 1 5.70 5 70 1730 ---- 6.90B 4.60A 4.60A 6.70 +.60 6.10 2 15 1735 ---- 7.40B 4.90A 4.90A 7.10 +.60 6.50 104 1740 ---- 7.90B 5.20A 5.20A 7.60 +.70 6.90 111 1745 ---- 8.50B 5.50A 5.50A 8.20 +.80 7.40 700 1750 6.80 9.10B 5.90A 9.10B 8.70 +.80 8 7.90 168 309 1755 ---- 9.70B 6.30A 6.30A 9.30 +.90 1 8.40 71 1760 ---- 10.40B 6.70A 6.70A 10.00 +1.00 2 9.00 4 78 1765 ---- 11.10B 7.20A 7.20A 10.70 +1.10 17 9.60 3 79 1770 ---- 11.90B 7.70A 7.70A 11.40 +1.20 10.20 20 57 1775 8.40 12.70B 8.20A 12.70B 12.20 +1.30 2 10.90 16 295 1780 ---- 13.60B 8.80A 8.80A 13.10 +1.50 11.60 4 81 1785 ---- 14.60B 9.40A 9.40A 14.00 +1.60 2 12.40 3 92 1790 15.10 15.60B 10.00A 14.80A 14.90 +1.70 185 13.20 132 182 1795 ---- 16.60B 10.70A 10.70A 15.90 +1.80 14.10 28 77 1800 11.70 17.80B 11.40A 17.80B 17.00 +1.90 15 15.10 38 1604 1805 13.10 19.00B 12.20A 19.00B 18.20 +2.10 67 16.10 538 1810 ---- 20.20B 13.00A 13.00A 19.40 +2.30 17.10 16 1815 ---- 21.60B 13.90A 13.90A 20.70 +2.50 18.20 9 1820 ---- 23.00B 14.90A 14.90A 22.10 +2.60 101 19.50 13 42 1825 ---- 24.50B 15.90A 15.90A 23.50 +2.80 20.70 161 1297 1830 ---- 26.10B 17.00A 17.00A 25.00 +2.90 22.10 4 27 1835 ---- 27.80B 18.10A 18.10A 26.70 +3.20 23.50 13 1840 ---- 29.50B 19.30A 19.30A 28.30 +3.30 25.00 3 16 1845 ---- 31.30B 20.60A 20.60A 30.10 +3.50 26.60 1 8 1850 23.40 33.30B 21.90A 33.30B 32.00 +3.70 12 28.30 10 887 1855 ---- 35.30B 23.40A 23.40A 34.00 +4.00 30.00 2 28 1860 ---- 37.40B 24.90A 24.90A 36.00 +4.10 31.90 7 35 1865 ---- 39.60B 26.50A 26.50A 38.20 +4.40 33.80 10 58 1870 39.00 41.90B 28.20A 41.90B 40.40 +4.60 3 35.80 50 196 1875 32.00 44.30B 30.00A 44.30B 42.70 +4.80 3 37.90 49 319 1880 ---- 46.80B 31.90A 31.90A 45.10 +5.00 7 40.10 4 176 1885 36.00 49.40B 33.90A 33.90A 47.60 +5.20 18 42.40 1 114 1890 ---- 52.00B 36.00A 36.00A 50.20 +5.40 1 44.80 74 1895 50.90 54.80B 38.10A 54.80B 52.90 +5.70 2 47.20 11 133 1900 44.00 57.70B 40.40A 57.70B 55.70 +5.90 90 49.80 113 1034 1905 53.70 60.60B 42.80A 60.60B 58.60 +6.10 2 52.50 1 44 1910 47.90 63.70B 45.20A 63.70B 61.60 +6.40 32 55.20 15 108 1915 63.40 66.80B 47.90A 60.80A 64.60 +6.60 3 58.00 78 1920 65.70 70.00B 50.50A 70.00B 67.80 +6.90 67 60.90 96 1010 1925 ---- 73.30B 53.10A 53.10A 71.00 +7.00 64.00 31 398 1930 60.10 76.70B 56.00A 56.00A 74.30 +7.30 1 67.00 2 57 1935 63.10 80.10B 58.90A 58.90A 77.70 +7.50 1 70.20 1 146 1940 ---- 83.60B 61.90A 61.90A 81.10 +7.60 73.50 7 223 1945 ---- 87.20B 65.00A 65.00A 84.70 +7.90 76.80 9 50 1950 ---- 90.90B 68.10A 68.10A 88.30 +8.00 80.30 1 373 1955 ---- 94.40B 71.40A 71.40A 91.90 +8.20 83.70 16 1960 ---- 98.20B 74.70A 74.70A 95.70 +8.40 66 87.30 97 387 1965 ---- 102.00B 78.10A 78.10A 99.50 +8.50 91.00 3 36 1970 ---- 106.00B 81.50A 81.50A 103.40 +8.70 94.70 1 153 1975 ---- 109.90B 85.10A 85.10A 107.30 +8.90 98.40 1 557 1980 ---- 114.00B 88.70A 88.70A 111.30 +9.00 102.30 1 84 1985 ---- 118.00B 92.40A 92.40A 115.40 +9.20 106.20 69 1990 ---- 122.20B 96.10A 96.10A 119.50 +9.40 110.10 7 1995 ---- 126.40B 99.90A 99.90A 123.60 +9.50 114.10 10 2000 ---- 130.60B 103.80A 103.80A 127.80 +9.60 118.20 887 2005 109.60 134.90B 107.80A 134.90B 132.10 +9.80 2 122.30 11 2010 ---- 139.20B 111.70A 111.70A 136.30 +9.90 126.40 8 2015 ---- 143.50B 115.80A 115.80A 140.70 +10.10 130.60 5 2020 ---- 147.90B 119.90A 119.90A 145.00 +10.20 134.80 357 2025 ---- 152.30B 124.00A 124.00A 149.40 +10.30 139.10 385 2030 ---- 156.70B 128.10A 128.10A 153.80 +10.40 143.40 243 2035 ---- 161.20B 132.40A 132.40A 158.30 +10.50 147.80 23 2040 ---- 165.70B 136.70A 136.70A 162.80 +10.60 152.20 117 2045 ---- 170.20B 141.00A 141.00A 167.30 +10.70 156.60 11 2050 152.60 174.80B 145.30A 145.30A 171.80 +10.80 1 161.00 270 2055 ---- 179.40B 149.60A 149.60A 176.40 +10.90 165.50 101 2060 ---- 184.00B 154.00A 154.00A 180.90 +10.90 170.00 14 2065 ---- 188.60B 158.50A 158.50A 185.50 +11.00 174.50 153 2070 ---- 193.20B 163.00A 163.00A 190.20 +11.10 179.10 10 2075 ---- 197.90B 167.50A 167.50A 194.80 +11.10 183.70 56 129 2080 ---- 202.60B 172.00A 172.00A 199.50 +11.20 188.30 2 2085 ---- 206.50B 176.60A 176.60A 204.10 +11.20 192.90 1 2090 ---- 211.30B 181.10A 181.10A 208.80 +11.20 197.60 9 2095 ---- 216.00B 185.70A 185.70A 213.50 +11.30 202.20 2100 ---- 221.40B 190.30A 190.30A 218.30 +11.40 206.90 36 355 2105 ---- 225.40B 195.00A 195.00A 223.00 +11.40 211.60 210 2110 ---- 230.20B 199.60A 199.60A 227.80 +11.50 216.30 2115 ---- 235.00B 204.30A 204.30A 232.50 +11.50 221.00 2120 ---- 239.80B 209.00A 209.00A 237.30 +11.50 225.80 1 2125 ---- 245.40B 213.70A 213.70A 242.10 +11.50 230.60 6 2130 ---- 249.40B 219.60A 219.60A 246.90 +11.60 235.30 5 2135 ---- 254.20B 224.30A 224.30A 251.70 +11.60 240.10 2140 ---- 259.00B 229.10A 229.10A 256.60 +11.70 244.90 2145 ---- 264.00B 233.80A 233.80A 261.40 +11.70 249.70 2150 ---- 269.50B 237.40A 237.40A 266.30 +11.80 254.50 2155 ---- 273.60B 243.40A 243.40A 271.10 +11.80 259.30 2 2160 ---- 278.50B 248.20A 248.20A 276.00 +11.80 264.20 2165 ---- 283.40B 253.10A 253.10A 280.90 +11.90 269.00 2170 ---- 288.20B 257.90A 257.90A 285.80 +11.90 273.90 1 2175 ---- 294.00B 261.40A 261.40A 290.60 +11.90 278.70 28 2180 ---- 298.00B 267.60A 267.60A 295.50 +11.90 283.60 2185 ---- 302.90B 272.40A 272.40A 300.40 +11.90 288.50 2190 ---- 307.90B 277.30A 277.30A 305.40 +12.10 293.30 2195 ---- 312.80B 282.20A 282.20A 310.30 +12.10 298.20 2200 ---- 318.50B 285.70A 285.70A 315.20 +12.10 303.10 2 2205 ---- 322.60B 291.90A 291.90A 320.10 +12.10 308.00 2210 ---- 327.60B 296.80A 296.80A 325.10 +12.20 312.90 1 2215 ---- 332.50B 301.70A 301.70A 330.00 +12.20 317.80 3 2220 ---- 337.60B 306.60A 306.60A 334.90 +12.20 322.70 2225 ---- 343.30B 310.20A 310.20A 339.90 +12.20 327.70 5 2230 ---- 347.30B 316.40A 316.40A 344.80 +12.20 332.60 1 2235 ---- 352.20B 321.40A 321.40A 349.80 +12.30 337.50 2240 ---- 357.10B 326.40A 326.40A 354.80 +12.30 342.50 1 2245 ---- 362.10B 331.20A 331.20A 359.70 +12.30 347.40 2250 ---- 368.10B 334.80A 334.80A 364.70 +12.30 352.40 41 2255 ---- 372.00B 341.10A 341.10A 369.70 +12.40 357.30 2260 ---- 377.00B 346.10A 346.10A 374.60 +12.30 362.30 1 2265 ---- 382.00B 351.10A 351.10A 379.60 +12.40 367.20 2270 ---- 387.00B 356.00A 356.00A 384.60 +12.40 372.20 2275 ---- 393.00B 359.50A 359.50A 389.60 +12.50 377.10 2280 ---- 396.90B 366.00A 366.00A 394.60 +12.50 382.10 2285 ---- 401.90B 370.90A 370.90A 399.60 +12.50 387.10 1 2290 ---- 406.90B 375.90A 375.90A 404.60 +12.50 392.10 2295 ---- 411.90B 380.90A 380.90A 409.60 +12.60 397.00 1 2300 ---- 417.50B 384.30A 384.30A 414.60 +12.60 402.00 4 2305 ---- 421.90B 390.80A 390.80A 419.60 +12.60 407.00 2310 ---- 426.90B 395.80A 395.80A 424.60 +12.60 412.00 2315 ---- 431.90B 400.80A 400.80A 429.60 +12.60 417.00 2320 ---- 436.80B 405.80A 405.80A 434.60 +12.60 422.00 3 2325 ---- 441.80B 409.30A 409.30A 439.60 +12.60 427.00 2330 ---- 446.80B 415.80A 415.80A 444.60 +12.60 432.00 2340 ---- 456.80B 425.80A 425.80A 454.60 +12.60 442.00 2350 ---- 467.40B 435.20A 435.20A 464.60 +12.60 452.00 2360 ---- 476.80B 445.70A 445.70A 474.60 +12.60 462.00 2370 ---- 486.80B 455.70A 455.70A 484.60 +12.60 472.00 2375 ---- 491.80B 460.60A 460.60A 489.60 +12.60 477.00 3 2380 ---- 496.80B 465.80A 465.80A 494.60 +12.60 482.00 2390 ---- 506.80B 475.70A 475.70A 504.60 +12.60 492.00 2400 ---- 517.40B 485.20A 485.20A 514.60 +12.60 502.00 2 2410 ---- 526.80B 495.80A 495.80A 524.60 +12.60 512.00 2420 ---- 536.80B 505.80A 505.80A 534.60 +12.60 522.00 2425 ---- 541.80B 510.60A 510.60A 539.60 +12.60 527.00 2430 ---- 546.80B 515.80A 515.80A 544.60 +12.60 532.00 2450 ---- 567.40B 535.20A 535.20A 564.60 +12.60 552.00 2475 ---- 591.70B 560.60A 560.60A 589.60 +12.60 577.00 2500 ---- 617.40B 585.20A 585.20A 614.60 +12.60 602.00 2525 ---- 641.70B 610.60A 610.60A 639.60 +12.60 627.00 2550 ---- 667.30B 635.30A 635.30A 664.60 +12.60 652.00 2575 ---- 691.70B 660.60A 660.60A 689.60 +12.60 677.00 2600 ---- 717.30B 685.30A 685.30A 714.60 +12.60 702.00 2625 ---- 741.60B 710.80A 710.80A 739.60 +12.60 727.00 2700 ---- 817.30B 785.30A 785.30A 814.60 +12.60 802.00 2800 ---- 917.20B 885.30A 885.30A 914.60 +12.60 902.00 3000 ---- 1117.10B 1085.40A 1085.40A 1114.60 +12.60 1102.00 3500 ---- 1616.90B 1585.50A 1585.50A 1614.60 +12.60 1602.00 4000 ---- 2116.70B 2085.70A 2085.70A 2114.60 +12.60 2102.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- .50A .50A .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 .00 .60 43 750 1480 ---- ---- .60A .60A .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 +.10 .70 295 1510 ---- ---- ---- ---- .80 .00 .80 85 1520 ---- ---- .80A .80A .90 .00 .90 82 1525 ---- ---- .80A .80A .90 .00 .90 17 1530 ---- ---- .80A .80A .90 .00 .90 1 1540 ---- ---- .90A .90A 1.00 .00 1.00 5 1545 ---- ---- .90A .90A 1.10 .00 1.10 1550 ---- ---- 1.00A 1.00A 1.10 .00 1.10 20 1555 ---- ---- 1.00A 1.00A 1.20 .00 1.20 1560 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1 1565 ---- ---- 1.10A 1.10A 1.30 .00 1.30 1570 ---- ---- 1.20A 1.20A 1.30 .00 1.30 3 1575 ---- ---- 1.20A 1.20A 1.40 .00 1.40 1580 ---- ---- 1.30A 1.30A 1.50 .00 1.50 1585 ---- ---- 1.30A 1.30A 1.50 .00 1.50 1590 ---- ---- 1.40A 1.40A 1.60 .00 1.60 1595 ---- ---- 1.50A 1.50A 1.70 .00 1.70 1600 1.90 1.90 1.50A 1.80A 1.80 .00 2 1.80 6 58 1605 ---- ---- 1.60A 1.60A 1.90 .00 1.90 1 1610 ---- ---- 1.70A 1.70A 2.00 .00 2.00 1 1615 ---- ---- 1.80A 1.80A 2.10 .00 2.10 45 1620 ---- ---- 1.80A 1.80A 2.20 .00 2.20 1625 ---- 2.40B 1.90A 1.90A 2.40 +.10 2.30 2 43 1630 ---- 2.50B 2.00A 2.00A 2.50 +.10 2.40 2 9 1635 ---- 2.70B 2.10A 2.10A 2.60 .00 2.60 4 16 1640 ---- 2.80B 2.20A 2.20A 2.80 +.10 2.70 22 1645 ---- 3.00B 2.30A 2.30A 3.00 +.10 2.90 10 1650 ---- 3.20B 2.50A 2.50A 3.10 +.10 3.00 39 78 1655 ---- 3.40B 2.60A 2.60A 3.30 +.10 3.20 17 1660 ---- 3.60B 2.70A 2.70A 3.50 +.10 3.40 35 1665 ---- 3.80B 2.90A 2.90A 3.70 +.10 3.60 1670 ---- 4.00B 3.00A 3.00A 3.90 +.10 3.80 20 1675 ---- 4.30B 3.20A 3.20A 4.20 +.20 4.00 8 1680 ---- 4.50B 3.40A 3.40A 4.40 +.20 4.20 3 1685 ---- 4.80B 3.60A 3.60A 4.70 +.30 4.40 1 1690 ---- 5.10B 3.70A 3.70A 5.00 +.30 4.70 10 1695 ---- 5.40B 3.90A 3.90A 5.30 +.30 5.00 1 1700 4.80 5.80B 4.30A 4.30A 5.60 +.30 2 5.30 12 189 1705 ---- 6.10B 4.40A 4.40A 6.00 +.40 5.60 5 1710 ---- 6.50B 4.80A 4.80A 6.30 +.40 5.90 1 1715 ---- 6.90B 4.90A 4.90A 6.70 +.50 6.20 3 1720 ---- 7.30B 5.20A 5.20A 7.10 +.50 6.60 1 1725 ---- 7.80B 5.60A 5.60A 7.60 +.60 7.00 34 115 1730 ---- 8.30B 5.90A 5.90A 8.00 +.60 7.40 14 1735 ---- 8.80B 6.30A 6.30A 8.50 +.60 7.90 3 1740 ---- 9.30B 6.60A 6.60A 9.00 +.70 8.30 2 1745 8.60 9.90B 7.00A 7.00A 9.60 +.80 1 8.80 3 1750 7.50 10.50B 7.40A 10.50B 10.20 +.90 3 9.30 53 929 1755 ---- 11.20B 7.90A 7.90A 10.80 +.90 9.90 22 1760 ---- 11.80B 8.30A 8.30A 11.50 +1.00 10.50 4 1765 ---- 12.60B 8.80A 8.80A 12.20 +1.10 11.10 7 7 1770 ---- 13.30B 9.40A 9.40A 12.90 +1.10 11.80 2 1775 ---- 14.20B 9.90A 9.90A 13.70 +1.20 12.50 33 99 1780 ---- 15.00B 10.50A 10.50A 14.50 +1.30 13.20 1785 ---- 16.00B 11.10A 11.10A 15.40 +1.40 14.00 101 1790 ---- 16.90B 11.80A 11.80A 16.30 +1.50 14.80 11 1795 ---- 18.00B 12.50A 12.50A 17.30 +1.60 15.70 1 1800 16.10 19.10B 13.20A 17.20A 18.30 +1.70 129 16.60 63 658 1805 ---- 20.20B 14.00A 14.00A 19.40 +1.80 17.60 19 1810 ---- 21.40B 14.80A 14.80A 20.60 +2.00 25 18.60 922 1815 ---- 22.70B 15.70A 15.70A 21.80 +2.10 19.70 1820 ---- 24.00B 16.60A 16.60A 23.10 +2.20 20.90 6 1825 ---- 25.40B 17.60A 17.60A 24.40 +2.30 22.10 29 1830 ---- 26.90B 18.70A 18.70A 25.90 +2.50 23.40 1 14 1835 ---- 28.40B 19.80A 19.80A 27.30 +2.60 24.70 14 1840 ---- 30.00B 20.90A 20.90A 28.90 +2.80 26.10 10 1845 ---- 31.70B 22.10A 22.10A 30.50 +2.90 27.60 5 1850 29.00 33.40B 23.40A 28.20A 32.20 +3.10 1 29.10 94 398 1855 ---- 35.30B 24.80A 24.80A 34.00 +3.30 30.70 6 1860 ---- 37.20B 26.20A 26.20A 35.90 +3.50 32.40 1865 ---- 39.20B 27.80A 27.80A 37.80 +3.60 34.20 107 1870 ---- 41.30B 29.30A 29.30A 39.80 +3.80 36.00 19 31 1875 ---- 43.40B 30.90A 30.90A 41.90 +4.00 37.90 14 340 1880 ---- 45.60B 32.60A 32.60A 44.10 +4.20 39.90 15 1885 ---- 48.00B 34.40A 34.40A 46.40 +4.40 42.00 103 1890 ---- 50.40B 36.30A 36.30A 48.70 +4.60 44.10 12 1895 38.30 52.90B 38.30 51.60B 51.10 +4.80 21 46.30 27 54 1900 ---- 55.40B 40.30A 40.30A 53.60 +4.90 48.70 32 817 1905 ---- 58.10B 42.40A 42.40A 56.20 +5.20 51.00 1 1910 ---- 60.80B 44.60A 44.60A 58.90 +5.40 53.50 460 1915 ---- 63.60B 46.90A 46.90A 61.60 +5.50 56.10 1920 ---- 66.50B 49.30A 49.30A 64.50 +5.80 58.70 4 8 1925 ---- 69.50B 51.70A 51.70A 67.40 +6.00 61.40 40 1930 ---- 72.50B 54.30A 54.30A 70.40 +6.20 64.20 7 1935 ---- 75.60B 57.00A 57.00A 73.40 +6.40 67.00 150 164 1940 ---- 78.80B 59.60A 59.60A 76.50 +6.50 70.00 20 56 1945 ---- 82.00B 62.30A 62.30A 79.70 +6.70 73.00 322 1950 ---- 85.40B 65.20A 65.20A 83.00 +6.90 76.10 355 1955 ---- 88.80B 68.10A 68.10A 86.40 +7.20 79.20 2 1960 80.00 92.20B 71.10A 88.80A 89.80 +7.30 29 82.50 45 1965 83.40 95.70B 74.10A 95.70B 93.20 +7.40 8 85.80 72 1970 ---- 99.30B 77.40A 77.40A 96.80 +7.70 89.10 69 1975 ---- 103.00B 80.60A 80.60A 100.40 +7.80 92.60 2 36 1980 ---- 106.40B 83.80A 83.80A 104.00 +7.90 96.10 1 21 1985 ---- 110.20B 87.20A 87.20A 107.80 +8.20 99.60 5 1990 ---- 114.00B 90.60A 90.60A 111.50 +8.30 103.20 189 1995 ---- 117.80B 94.10A 94.10A 115.30 +8.40 106.90 6 2000 ---- 121.80B 97.60A 97.60A 119.20 +8.60 110.60 80 2005 ---- 125.70B 101.20A 101.20A 123.10 +8.70 114.40 3 2010 ---- 129.70B 104.80A 104.80A 127.10 +8.90 118.20 16 2015 ---- 133.80B 108.50A 108.50A 131.10 +9.00 122.10 9 2020 ---- 137.90B 112.20A 112.20A 135.20 +9.20 126.00 5 2025 ---- 142.00B 116.00A 116.00A 139.30 +9.30 130.00 3 2030 ---- 146.20B 120.00A 120.00A 143.40 +9.40 134.00 2 2035 ---- 150.30B 123.80A 123.80A 147.60 +9.50 138.10 1 2040 ---- 154.60B 127.90A 127.90A 151.80 +9.60 142.20 1 2045 ---- 158.90B 131.90A 131.90A 156.10 +9.80 146.30 1 2050 ---- 163.20B 135.80A 135.80A 160.40 +9.90 150.50 284 2055 ---- 167.50B 140.00A 140.00A 164.70 +10.00 154.70 38 2060 ---- 171.90B 144.00A 144.00A 169.00 +10.00 159.00 60 2065 ---- 176.30B 148.30A 148.30A 173.40 +10.20 163.20 4 2070 ---- 180.70B 152.50A 152.50A 177.80 +10.20 167.60 30 2075 ---- 185.10B 156.60A 156.60A 182.20 +10.30 171.90 2080 ---- 189.60B 161.00A 161.00A 186.60 +10.30 176.30 2085 ---- 194.10B 165.30A 165.30A 191.10 +10.40 180.70 1 2090 ---- 198.60B 169.50A 169.50A 195.60 +10.50 185.10 2 2095 ---- 203.10B 173.90A 173.90A 200.10 +10.60 189.50 2100 ---- 207.70B 178.30A 178.30A 204.70 +10.70 194.00 11 2105 ---- 212.20B 182.70A 182.70A 209.20 +10.70 198.50 2110 ---- 216.80B 187.10A 187.10A 213.80 +10.80 203.00 10 2115 ---- 221.40B 191.60A 191.60A 218.40 +10.90 207.50 2120 ---- 226.00B 196.10A 196.10A 223.00 +10.90 212.10 2125 ---- 230.70B 200.60A 200.60A 227.60 +11.00 216.60 169 2130 ---- 235.30B 205.10A 205.10A 232.30 +11.10 221.20 2135 ---- 240.00B 209.70A 209.70A 236.90 +11.10 225.80 2140 ---- 244.70B 214.20A 214.20A 241.60 +11.20 230.40 1 2145 ---- 249.40B 218.80A 218.80A 246.30 +11.20 235.10 1 2150 ---- 254.10B 223.40A 223.40A 251.00 +11.30 239.70 2 2155 ---- 258.00B 228.00A 228.00A 255.70 +11.30 244.40 2160 ---- 262.70B 232.60A 232.60A 260.40 +11.30 249.10 2 2165 ---- 267.60B 237.30A 237.30A 265.20 +11.40 253.80 3 2170 ---- 272.30B 241.90A 241.90A 269.90 +11.40 258.50 5 2175 ---- 277.90B 246.60A 246.60A 274.70 +11.50 263.20 3 2180 ---- 281.90B 251.30A 251.30A 279.40 +11.50 267.90 3 2185 ---- 286.40B 256.00A 256.00A 284.20 +11.50 272.70 5 2190 ---- 291.50B 262.00A 262.00A 289.00 +11.60 277.40 6 2195 ---- 296.30B 266.70A 266.70A 293.80 +11.60 282.20 1 2200 ---- 301.90B 270.20A 270.20A 298.60 +11.60 287.00 6 2205 ---- 305.90B 276.20A 276.20A 303.40 +11.70 291.70 2210 ---- 310.80B 281.00A 281.00A 308.30 +11.80 296.50 1 2215 ---- 315.40B 285.70A 285.70A 313.10 +11.80 301.30 2220 ---- 320.50B 290.50A 290.50A 317.90 +11.70 306.20 6 2225 ---- 326.10B 294.00A 294.00A 322.80 +11.80 311.00 2 2230 ---- 330.00B 300.20A 300.20A 327.70 +11.90 315.80 4 2235 ---- 335.00B 305.00A 305.00A 332.50 +11.80 320.70 2 2240 ---- 339.80B 309.80A 309.80A 337.40 +11.90 325.50 3 2245 ---- 344.70B 314.70A 314.70A 342.30 +11.90 330.40 3 2250 ---- 350.50B 318.10A 318.10A 347.20 +12.00 335.20 4 2255 ---- 354.30B 324.30A 324.30A 352.10 +12.00 340.10 5 2260 ---- 359.20B 329.20A 329.20A 356.90 +11.90 345.00 2265 ---- 364.10B 334.10A 334.10A 361.90 +12.10 349.80 1 2270 ---- 369.00B 338.90A 338.90A 366.80 +12.10 354.70 1 2275 ---- 375.10B 342.30A 342.30A 371.70 +12.10 359.60 17 2280 ---- 378.90B 348.70A 348.70A 376.60 +12.10 364.50 2285 ---- 383.80B 353.70A 353.70A 381.50 +12.10 369.40 2290 ---- 388.70B 358.60A 358.60A 386.50 +12.20 374.30 2295 ---- 393.70B 363.50A 363.50A 391.40 +12.20 379.20 2300 ---- 399.80B 366.80A 366.80A 396.30 +12.20 384.10 5 2305 ---- 403.60B 373.30A 373.30A 401.30 +12.20 389.10 2310 ---- 408.50B 378.20A 378.20A 406.20 +12.20 394.00 2315 ---- 413.50B 383.20A 383.20A 411.20 +12.30 398.90 2320 ---- 418.40B 388.10A 388.10A 416.20 +12.30 403.90 2325 ---- 424.50B 391.30A 391.30A 421.10 +12.30 408.80 2 2330 ---- 428.40B 397.90A 397.90A 426.10 +12.40 413.70 2335 ---- 433.30B 402.90A 402.90A 431.10 +12.40 418.70 1 2340 ---- 438.30B 407.80A 407.80A 436.00 +12.40 423.60 1 2345 ---- 443.30B 412.80A 412.80A 441.00 +12.40 428.60 2350 ---- 449.50B 416.00A 416.00A 446.00 +12.40 433.60 4 2360 ---- 458.20B 427.70A 427.70A 456.00 +12.50 443.50 2370 ---- 468.20B 437.60A 437.60A 466.00 +12.50 453.50 2375 ---- 473.20B 440.80A 440.80A 471.00 +12.60 458.40 7 2380 ---- 478.20B 447.60A 447.60A 476.00 +12.60 463.40 2390 ---- 488.10B 457.50A 457.50A 486.00 +12.60 473.40 2400 ---- 498.80B 465.80A 465.80A 496.00 +12.60 10 483.40 2 2410 ---- 508.10B 477.50A 477.50A 506.00 +12.60 493.40 2420 ---- 518.10B 487.40A 487.40A 516.00 +12.60 503.40 2425 ---- 523.10B 492.50A 492.50A 521.00 +12.60 508.40 1 2430 ---- 528.10B 497.40A 497.40A 526.00 +12.60 513.40 2440 ---- 538.10B 507.50A 507.50A 536.00 +12.60 523.40 2450 ---- 548.10B 517.40A 517.40A 546.00 +12.60 533.40 10 2475 ---- 573.00B 542.50A 542.50A 571.00 +12.60 558.40 2500 ---- 598.10B 567.40A 567.40A 596.00 +12.60 583.40 2525 ---- 623.00B 592.40A 592.40A 621.00 +12.60 608.40 2550 ---- 648.00B 617.50A 617.50A 646.00 +12.60 633.40 2575 ---- 673.00B 642.50A 642.50A 671.00 +12.60 658.40 2600 ---- 698.00B 667.50A 667.50A 696.00 +12.60 683.40 2625 ---- 722.90B 692.50A 692.50A 721.00 +12.60 708.40 2750 ---- 847.90B 817.60A 817.60A 846.00 +12.60 833.40 2800 ---- 897.80B 867.60A 867.60A 896.00 +12.60 883.40 2975 ---- 1072.60B 1042.60A 1042.60A 1071.00 +12.60 1058.40 3000 ---- 1097.60B 1067.70A 1067.70A 1096.00 +12.60 1083.40 3250 ---- 1347.50B 1317.90A 1317.90A 1346.00 +12.60 1333.40 3500 ---- 1597.30B 1568.00A 1568.00A 1596.00 +12.60 1583.40 4000 ---- 2097.10B 2068.10A 2068.10A 2096.00 +12.60 2083.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1 1275 ---- ---- ---- ---- .40 .00 .40 6 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .50 .00 .50 1 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- .50A .50A .60 .00 .60 1425 ---- ---- .60A .60A .60 -.10 .70 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- .70A .70A .70 -.10 .80 4 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- .80A .80A .80 -.10 .90 20 1475 ---- ---- .80A .80A .90 .00 .90 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- .90A .90A .90 -.10 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 86 1510 ---- ---- 1.00A 1.00A 1.10 .00 1.10 1520 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1525 ---- ---- 1.20A 1.20A 1.30 .00 1.30 1530 ---- ---- 1.20A 1.20A 1.30 .00 1.30 1540 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1545 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1550 1.40 1.60B 1.40 1.60B 1.60 .00 20 1.60 25 51 1555 ---- ---- 1.50A 1.50A 1.70 .00 1.70 1560 ---- ---- 1.60A 1.60A 1.70 .00 1.70 4 1565 ---- ---- 1.60A 1.60A 1.80 .00 1.80 1570 ---- ---- 1.70A 1.70A 1.90 .00 1.90 1575 ---- ---- 1.80A 1.80A 2.00 .00 2.00 24 1580 ---- ---- 1.90A 1.90A 2.10 .00 2.10 1585 ---- ---- 1.90A 1.90A 2.30 +.10 2.20 1590 2.10 2.30B 2.00A 2.00A 2.40 +.10 5 2.30 1595 ---- 2.50B 2.10A 2.10A 2.50 +.10 2.40 1 1600 ---- 2.70B 2.20A 2.20A 2.60 .00 2.60 27 288 1605 ---- 2.80B 2.30A 2.30A 2.80 +.10 2.70 1610 ---- 2.90B 2.40A 2.40A 2.90 +.10 2.80 1615 ---- 3.10B 2.50A 2.50A 3.10 +.10 3.00 1620 ---- 3.30B 2.70A 2.70A 3.30 +.10 3.20 1625 ---- 3.50B 2.80A 2.80A 3.50 +.20 3.30 25 54 1630 ---- 3.70B 2.90A 2.90A 3.60 +.10 3.50 2 2 1635 ---- 3.90B 3.10A 3.10A 3.90 +.20 3.70 1640 ---- 4.10B 3.20A 3.20A 4.10 +.20 3.90 4 4 1645 ---- 4.30B 3.40A 3.40A 4.30 +.20 4.10 1 1 1650 4.00 4.60B 3.60A 4.60B 4.50 +.20 100 4.30 10 384 1655 ---- 4.80B 3.80A 3.80A 4.80 +.20 4.60 1660 ---- 5.10B 4.00A 4.00A 5.00 +.20 4.80 1665 ---- 5.40B 4.20A 4.20A 5.30 +.20 5.10 1670 ---- 5.70B 4.40A 4.40A 5.60 +.20 5.40 5 1675 ---- 6.00B 4.70A 4.70A 5.90 +.20 5.70 43 137 1680 ---- 6.40B 4.90A 4.90A 6.20 +.20 6.00 1685 ---- 6.70B 5.10A 5.10A 6.60 +.30 6.30 1690 ---- 7.10B 5.40A 5.40A 7.00 +.40 6.60 1695 ---- 7.50B 5.60A 5.60A 7.30 +.30 7.00 1700 7.00 8.00B 5.90A 5.90A 7.80 +.40 21 7.40 6 506 1705 ---- 8.40B 6.30A 6.30A 8.20 +.40 7.80 1710 ---- 8.90B 6.60A 6.60A 8.60 +.40 8.20 1715 ---- 9.40B 7.00A 7.00A 9.10 +.50 8.60 1720 ---- 9.90B 7.30A 7.30A 9.60 +.50 9.10 1725 8.00 10.50B 7.70A 10.50B 10.20 +.60 50 9.60 63 86 1730 ---- 11.10B 8.30A 8.30A 10.70 +.60 10.10 1735 ---- 11.70B 8.70A 8.70A 11.30 +.60 10.70 1740 ---- 12.30B 9.20A 9.20A 12.00 +.80 1 11.20 186 1745 ---- 13.00B 9.70A 9.70A 12.60 +.80 1 11.80 1750 ---- 13.80B 10.20A 10.20A 13.40 +.90 12.50 132 315 1755 ---- 14.50B 10.80A 10.80A 14.10 +1.00 13.10 300 300 1760 ---- 15.30B 11.30A 11.30A 14.90 +1.00 13.90 46 1765 ---- 16.20B 11.90A 11.90A 15.70 +1.10 14.60 1770 ---- 17.10B 12.50A 12.50A 16.60 +1.20 15.40 1775 ---- 18.10B 13.20A 13.20A 17.50 +1.30 49 16.20 115 354 1780 ---- 19.10B 13.90A 13.90A 18.50 +1.40 17.10 36 1785 ---- 20.10B 14.70A 14.70A 19.50 +1.50 18.00 1790 ---- 21.20B 15.50A 15.50A 20.50 +1.50 50 19.00 15 1795 ---- 22.40B 16.30A 16.30A 21.70 +1.70 20.00 7 1800 23.00 23.60B 17.20A 23.60B 22.80 +1.70 25 21.10 36 420 1805 ---- 24.90B 18.10A 18.10A 24.10 +1.90 22.20 1810 ---- 26.20B 19.10A 19.10A 25.40 +2.00 23.40 1815 ---- 27.60B 20.10A 20.10A 26.70 +2.10 24.60 1820 ---- 29.00B 21.20A 21.20A 28.10 +2.20 25.90 1825 29.20 30.60B 22.30A 30.60B 29.60 +2.40 1 27.20 10 237 1830 ---- 32.10B 23.50A 23.50A 31.10 +2.50 28.60 2 1835 ---- 33.70B 24.80A 24.80A 32.70 +2.60 30.10 403 1840 ---- 35.50B 26.10A 26.10A 34.40 +2.80 31.60 1845 ---- 37.20B 27.40A 27.40A 36.10 +2.90 33.20 1850 30.50 39.50 28.80A 37.90A 38.00 +3.10 17 34.90 435 1855 ---- 41.00B 30.30A 30.30A 39.80 +3.20 36.60 1860 ---- 43.00B 31.90A 31.90A 41.80 +3.40 38.40 2 32 1865 ---- 45.20B 33.50A 33.50A 43.80 +3.50 40.30 67 1870 ---- 47.20B 35.20A 35.20A 45.90 +3.70 42.20 1 31 1875 ---- 49.60B 36.90A 36.90A 48.10 +3.90 44.20 113 432 1880 ---- 51.70B 38.80A 38.80A 50.30 +4.00 46.30 16 1885 ---- 54.30B 40.60A 40.60A 52.70 +4.30 48.40 11 22 1890 ---- 56.50B 42.70A 42.70A 55.10 +4.50 75 50.60 1 31 1895 ---- 59.10B 44.70A 44.70A 57.50 +4.60 52.90 5 1900 ---- 61.90B 46.80A 46.80A 60.10 +4.80 55.30 53 1102 1905 ---- 64.30B 49.10A 49.10A 62.70 +5.00 57.70 1 1910 ---- 67.00B 51.40A 51.40A 65.40 +5.20 60.20 30 1915 ---- 70.10B 53.60A 53.60A 68.10 +5.30 62.80 5 55 1920 ---- 72.70B 56.10A 56.10A 71.00 +5.50 65.50 100 1925 ---- 75.90B 58.50A 58.50A 73.90 +5.70 15 68.20 116 250 1930 ---- 78.70B 61.20A 61.20A 76.80 +5.80 71.00 2 1935 ---- 81.70B 63.80A 63.80A 79.90 +6.00 73.90 1940 ---- 84.90B 66.50A 66.50A 83.00 +6.20 76.80 1945 ---- 88.10B 69.30A 69.30A 86.20 +6.40 79.80 1950 ---- 91.70B 72.00A 72.00A 89.40 +6.50 82.90 3 353 1955 ---- 95.10B 75.00A 75.00A 92.70 +6.70 86.00 3 15 1960 ---- 98.10B 78.00A 78.00A 96.00 +6.80 89.20 7 1965 ---- 101.60B 81.10A 81.10A 99.50 +7.10 92.40 50 1970 ---- 105.50B 84.20A 84.20A 102.90 +7.10 95.80 10 1975 ---- 109.00B 87.40A 87.40A 106.50 +7.40 99.10 174 1980 ---- 112.30B 90.60A 90.60A 110.10 +7.50 102.60 100 1985 ---- 116.30B 93.90A 93.90A 113.70 +7.60 106.10 3 32 1990 ---- 119.70B 97.30A 97.30A 117.40 +7.80 109.60 3 3 1995 ---- 123.50B 100.70A 100.70A 121.10 +7.90 113.20 2000 ---- 127.30B 104.10A 104.10A 124.90 +8.10 116.80 623 2005 ---- 131.20B 107.60A 107.60A 128.80 +8.30 120.50 3 4 2010 ---- 135.10B 111.20A 111.20A 132.60 +8.30 124.30 2015 ---- 139.10B 114.90A 114.90A 136.60 +8.50 128.10 174 2020 ---- 143.00B 118.50A 118.50A 140.50 +8.60 131.90 2025 ---- 147.10B 122.30A 122.30A 144.50 +8.70 135.80 15 2030 ---- 151.20B 126.00A 126.00A 148.60 +8.90 139.70 151 2035 ---- 155.30B 129.80A 129.80A 152.70 +9.00 143.70 2040 ---- 159.40B 133.70A 133.70A 156.80 +9.10 147.70 2 2045 ---- 163.60B 137.60A 137.60A 160.90 +9.20 151.70 2050 ---- 167.80B 141.60A 141.60A 165.10 +9.30 155.80 377 2055 ---- 172.00B 145.60A 145.60A 169.30 +9.40 159.90 3 2060 ---- 176.30B 149.60A 149.60A 173.60 +9.50 164.10 1 2065 ---- 180.60B 153.60A 153.60A 177.80 +9.60 168.20 2070 ---- 184.90B 157.70A 157.70A 182.10 +9.70 172.40 1 2075 ---- 189.30B 161.90A 161.90A 186.50 +9.80 176.70 1 2080 ---- 193.60B 166.00A 166.00A 190.80 +9.90 180.90 27 2085 ---- 198.00B 170.20A 170.20A 195.20 +10.00 185.20 1 2090 ---- 202.40B 174.40A 174.40A 199.60 +10.10 189.50 2095 ---- 206.80B 178.70A 178.70A 204.00 +10.10 193.90 2100 ---- 211.30B 183.00A 183.00A 208.40 +10.20 198.20 26 2105 ---- 215.80B 187.30A 187.30A 212.90 +10.30 202.60 2110 ---- 220.20B 191.60A 191.60A 217.40 +10.40 207.00 2115 ---- 224.80B 195.90A 195.90A 221.90 +10.40 211.50 1 2120 ---- 229.30B 200.30A 200.30A 226.40 +10.50 215.90 2125 ---- 233.80B 204.70A 204.70A 230.90 +10.50 220.40 4 2130 ---- 238.40B 209.10A 209.10A 235.50 +10.60 224.90 2135 ---- 243.00B 213.60A 213.60A 240.00 +10.60 229.40 2140 ---- 247.60B 218.00A 218.00A 244.60 +10.70 233.90 2145 ---- 252.20B 222.50A 222.50A 249.20 +10.70 238.50 2150 ---- 256.80B 227.00A 227.00A 253.80 +10.80 243.00 2 2155 ---- 261.50B 231.50A 231.50A 258.40 +10.80 247.60 2160 ---- 266.10B 236.10A 236.10A 263.10 +10.90 252.20 2165 ---- 270.80B 240.60A 240.60A 267.70 +10.90 256.80 2170 ---- 275.50B 245.20A 245.20A 272.40 +11.00 261.40 2175 ---- 280.10B 249.80A 249.80A 277.00 +11.00 266.00 2180 ---- 284.90B 254.40A 254.40A 281.70 +11.00 270.70 2185 ---- 288.60B 259.00A 259.00A 286.40 +11.10 275.30 2190 ---- 293.40B 263.60A 263.60A 291.10 +11.10 280.00 1 2195 ---- 298.20B 268.20A 268.20A 295.80 +11.10 284.70 2200 ---- 303.80B 272.90A 272.90A 300.60 +11.20 289.40 1 2205 ---- 307.60B 277.60A 277.60A 305.30 +11.20 294.10 2210 ---- 312.50B 282.20A 282.20A 310.00 +11.20 298.80 2215 ---- 317.10B 286.90A 286.90A 314.80 +11.30 303.50 2220 ---- 321.90B 291.60A 291.60A 319.60 +11.40 1 308.20 1 2225 ---- 327.60B 296.30A 296.30A 324.40 +11.40 313.00 2230 ---- 331.50B 302.20A 302.20A 329.10 +11.40 317.70 2235 ---- 336.30B 307.00A 307.00A 333.90 +11.40 322.50 2240 ---- 341.30B 311.80A 311.80A 338.80 +11.60 327.20 2245 ---- 345.90B 316.60A 316.60A 343.60 +11.60 332.00 2250 ---- 351.70B 320.00A 320.00A 348.40 +11.60 336.80 1 2255 ---- 355.50B 326.10A 326.10A 353.20 +11.60 341.60 2260 ---- 360.30B 330.90A 330.90A 358.10 +11.70 346.40 2265 ---- 365.20B 335.70A 335.70A 362.90 +11.70 351.20 2270 ---- 370.00B 340.50A 340.50A 367.80 +11.80 356.00 2275 ---- 376.00B 343.90A 343.90A 372.70 +11.80 360.90 2 2280 ---- 379.80B 350.10A 350.10A 377.50 +11.80 365.70 2285 ---- 384.70B 355.10A 355.10A 382.40 +11.90 370.50 2290 ---- 389.60B 359.90A 359.90A 387.30 +11.90 375.40 2295 ---- 394.40B 364.70A 364.70A 392.20 +12.00 380.20 2300 ---- 400.40B 368.10A 368.10A 397.10 +12.00 385.10 2305 ---- 404.20B 374.40A 374.40A 402.00 +12.00 390.00 2310 ---- 409.10B 379.30A 379.30A 406.90 +12.10 394.80 2315 ---- 414.00B 384.20A 384.20A 411.80 +12.10 399.70 2320 ---- 419.00B 389.00A 389.00A 416.70 +12.10 404.60 2325 ---- 425.00B 392.40A 392.40A 421.60 +12.10 409.50 13 2330 ---- 428.80B 398.80A 398.80A 426.50 +12.10 414.40 2335 ---- 433.80B 403.80A 403.80A 431.50 +12.20 419.30 2340 ---- 438.70B 408.60A 408.60A 436.40 +12.20 424.20 2345 ---- 443.60B 413.50A 413.50A 441.40 +12.30 429.10 2350 ---- 449.70B 416.80A 416.80A 446.30 +12.20 434.10 16 2360 ---- 458.40B 428.20A 428.20A 456.20 +12.30 443.90 2370 ---- 468.40B 438.10A 438.10A 466.10 +12.30 453.80 2375 ---- 474.50B 441.40A 441.40A 471.10 +12.40 458.70 2380 ---- 478.30B 448.10A 448.10A 476.10 +12.40 463.70 2390 ---- 488.30B 457.90A 457.90A 486.00 +12.40 473.60 2400 ---- 499.40B 466.10A 466.10A 496.00 +12.50 483.50 38 2410 ---- 508.10B 477.70A 477.70A 506.00 +12.50 493.50 2420 ---- 518.10B 487.60A 487.60A 516.00 +12.60 503.40 2425 ---- 523.10B 490.80A 490.80A 521.00 +12.60 508.40 5 2430 ---- 528.10B 497.60A 497.60A 526.00 +12.60 513.40 2440 ---- 538.10B 507.50A 507.50A 536.00 +12.60 523.40 2450 ---- 548.10B 515.80A 515.80A 546.00 +12.60 533.40 2475 ---- 573.00B 542.40A 542.40A 571.00 +12.60 558.40 19 2500 ---- 598.00B 567.40A 567.40A 596.00 +12.60 583.40 6 2525 ---- 623.00B 592.40A 592.40A 621.00 +12.60 608.40 2550 ---- 648.00B 617.40A 617.40A 646.00 +12.60 633.40 2575 ---- 672.90B 642.50A 642.50A 671.00 +12.60 658.40 2600 ---- 698.00B 667.40A 667.40A 696.00 +12.60 683.40 2625 ---- 722.90B 692.50A 692.50A 721.00 +12.60 708.40 2700 ---- 797.90B 767.50A 767.50A 796.00 +12.60 783.40 3000 ---- 1097.70B 1067.70A 1067.70A 1096.00 +12.60 1083.40 3100 ---- 1197.60B 1167.70A 1167.70A 1196.00 +12.60 1183.40 3200 ---- 1297.50B 1267.70A 1267.70A 1296.00 +12.60 1283.40 3300 ---- 1397.50B 1367.80A 1367.80A 1396.00 +12.60 1383.40 3400 ---- 1497.40B 1467.80A 1467.80A 1496.00 +12.60 1483.40 4000 ---- 2097.00B 2067.80A 2067.80A 2096.00 +12.60 2083.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- .90A .90A .90 -.10 1.00 1460 ---- ---- ---- ---- 1.00 .00 1.00 1470 ---- ---- ---- ---- 1.10 .00 1.10 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1490 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1500 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1510 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1520 ---- ---- 1.50A 1.50A 1.60 .00 1.60 1525 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1530 ---- ---- 1.60A 1.60A 1.70 .00 1.70 1540 ---- ---- 1.70A 1.70A 1.90 .00 1.90 1545 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1550 ---- ---- 1.80A 1.80A 2.10 +.10 2.00 1 1555 ---- ---- 1.90A 1.90A 2.20 +.10 2.10 1560 ---- ---- 2.00A 2.00A 2.30 +.10 2.20 1565 ---- ---- 2.10A 2.10A 2.40 +.10 2.30 1570 ---- ---- 2.20A 2.20A 2.50 +.10 2.40 1575 ---- ---- 2.30A 2.30A 2.60 .00 2.60 1580 ---- ---- 2.40A 2.40A 2.70 .00 2.70 1585 ---- ---- 2.50A 2.50A 2.90 +.10 2.80 1590 ---- 3.00B 2.60A 2.60A 3.00 +.10 2.90 1595 ---- ---- 2.70A 2.70A 3.20 +.10 3.10 1600 ---- 3.30B 2.80A 2.80A 3.30 +.10 3.20 15 1605 ---- ---- 2.90A 2.90A 3.50 +.10 3.40 1610 ---- 3.60B 3.10A 3.10A 3.60 +.10 3.50 1615 ---- 3.80B 3.20A 3.20A 3.80 +.10 3.70 1 1620 ---- 4.00B 3.40A 3.40A 4.00 +.10 3.90 1 1625 ---- 4.20B 3.50A 3.50A 4.20 +.10 4.10 5 1630 ---- 4.40B 3.70A 3.70A 4.40 +.10 4.30 1635 ---- 4.60B 3.80A 3.80A 4.70 +.20 4.50 1640 ---- 4.90B 4.00A 4.00A 4.90 +.20 4.70 2 2 1645 ---- 5.10B 4.20A 4.20A 5.10 +.10 5.00 2 2 1650 ---- 5.40B 4.40A 4.40A 5.40 +.20 5.20 2 1655 ---- 5.70B 4.70A 4.70A 5.70 +.20 5.50 1660 ---- 6.00B 4.90A 4.90A 6.00 +.30 5.70 1665 ---- 6.30B 5.20A 5.20A 6.30 +.30 6.00 1670 ---- 6.60B 5.40A 5.40A 6.60 +.30 6.30 1675 ---- 7.00B 5.70A 5.70A 6.90 +.30 6.60 3 1680 ---- 7.30B 5.90A 5.90A 7.30 +.30 7.00 1685 ---- 7.70B 6.20A 6.20A 7.60 +.30 7.30 1690 ---- 8.10B 6.50A 6.50A 8.00 +.30 7.70 1695 ---- 8.50B 6.80A 6.80A 8.40 +.40 8.00 1700 ---- 9.00B 7.10A 7.10A 8.90 +.50 8.40 3 1705 ---- 9.40B 7.50A 7.50A 9.30 +.40 8.90 1710 ---- 9.90B 7.90A 7.90A 9.80 +.50 9.30 1715 ---- 10.40B 8.20A 8.20A 10.30 +.50 9.80 1720 ---- 11.00B 8.60A 8.60A 10.80 +.50 10.30 1725 ---- 11.60B 9.10A 9.10A 11.40 +.60 10.80 3 1730 ---- 12.20B 9.50A 9.50A 11.90 +.60 11.30 4 2 1735 ---- 12.80B 10.00A 10.00A 12.60 +.70 11.90 1740 ---- 13.50B 10.50A 10.50A 13.20 +.70 12.50 1745 ---- 14.20B 10.90A 10.90A 13.90 +.80 13.10 1750 ---- 14.90B 11.40A 11.40A 14.60 +.90 13.70 2 1755 ---- 15.60B 12.00A 12.00A 15.30 +.90 14.40 1760 ---- 16.40B 12.60A 12.60A 16.10 +1.00 15.10 1765 ---- 17.30B 13.20A 13.20A 16.90 +1.00 15.90 1770 ---- 18.10B 13.80A 13.80A 17.70 +1.10 16.60 1775 ---- 19.10B 14.50A 14.50A 18.60 +1.10 17.50 402 400 1780 ---- 20.00B 15.20A 15.20A 19.60 +1.30 18.30 5 1785 ---- 21.00B 16.00A 16.00A 20.50 +1.30 19.20 2 2 1790 ---- 22.10B 16.80A 16.80A 21.60 +1.50 20.10 2 2 1795 ---- 23.20B 17.60A 17.60A 22.60 +1.50 21.10 2 2 1800 ---- 24.30B 18.40A 18.40A 23.70 +1.60 22.10 79 1805 ---- 25.50B 19.40A 19.40A 24.90 +1.70 23.20 1810 ---- 26.80B 20.30A 20.30A 26.10 +1.80 24.30 1815 ---- 28.10B 21.20A 21.20A 27.40 +1.90 25.50 2 2 1820 ---- 29.40B 22.40A 22.40A 28.70 +2.00 26.70 2 1 1825 ---- 30.80B 23.40A 23.40A 30.10 +2.20 27.90 2 3 1830 ---- 32.30B 24.60A 24.60A 31.50 +2.30 29.20 1 1835 ---- 33.80B 25.70A 25.70A 33.00 +2.40 30.60 1840 ---- 35.40B 27.00A 27.00A 34.50 +2.50 32.00 1845 ---- 37.00B 28.20A 28.20A 36.10 +2.60 33.50 1850 ---- 38.70B 29.40A 29.40A 37.80 +2.80 35.00 272 1855 32.40 40.50B 30.80A 40.50B 39.50 +2.90 205 36.60 1860 ---- 42.30B 32.40A 32.40A 41.30 +3.00 38.30 1865 ---- 44.20B 33.90A 33.90A 43.10 +3.10 40.00 1870 ---- 46.20B 35.50A 35.50A 45.00 +3.20 41.80 1875 ---- 48.20B 37.10A 37.10A 47.00 +3.40 43.60 2 2 1880 ---- 50.30B 38.80A 38.80A 49.10 +3.60 45.50 1885 ---- 52.50B 40.50A 40.50A 51.20 +3.70 47.50 1890 ---- 54.70B 42.40A 42.40A 53.30 +3.80 49.50 1895 ---- 57.00B 44.30A 44.30A 55.60 +4.00 51.60 1900 ---- 59.40B 46.00A 46.00A 57.90 +4.20 53.70 7 161 1905 ---- 61.80B 48.10A 48.10A 60.30 +4.30 56.00 1910 ---- 64.30B 50.20A 50.20A 62.70 +4.50 58.20 1915 ---- 66.80B 52.30A 52.30A 65.20 +4.60 60.60 1920 ---- 69.40B 54.50A 54.50A 67.80 +4.80 63.00 1925 ---- 72.10B 56.80A 56.80A 70.50 +5.00 65.50 1930 ---- 74.90B 59.10A 59.10A 73.20 +5.10 68.10 1935 ---- 77.70B 61.50A 61.50A 76.00 +5.30 70.70 1 1940 ---- 80.60B 64.00A 64.00A 78.80 +5.40 73.40 1945 ---- 83.60B 66.60A 66.60A 81.70 +5.50 76.20 1950 ---- 86.70B 69.00A 69.00A 84.70 +5.70 79.00 1 73 1955 ---- 89.70B 71.70A 71.70A 87.70 +5.80 81.90 1960 ---- 92.80B 74.60A 74.60A 90.80 +6.00 84.80 1965 ---- 96.00B 77.30A 77.30A 94.00 +6.20 87.80 1970 ---- 99.30B 80.10A 80.10A 97.20 +6.30 90.90 1975 ---- 102.50B 83.10A 83.10A 100.50 +6.50 94.00 1980 ---- 105.80B 86.00A 86.00A 103.80 +6.60 97.20 1 1985 ---- 109.30B 89.00A 89.00A 107.20 +6.70 100.50 1990 ---- 112.70B 92.20A 92.20A 110.60 +6.80 103.80 1995 ---- 116.20B 95.40A 95.40A 114.10 +7.00 107.10 2000 ---- 120.00B 98.60A 98.60A 117.60 +7.10 110.50 96 2005 ---- 123.40B 101.90A 101.90A 121.20 +7.20 114.00 5 2010 ---- 127.10B 105.20A 105.20A 124.80 +7.30 117.50 2015 ---- 130.80B 108.60A 108.60A 128.50 +7.50 121.00 4 2020 ---- 134.50B 112.00A 112.00A 132.20 +7.60 124.60 2025 ---- 138.30B 115.50A 115.50A 136.00 +7.80 128.20 2030 ---- 142.10B 119.00A 119.00A 139.80 +7.90 131.90 2035 ---- 146.00B 122.60A 122.60A 143.70 +8.10 135.60 2040 ---- 149.90B 126.20A 126.20A 147.50 +8.10 139.40 2045 ---- 153.90B 129.80A 129.80A 151.50 +8.30 143.20 2050 ---- 157.80B 133.50A 133.50A 155.40 +8.40 147.00 29 2055 ---- 161.80B 137.30A 137.30A 159.40 +8.50 150.90 2060 ---- 165.90B 141.10A 141.10A 163.40 +8.60 154.80 20 2065 ---- 170.00B 144.90A 144.90A 167.50 +8.80 158.70 2070 ---- 174.10B 148.70A 148.70A 171.60 +8.90 162.70 50 2075 ---- 178.20B 152.60A 152.60A 175.70 +9.00 166.70 2080 ---- 182.40B 156.60A 156.60A 179.80 +9.10 170.70 2085 ---- 186.60B 160.50A 160.50A 184.00 +9.20 174.80 1 2090 ---- 190.80B 164.40A 164.40A 188.20 +9.30 178.90 2095 ---- 195.00B 168.50A 168.50A 192.40 +9.40 183.00 2100 ---- 199.30B 172.50A 172.50A 196.70 +9.50 187.20 5 2105 ---- 203.60B 176.70A 176.70A 200.90 +9.60 191.30 1 2110 ---- 207.90B 180.80A 180.80A 205.20 +9.70 195.50 2115 ---- 212.30B 185.00A 185.00A 209.60 +9.80 199.80 2120 ---- 216.60B 189.20A 189.20A 213.90 +9.90 204.00 2125 ---- 221.00B 193.30A 193.30A 218.30 +10.00 208.30 2130 ---- 225.40B 197.50A 197.50A 222.60 +10.00 212.60 1 2135 ---- 229.80B 201.80A 201.80A 227.00 +10.00 217.00 2140 ---- 234.30B 206.00A 206.00A 231.50 +10.20 221.30 1 2145 ---- 238.70B 210.40A 210.40A 235.90 +10.20 225.70 2150 ---- 243.20B 214.70A 214.70A 240.30 +10.20 230.10 2155 ---- 247.70B 219.10A 219.10A 244.80 +10.30 234.50 2160 ---- 252.20B 223.40A 223.40A 249.30 +10.30 239.00 2165 ---- 256.70B 227.80A 227.80A 253.80 +10.40 243.40 1 2170 ---- 261.30B 232.10A 232.10A 258.30 +10.40 247.90 2175 ---- 265.80B 236.70A 236.70A 262.90 +10.50 252.40 2180 ---- 270.40B 241.10A 241.10A 267.40 +10.50 256.90 2185 ---- 275.00B 245.50A 245.50A 272.00 +10.60 261.40 2190 ---- 279.50B 250.00A 250.00A 276.60 +10.70 265.90 2195 ---- 284.20B 254.50A 254.50A 281.10 +10.70 270.40 2200 ---- 288.80B 259.00A 259.00A 285.80 +10.80 275.00 2205 ---- 293.40B 263.50A 263.50A 290.40 +10.80 279.60 2210 ---- 298.00B 268.00A 268.00A 295.00 +10.80 284.20 2215 ---- 302.70B 272.60A 272.60A 299.60 +10.90 288.70 2220 ---- 307.40B 277.20A 277.20A 304.30 +10.90 293.40 2225 ---- 312.00B 281.70A 281.70A 309.00 +11.00 298.00 2230 ---- 316.70B 286.30A 286.30A 313.60 +11.00 302.60 2235 ---- 321.40B 290.90A 290.90A 318.30 +11.10 307.20 2240 ---- 326.10B 295.50A 295.50A 323.00 +11.10 311.90 2245 ---- 330.80B 300.20A 300.20A 327.70 +11.10 316.60 2250 ---- 335.60B 304.80A 304.80A 332.40 +11.20 321.20 2255 ---- 339.00B 309.50A 309.50A 337.20 +11.30 325.90 2260 ---- 343.90B 314.10A 314.10A 341.90 +11.30 330.60 2265 ---- 348.60B 318.70A 318.70A 346.60 +11.30 335.30 2270 ---- 353.30B 323.50A 323.50A 351.40 +11.40 340.00 2275 ---- 359.30B 328.20A 328.20A 356.20 +11.50 344.70 2280 ---- 362.90B 332.80A 332.80A 360.90 +11.40 349.50 2285 ---- 367.60B 337.50A 337.50A 365.70 +11.50 354.20 2290 ---- 372.40B 343.50A 343.50A 370.50 +11.50 359.00 2295 ---- 377.20B 348.30A 348.30A 375.30 +11.60 363.70 2300 ---- 383.30B 351.80A 351.80A 380.10 +11.60 368.50 2305 ---- 386.90B 358.00A 358.00A 384.90 +11.60 373.30 2310 ---- 391.70B 362.70A 362.70A 389.70 +11.70 378.00 2315 ---- 396.50B 367.50A 367.50A 394.50 +11.70 382.80 2320 ---- 401.40B 372.30A 372.30A 399.30 +11.70 387.60 2325 ---- 407.50B 375.60A 375.60A 404.20 +11.80 392.40 2330 ---- 411.00B 381.90A 381.90A 409.00 +11.80 397.20 2335 ---- 415.90B 386.70A 386.70A 413.80 +11.70 402.10 2340 ---- 420.80B 391.50A 391.50A 418.70 +11.80 406.90 2345 ---- 425.60B 396.30A 396.30A 423.50 +11.80 411.70 2350 ---- 431.80B 399.60A 399.60A 428.40 +11.80 416.60 1 2355 ---- 435.40B 406.00A 406.00A 433.30 +11.90 421.40 2360 ---- 440.30B 410.80A 410.80A 438.20 +11.90 426.30 2370 ---- 450.10B 420.50A 420.50A 447.90 +11.90 436.00 2375 ---- 456.20B 423.80A 423.80A 452.80 +11.90 440.90 2380 ---- 459.90B 430.30A 430.30A 457.70 +12.00 445.70 2390 ---- 469.70B 440.00A 440.00A 467.50 +12.00 455.50 2400 ---- 480.80B 448.10A 448.10A 477.40 +12.10 465.30 2410 ---- 489.40B 459.60A 459.60A 487.20 +12.10 475.10 2420 ---- 499.30B 469.40A 469.40A 497.10 +12.20 484.90 2425 ---- 505.50B 472.50A 472.50A 502.10 +12.30 489.80 2430 ---- 509.20B 479.20A 479.20A 507.00 +12.20 494.80 2440 ---- 519.10B 489.00A 489.00A 516.90 +12.30 504.60 2450 ---- 530.30B 497.10A 497.10A 526.90 +12.40 514.50 12 2460 ---- 538.90B 508.80A 508.80A 536.80 +12.40 524.40 3 2475 ---- 555.20B 521.80A 521.80A 551.80 +12.50 539.30 2500 ---- 580.20B 546.60A 546.60A 576.80 +12.60 564.20 2525 ---- 603.70B 571.50A 571.50A 601.80 +12.60 589.20 4 2550 ---- 628.70B 596.50A 596.50A 626.80 +12.60 614.20 5 2575 ---- 653.60B 623.40A 623.40A 651.80 +12.60 639.20 2600 ---- 678.70B 648.30A 648.30A 676.80 +12.60 664.20 2625 ---- 703.60B 673.40A 673.40A 701.80 +12.60 689.20 2650 ---- 728.60B 698.30A 698.30A 726.80 +12.60 714.20 2750 ---- 828.50B 798.40A 798.40A 826.80 +12.60 814.20 3000 ---- 1078.30B 1048.50A 1048.50A 1076.80 +12.60 1064.20 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 .10 1 1 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 142 .10 1067 1084 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 .00 .20 10 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 9 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .40 +.10 .30 6 1240 ---- ---- ---- ---- .40 +.10 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 40 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .40 +.10 .30 1265 ---- ---- ---- ---- .40 +.10 .30 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .50 +.10 .40 1290 ---- ---- ---- ---- .50 +.10 .40 1295 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .50 +.10 .40 9 1029 1305 ---- ---- ---- ---- .50 +.10 .40 1310 ---- ---- ---- ---- .50 .00 .50 1315 ---- ---- ---- ---- .50 .00 .50 1320 ---- ---- ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .60 +.10 .50 1330 ---- ---- ---- ---- .60 +.10 .50 1335 ---- ---- ---- ---- .60 +.10 .50 1340 ---- ---- ---- ---- .60 +.10 .50 1345 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .70 +.10 .60 1 1355 ---- ---- ---- ---- .70 +.10 .60 1360 ---- ---- ---- ---- .70 +.10 .60 2 1365 ---- ---- ---- ---- .70 +.10 .60 1370 ---- ---- ---- ---- .70 .00 .70 1375 ---- ---- ---- ---- .70 .00 .70 1380 ---- ---- ---- ---- .80 +.10 .70 1385 ---- ---- ---- ---- .80 +.10 .70 1390 ---- ---- ---- ---- .80 .00 .80 1395 ---- ---- ---- ---- .80 .00 .80 1400 ---- ---- ---- ---- .90 +.10 .80 1405 ---- ---- ---- ---- .90 .00 .90 1410 ---- ---- ---- ---- .90 .00 .90 683 1415 ---- ---- ---- ---- .90 .00 .90 1420 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.00 .00 1.00 1430 ---- ---- ---- ---- 1.00 .00 1.00 1435 ---- ---- 1.00A 1.00A 1.10 .00 1.10 1440 ---- ---- ---- ---- 1.10 .00 1.10 1445 ---- ---- 1.10A 1.10A 1.20 .00 1.20 1450 ---- ---- ---- ---- 1.20 .00 1.20 1543 1455 ---- ---- ---- ---- 1.20 .00 1.20 1460 ---- ---- 1.20A 1.20A 1.30 .00 1.30 1465 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1470 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1475 ---- ---- 1.40A 1.40A 1.50 .00 1.50 51 1480 ---- ---- 1.40A 1.40A 1.50 .00 1.50 1 1485 ---- ---- 1.50A 1.50A 1.60 .00 1.60 2 1490 ---- ---- 1.50A 1.50A 1.70 .00 1.70 1 1495 ---- 1.80B 1.60A 1.60A 1.70 .00 1.70 1500 ---- ---- 1.70A 1.70A 1.80 .00 1.80 2031 1505 ---- ---- 1.80A 1.80A 1.90 .00 1.90 1510 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1515 ---- ---- 1.90A 1.90A 2.10 .00 2.10 1520 ---- ---- 2.00A 2.00A 2.20 .00 2.20 15 1525 ---- ---- 2.10A 2.10A 2.30 .00 2.30 14 14 1530 ---- ---- 2.20A 2.20A 2.40 .00 2.40 1535 ---- ---- 2.20A 2.20A 2.50 .00 2.50 1540 ---- ---- 2.30A 2.30A 2.60 .00 2.60 1545 ---- 2.80B 2.40A 2.40A 2.70 .00 2.70 1550 ---- 2.90B 2.50A 2.50A 2.90 +.10 2.80 12 52 1555 ---- ---- 2.60A 2.60A 3.00 .00 3.00 1560 ---- 3.20B 2.80A 2.80A 3.20 +.10 3.10 1565 ---- 3.30B 2.90A 2.90A 3.30 +.10 3.20 1570 ---- 3.50B 3.00A 3.00A 3.50 +.10 3.40 2 1575 ---- 3.60B 3.10A 3.10A 3.60 +.10 3.50 57 1580 ---- 3.80B 3.30A 3.30A 3.80 +.10 3.70 1585 ---- 4.00B 3.40A 3.40A 4.00 +.10 3.90 1 1590 ---- 4.20B 3.60A 3.60A 4.20 +.10 4.10 1595 ---- 4.40B 3.70A 3.70A 4.40 +.10 4.30 1600 ---- 4.60B 3.90A 3.90A 4.60 +.10 4.50 9 436 1605 ---- 4.80B 4.00A 4.00A 4.80 +.10 4.70 1 1610 ---- 5.00B 4.20A 4.20A 5.00 +.10 4.90 1 1615 ---- 5.30B 4.40A 4.40A 5.20 +.10 5.10 1620 ---- 5.50B 4.60A 4.60A 5.50 +.20 5.30 1625 ---- 5.80B 4.80A 4.80A 5.70 +.10 5.60 1630 ---- 6.10B 5.00A 5.00A 6.00 +.10 5.90 1635 ---- 6.40B 5.20A 5.20A 6.30 +.20 6.10 1640 ---- 6.70B 5.60A 5.60A 6.60 +.20 6.40 1645 ---- 7.00B 5.70A 5.70A 6.90 +.20 6.70 1650 ---- 7.30B 6.10A 6.10A 7.20 +.20 7.00 1032 1655 ---- 7.60B 6.20A 6.20A 7.60 +.30 7.30 1660 ---- 8.00B 6.60A 6.60A 7.90 +.20 7.70 1665 ---- 8.40B 6.80A 6.80A 8.30 +.30 8.00 1670 ---- 8.80B 7.20A 7.20A 8.70 +.30 8.40 1 1675 ---- 9.30B 7.60A 7.60A 9.10 +.30 8.80 100 1680 ---- 9.70B 7.90A 7.90A 9.50 +.30 9.20 1685 ---- 10.10B 8.30A 8.30A 10.00 +.40 9.60 1690 ---- 10.60B 8.60A 8.60A 10.40 +.40 10.00 1695 ---- 11.10B 9.00A 9.00A 10.90 +.40 10.50 1700 ---- 11.70B 9.40A 9.40A 11.50 +.50 10 11.00 502 1705 ---- 12.20B 9.90A 9.90A 12.00 +.50 11.50 1710 ---- 12.80B 10.30A 10.30A 12.60 +.60 12.00 1715 ---- 13.50B 10.80A 10.80A 13.20 +.60 12.60 1720 ---- 14.10B 11.30A 11.30A 13.80 +.60 13.20 1725 ---- 14.80B 11.80A 11.80A 14.40 +.60 13.80 83 1730 ---- 15.50B 12.30A 12.30A 15.10 +.70 14.40 1735 ---- 16.20B 12.90A 12.90A 15.80 +.80 15.00 30 1740 ---- 16.90B 13.40A 13.40A 16.60 +.90 15.70 1745 ---- 17.70B 14.10A 14.10A 17.30 +.90 16.40 1750 ---- 18.60B 14.60A 14.60A 18.10 +.90 17.20 65 611 1755 ---- 19.40B 15.30A 15.30A 19.00 +1.00 18.00 1760 ---- 20.30B 15.90A 15.90A 19.90 +1.10 18.80 1765 ---- 21.30B 16.70A 16.70A 20.80 +1.20 19.60 1770 ---- 22.20B 17.40A 17.40A 21.80 +1.30 20.50 1775 ---- 23.30B 18.20A 18.20A 22.80 +1.30 21.50 851 1780 ---- 24.30B 19.10A 19.10A 23.80 +1.40 22.40 1785 ---- 25.40B 19.90A 19.90A 24.90 +1.50 23.40 1790 ---- 26.60B 20.80A 20.80A 26.00 +1.50 24.50 1795 ---- 27.80B 21.80A 21.80A 27.20 +1.60 25.60 30 1800 ---- 29.10B 22.70A 22.70A 28.40 +1.70 26.70 43 1144 1805 ---- 30.30B 23.70A 23.70A 29.70 +1.80 27.90 1810 ---- 31.70B 24.80A 24.80A 31.00 +1.90 29.10 1815 ---- 33.10B 25.90A 25.90A 32.40 +2.00 30.40 1820 ---- 34.50B 27.10A 27.10A 33.80 +2.10 31.70 1825 ---- 36.10B 28.20A 28.20A 35.30 +2.30 33.00 201 1830 ---- 37.60B 29.50A 29.50A 36.80 +2.30 34.50 20 1835 ---- 39.20B 30.80A 30.80A 38.40 +2.50 35.90 1840 ---- 40.90B 32.10A 32.10A 40.00 +2.50 37.50 1 1845 ---- 42.60B 33.50A 33.50A 41.70 +2.70 39.00 10 1850 ---- 44.60B 34.90A 34.90A 43.50 +2.80 40.70 280 1855 ---- 46.30B 36.40A 36.40A 45.30 +2.90 42.40 16 1860 ---- 48.20B 38.00A 38.00A 47.20 +3.10 44.10 1865 ---- 50.20B 39.60A 39.60A 49.10 +3.20 45.90 27 1870 ---- 52.30B 41.20A 41.20A 51.10 +3.30 47.80 100 1875 ---- 54.40B 43.00A 43.00A 53.20 +3.50 49.70 98 1880 ---- 56.60B 44.70A 44.70A 55.30 +3.60 51.70 45 493 1885 ---- 58.70B 46.60A 46.60A 57.40 +3.70 53.70 1890 ---- 61.10B 48.50A 48.50A 59.70 +3.90 55.80 500 1895 ---- 63.30B 50.50A 50.50A 62.00 +4.00 58.00 1900 ---- 65.80B 52.40A 52.40A 64.30 +4.10 10 60.20 624 1905 ---- 68.20B 54.60A 54.60A 66.70 +4.20 62.50 6 1910 ---- 70.70B 56.60A 56.60A 69.20 +4.40 64.80 2 1915 ---- 73.30B 58.80A 58.80A 71.80 +4.60 67.20 1920 ---- 75.90B 61.10A 61.10A 74.40 +4.70 69.70 1925 ---- 78.80B 63.40A 63.40A 77.10 +4.90 72.20 1 1930 ---- 81.40B 65.90A 65.90A 79.80 +5.00 74.80 1935 ---- 84.30B 68.20A 68.20A 82.60 +5.10 77.50 1940 ---- 87.20B 70.80A 70.80A 85.40 +5.20 80.20 1 1945 ---- 90.10B 73.30A 73.30A 88.30 +5.40 82.90 1950 ---- 93.20B 75.90A 75.90A 91.30 +5.50 85.80 130 216 1955 ---- 96.20B 78.70A 78.70A 94.30 +5.70 88.60 1960 ---- 99.40B 81.30A 81.30A 97.40 +5.80 91.60 40 1965 ---- 102.50B 84.20A 84.20A 100.60 +6.00 94.60 1970 ---- 105.80B 87.00A 87.00A 103.70 +6.10 97.60 100 1975 ---- 109.10B 89.80A 89.80A 107.00 +6.30 100.70 90 1980 ---- 112.40B 92.90A 92.90A 110.30 +6.40 103.90 1985 ---- 115.80B 95.90A 95.90A 113.60 +6.50 107.10 77 1990 ---- 119.00B 99.00A 99.00A 117.00 +6.70 110.30 1995 ---- 122.40B 102.10A 102.10A 120.40 +6.80 113.60 2000 ---- 126.20B 105.20A 105.20A 123.90 +6.90 117.00 501 2005 ---- 129.60B 108.50A 108.50A 127.50 +7.10 120.40 150 2010 ---- 133.30B 111.80A 111.80A 131.00 +7.20 123.80 704 2015 ---- 136.80B 115.20A 115.20A 134.70 +7.40 127.30 2020 ---- 140.70B 118.50A 118.50A 138.30 +7.50 130.80 30 2025 ---- 144.20B 122.00A 122.00A 142.00 +7.60 134.40 28 2030 ---- 147.90B 125.40A 125.40A 145.70 +7.70 138.00 50 2035 ---- 151.70B 128.90A 128.90A 149.50 +7.80 141.70 100 2040 ---- 155.60B 132.50A 132.50A 153.30 +7.90 145.40 50 2045 ---- 159.40B 136.10A 136.10A 157.20 +8.10 149.10 2050 ---- 163.30B 139.70A 139.70A 161.00 +8.10 152.90 232 2055 ---- 167.30B 143.40A 143.40A 165.00 +8.30 156.70 2060 ---- 171.20B 147.10A 147.10A 168.90 +8.40 160.50 2065 ---- 175.20B 150.90A 150.90A 172.90 +8.50 164.40 2070 ---- 179.20B 154.70A 154.70A 176.90 +8.60 168.30 2075 ---- 183.30B 158.50A 158.50A 180.90 +8.70 172.20 275 2080 ---- 187.40B 162.30A 162.30A 185.00 +8.80 176.20 3 2085 ---- 191.50B 166.20A 166.20A 189.10 +8.90 180.20 3 2090 ---- 195.60B 170.20A 170.20A 193.20 +9.00 184.20 2095 ---- 199.80B 174.10A 174.10A 197.30 +9.00 188.30 2100 ---- 204.00B 178.00A 178.00A 201.50 +9.10 192.40 2 2105 ---- 208.20B 182.10A 182.10A 205.70 +9.20 196.50 2110 ---- 212.50B 186.10A 186.10A 209.90 +9.30 200.60 120 2115 ---- 216.70B 190.30A 190.30A 214.20 +9.40 204.80 2120 ---- 221.00B 194.30A 194.30A 218.40 +9.40 209.00 2125 ---- 225.30B 198.40A 198.40A 222.70 +9.50 213.20 3 2130 ---- 229.60B 202.60A 202.60A 227.00 +9.60 217.40 2135 ---- 234.00B 206.80A 206.80A 231.30 +9.70 221.60 2140 ---- 238.30B 211.00A 211.00A 235.70 +9.80 225.90 2145 ---- 242.70B 215.20A 215.20A 240.00 +9.80 230.20 2150 ---- 247.10B 219.40A 219.40A 244.40 +9.90 234.50 2155 ---- 251.50B 223.60A 223.60A 248.80 +10.00 238.80 2160 ---- 256.00B 228.00A 228.00A 253.20 +10.00 243.20 2165 ---- 260.40B 232.30A 232.30A 257.70 +10.10 247.60 2170 ---- 264.90B 236.60A 236.60A 262.10 +10.20 251.90 2175 ---- 269.40B 240.90A 240.90A 266.60 +10.20 256.40 2180 ---- 273.90B 245.30A 245.30A 271.00 +10.20 260.80 2185 274.40 278.40B 249.70A 278.40B 275.50 +10.30 1 265.20 2190 ---- 282.90B 254.10A 254.10A 280.00 +10.30 269.70 2195 ---- 287.40B 258.50A 258.50A 284.60 +10.50 274.10 2200 ---- 292.00B 262.90A 262.90A 289.10 +10.50 278.60 5 2205 ---- 296.50B 267.40A 267.40A 293.60 +10.50 283.10 2210 ---- 301.10B 271.90A 271.90A 298.20 +10.60 287.60 2215 ---- 305.70B 276.30A 276.30A 302.80 +10.70 292.10 2220 ---- 310.30B 280.80A 280.80A 307.30 +10.60 296.70 1 2225 ---- 314.90B 285.20A 285.20A 311.90 +10.70 301.20 2230 ---- 319.50B 289.80A 289.80A 316.50 +10.70 305.80 20 2235 ---- 324.20B 294.40A 294.40A 321.20 +10.90 310.30 2240 ---- 328.80B 298.90A 298.90A 325.80 +10.90 314.90 2245 ---- 333.40B 303.50A 303.50A 330.40 +10.90 319.50 2250 ---- 338.10B 308.00A 308.00A 335.10 +11.00 324.10 2255 ---- 342.80B 312.60A 312.60A 339.70 +11.00 328.70 2260 ---- 347.50B 317.20A 317.20A 344.40 +11.00 333.40 2265 ---- 352.10B 321.70A 321.70A 349.10 +11.10 338.00 2270 ---- 356.80B 326.30A 326.30A 353.80 +11.10 342.70 2275 ---- 361.60B 331.00A 331.00A 358.40 +11.10 347.30 2280 ---- 366.30B 335.70A 335.70A 363.10 +11.10 352.00 16 2285 ---- 370.20B 340.30A 340.30A 367.90 +11.20 356.70 2290 ---- 374.00B 345.00A 345.00A 372.60 +11.30 361.30 2295 ---- 378.70B 349.70A 349.70A 377.30 +11.30 366.00 2300 ---- 385.20B 354.30A 354.30A 382.00 +11.30 370.70 2305 ---- 388.30B 359.00A 359.00A 386.80 +11.30 375.50 2310 ---- 393.00B 363.70A 363.70A 391.50 +11.30 380.20 2315 ---- 397.80B 368.40A 368.40A 396.30 +11.40 384.90 2320 ---- 402.60B 373.10A 373.10A 401.10 +11.50 389.60 2325 ---- 409.10B 377.80A 377.80A 405.90 +11.50 394.40 2330 ---- 412.20B 384.10A 384.10A 410.60 +11.50 399.10 2335 ---- 417.00B 388.90A 388.90A 415.40 +11.50 403.90 2340 ---- 421.80B 393.60A 393.60A 420.20 +11.50 408.70 2345 ---- 426.60B 398.50A 398.50A 425.00 +11.60 413.40 2350 ---- 433.10B 401.50A 401.50A 429.80 +11.60 418.20 2355 ---- 436.30B 408.10A 408.10A 434.70 +11.70 423.00 1 2360 ---- 441.10B 412.90A 412.90A 439.50 +11.70 427.80 2370 ---- 450.80B 422.40A 422.40A 449.20 +11.80 437.40 2375 ---- 457.30B 425.40A 425.40A 454.00 +11.80 442.20 2380 ---- 460.50B 432.10A 432.10A 458.90 +11.80 447.10 2390 ---- 470.20B 441.70A 441.70A 468.60 +11.90 456.70 2400 ---- 481.60B 449.50A 449.50A 478.30 +11.90 466.40 1 2410 ---- 489.80B 461.10A 461.10A 488.10 +12.00 476.10 2420 ---- 499.60B 470.80A 470.80A 497.90 +12.00 485.90 2425 ---- 506.20B 473.70A 473.70A 502.80 +12.10 490.70 2430 ---- 509.40B 480.50A 480.50A 507.70 +12.10 495.60 2440 ---- 519.20B 490.40A 490.40A 517.50 +12.10 505.40 2450 ---- 530.80B 498.00A 498.00A 527.40 +12.20 515.20 2460 ---- 538.90B 509.90A 509.90A 537.20 +12.20 525.00 2475 ---- 555.40B 522.60A 522.60A 552.10 +12.30 539.80 2500 ---- 580.20B 547.20A 547.20A 576.90 +12.40 564.50 15 2525 ---- 605.20B 571.80A 571.80A 601.80 +12.50 589.30 2550 ---- 630.20B 596.60A 596.60A 626.80 +12.60 614.20 2575 ---- 653.30B 621.50A 621.50A 651.80 +12.60 639.20 2600 ---- 678.30B 646.50A 646.50A 676.80 +12.60 664.20 2625 ---- 703.20B 673.80A 673.80A 701.80 +12.60 689.20 2650 ---- 728.20B 698.60A 698.60A 726.80 +12.60 714.20 2700 ---- 778.20B 748.80A 748.80A 776.80 +12.60 764.20 2750 ---- 828.10B 798.80A 798.80A 826.80 +12.60 814.20 2800 ---- 878.10B 848.80A 848.80A 876.80 +12.60 864.20 2850 ---- 928.00B 898.80A 898.80A 926.80 +12.60 914.20 2875 ---- 952.90B 923.90A 923.90A 951.80 +12.60 939.20 2950 ---- 1027.90B 998.90A 998.90A 1026.80 +12.60 1014.20 3000 ---- 1077.90B 1049.00A 1049.00A 1076.80 +12.60 1064.20 3200 ---- 1277.70B 1249.00A 1249.00A 1276.80 +12.60 1264.20 3500 ---- 1577.40B 1549.10A 1549.10A 1576.80 +12.60 1564.20 4000 ---- 2077.20B 2049.00A 2049.00A 2076.80 +12.60 2064.20 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .80 .00 .80 1375 ---- ---- ---- ---- .90 .00 .90 1400 ---- ---- ---- ---- 1.10 .00 1.10 1425 ---- ---- ---- ---- 1.30 .00 1.30 1450 ---- ---- ---- ---- 1.50 .00 1.50 1470 ---- ---- 1.70A 1.70A 1.80 .00 1.80 1475 ---- ---- 1.70A 1.70A 1.80 .00 1.80 1480 ---- ---- 1.80A 1.80A 1.90 .00 1.90 1490 ---- ---- 1.90A 1.90A 2.00 .00 2.00 1500 ---- ---- 2.10A 2.10A 2.20 .00 2.20 20 1510 ---- ---- 2.20A 2.20A 2.40 .00 2.40 1520 ---- ---- 2.40A 2.40A 2.60 .00 2.60 1525 ---- ---- 2.50A 2.50A 2.70 .00 2.70 1530 ---- ---- 2.60A 2.60A 2.80 .00 2.80 1540 ---- ---- 2.80A 2.80A 3.10 +.10 3.00 1550 ---- ---- 3.00A 3.00A 3.30 .00 3.30 1560 ---- ---- 3.30A 3.30A 3.70 +.10 3.60 1565 ---- 3.80B 3.40A 3.40A 3.80 +.10 3.70 1570 ---- 4.00B 3.50A 3.50A 4.00 +.10 3.90 1 1575 ---- 4.20B 3.70A 3.70A 4.20 +.10 4.10 1580 ---- 4.40B 3.80A 3.80A 4.40 +.10 4.30 1585 ---- 4.60B 4.00A 4.00A 4.60 +.20 4.40 1590 ---- 4.80B 4.20A 4.20A 4.80 +.20 4.60 1595 ---- 5.00B 4.30A 4.30A 5.00 +.20 4.80 1600 ---- ---- 4.50A 4.50A 5.20 +.10 5.10 1605 ---- 5.40B 4.70A 4.70A 5.40 +.10 5.30 10 1610 ---- 5.60B 4.90A 4.90A 5.70 +.20 5.50 1615 ---- 5.90B 5.10A 5.10A 5.90 +.10 5.80 1620 ---- 6.20B 5.30A 5.30A 6.20 +.20 6.00 1625 ---- 6.40B 5.60A 5.60A 6.50 +.20 6.30 1630 ---- 6.70B 5.80A 5.80A 6.80 +.20 6.60 1635 ---- 7.00B 6.10A 6.10A 7.10 +.30 6.80 1640 ---- 7.30B 6.30A 6.30A 7.40 +.30 7.10 1645 ---- 7.70B 6.60A 6.60A 7.70 +.30 7.40 1650 ---- 8.00B 6.90A 6.90A 8.00 +.20 7.80 1655 ---- 8.40B 7.20A 7.20A 8.40 +.30 8.10 1660 ---- 8.80B 7.50A 7.50A 8.80 +.30 8.50 1665 ---- 9.20B 7.80A 7.80A 9.10 +.30 8.80 1670 ---- 9.60B 8.10A 8.10A 9.50 +.30 9.20 1675 ---- 10.00B 8.40A 8.40A 10.00 +.40 9.60 1680 ---- 10.40B 8.80A 8.80A 10.40 +.40 10.00 1685 ---- 10.90B 9.10A 9.10A 10.80 +.40 10.40 1690 ---- 11.40B 9.50A 9.50A 11.30 +.40 10.90 1695 ---- 11.90B 9.90A 9.90A 11.80 +.50 11.30 1700 ---- 12.40B 10.30A 10.30A 12.30 +.50 11.80 1705 ---- 13.00B 10.80A 10.80A 12.80 +.50 12.30 1710 ---- 13.60B 11.20A 11.20A 13.40 +.50 12.90 1715 ---- 14.20B 11.70A 11.70A 14.00 +.60 13.40 1720 ---- 14.80B 12.20A 12.20A 14.60 +.60 14.00 1725 ---- 15.40B 12.70A 12.70A 15.20 +.60 14.60 1730 ---- 16.10B 13.20A 13.20A 15.90 +.70 15.20 1735 ---- 16.80B 13.80A 13.80A 16.60 +.80 15.80 1740 ---- 17.60B 14.40A 14.40A 17.30 +.80 16.50 1745 ---- 18.30B 15.00A 15.00A 18.10 +.90 17.20 1750 ---- 19.20B 15.50A 15.50A 18.80 +.90 17.90 1 1755 ---- 19.90B 16.20A 16.20A 19.70 +1.00 18.70 1760 ---- 20.80B 16.90A 16.90A 20.50 +1.00 19.50 1765 ---- 21.70B 17.60A 17.60A 21.40 +1.10 20.30 1770 ---- 22.60B 18.40A 18.40A 22.30 +1.10 21.20 5 1775 ---- 23.70B 19.10A 19.10A 23.30 +1.30 22.00 30 1780 ---- 24.60B 19.90A 19.90A 24.30 +1.30 23.00 1785 ---- 25.70B 20.80A 20.80A 25.30 +1.40 23.90 1790 ---- 26.80B 21.70A 21.70A 26.40 +1.50 24.90 1795 ---- 27.90B 22.60A 22.60A 27.50 +1.50 26.00 1800 ---- 29.20B 23.40A 23.40A 28.60 +1.60 27.00 1 1805 ---- 30.30B 24.50A 24.50A 29.80 +1.70 28.10 1810 ---- 31.60B 25.50A 25.50A 31.10 +1.80 29.30 1815 ---- 32.90B 26.50A 26.50A 32.40 +1.90 30.50 1820 ---- 34.20B 27.60A 27.60A 33.70 +2.00 31.70 1825 ---- 35.80B 28.60A 28.60A 35.10 +2.10 33.00 1 1830 ---- 37.10B 29.90A 29.90A 36.50 +2.10 34.40 1835 ---- 38.60B 31.10A 31.10A 38.00 +2.30 35.70 1840 ---- 40.20B 32.40A 32.40A 39.50 +2.30 37.20 1845 ---- 41.80B 33.70A 33.70A 41.10 +2.50 38.60 1850 ---- 43.60B 35.00A 35.00A 42.80 +2.60 40.20 4 6 1855 ---- 45.20B 36.50A 36.50A 44.40 +2.70 41.70 1860 ---- 46.90B 37.90A 37.90A 46.20 +2.80 43.40 3 1865 ---- 48.80B 39.40A 39.40A 48.00 +3.00 45.00 1870 ---- 50.70B 41.00A 41.00A 49.80 +3.00 46.80 1875 ---- 52.80B 42.50A 42.50A 51.70 +3.10 48.60 1880 ---- 54.60B 44.20A 44.20A 53.70 +3.30 50.40 400 1885 ---- 56.70B 45.90A 45.90A 55.70 +3.40 52.30 1890 ---- 58.80B 47.70A 47.70A 57.80 +3.60 54.20 1895 ---- 60.90B 49.50A 49.50A 59.90 +3.70 56.20 1900 ---- 63.40B 51.30A 51.30A 62.10 +3.80 58.30 260 1905 ---- 65.50B 53.20A 53.20A 64.30 +3.90 60.40 1 1910 ---- 67.80B 55.20A 55.20A 66.60 +4.10 62.50 2 1915 ---- 70.20B 57.20A 57.20A 69.00 +4.20 64.80 1920 ---- 72.60B 59.30A 59.30A 71.40 +4.40 67.00 1925 ---- 75.40B 61.50A 61.50A 73.90 +4.50 69.40 1930 ---- 77.70B 63.70A 63.70A 76.40 +4.60 71.80 1935 ---- 80.40B 65.90A 65.90A 79.00 +4.80 74.20 1940 ---- 83.00B 68.20A 68.20A 81.60 +4.90 76.70 1 1945 ---- 85.80B 70.60A 70.60A 84.40 +5.10 79.30 1950 ---- 88.80B 73.00A 73.00A 87.10 +5.20 81.90 2 1955 ---- 91.40B 75.50A 75.50A 89.90 +5.30 84.60 1960 ---- 94.30B 78.00A 78.00A 92.80 +5.50 87.30 1965 ---- 97.30B 80.60A 80.60A 95.70 +5.60 90.10 1970 ---- 100.30B 83.30A 83.30A 98.70 +5.80 92.90 1975 ---- 103.60B 86.00A 86.00A 101.80 +6.00 95.80 20 1980 ---- 106.70B 88.70A 88.70A 104.90 +6.10 98.80 1985 ---- 109.60B 91.50A 91.50A 108.00 +6.20 101.80 1990 ---- 112.90B 94.40A 94.40A 111.20 +6.40 104.80 1995 ---- 116.10B 97.30A 97.30A 114.40 +6.50 107.90 2000 ---- 119.70B 100.30A 100.30A 117.70 +6.60 111.10 13 2005 ---- 122.80B 103.30A 103.30A 121.00 +6.70 114.30 2010 ---- 126.20B 106.40A 106.40A 124.40 +6.90 117.50 150 2015 ---- 129.60B 109.50A 109.50A 127.80 +7.00 120.80 1 2020 ---- 133.10B 112.60A 112.60A 131.30 +7.10 124.20 1 2025 ---- 136.80B 115.90A 115.90A 134.80 +7.20 127.60 25 2030 ---- 140.20B 119.10A 119.10A 138.30 +7.30 131.00 2035 ---- 143.80B 122.40A 122.40A 141.90 +7.50 134.40 2040 ---- 147.40B 125.80A 125.80A 145.50 +7.60 137.90 2045 ---- 151.10B 129.20A 129.20A 149.20 +7.70 141.50 2050 ---- 154.80B 132.60A 132.60A 152.90 +7.80 145.10 22 2055 ---- 158.60B 136.10A 136.10A 156.60 +7.90 148.70 2060 ---- 162.40B 139.60A 139.60A 160.30 +8.00 152.30 2065 ---- 166.20B 143.20A 143.20A 164.10 +8.10 156.00 2070 ---- 170.00B 146.80A 146.80A 168.00 +8.30 159.70 2075 ---- 173.90B 150.40A 150.40A 171.80 +8.30 163.50 2080 ---- 177.80B 154.10A 154.10A 175.70 +8.40 167.30 2085 ---- 181.80B 157.80A 157.80A 179.60 +8.50 171.10 2090 ---- 185.70B 161.50A 161.50A 183.60 +8.70 174.90 2095 ---- 189.70B 165.30A 165.30A 187.50 +8.70 178.80 2100 ---- 193.80B 169.10A 169.10A 191.50 +8.80 182.70 2105 ---- 197.80B 172.90A 172.90A 195.60 +8.90 186.70 2110 ---- 201.90B 176.80A 176.80A 199.60 +9.00 190.60 2115 ---- 206.00B 180.70A 180.70A 203.70 +9.10 194.60 2120 ---- 210.10B 184.60A 184.60A 207.80 +9.20 198.60 2125 ---- 214.30B 188.60A 188.60A 211.90 +9.20 202.70 2130 ---- 218.50B 192.60A 192.60A 216.10 +9.40 206.70 2135 ---- 222.70B 196.60A 196.60A 220.30 +9.50 210.80 2140 ---- 226.90B 200.60A 200.60A 224.50 +9.60 214.90 2145 ---- 231.10B 204.70A 204.70A 228.70 +9.60 219.10 2150 ---- 235.40B 208.80A 208.80A 232.90 +9.70 223.20 3 2155 ---- 239.60B 212.90A 212.90A 237.20 +9.80 227.40 2160 ---- 243.90B 217.00A 217.00A 241.50 +9.90 231.60 2165 ---- 248.30B 221.20A 221.20A 245.80 +10.00 235.80 2170 ---- 252.60B 225.30A 225.30A 250.10 +10.00 240.10 2175 ---- 257.00B 229.50A 229.50A 254.40 +10.10 244.30 2 2180 ---- 261.30B 233.80A 233.80A 258.80 +10.20 248.60 2185 ---- 265.70B 238.00A 238.00A 263.10 +10.20 252.90 2190 ---- 270.10B 242.20A 242.20A 267.50 +10.30 257.20 2195 ---- 274.50B 246.50A 246.50A 271.90 +10.30 261.60 2200 ---- 279.00B 250.80A 250.80A 276.30 +10.40 265.90 2205 ---- 283.40B 255.10A 255.10A 280.70 +10.40 270.30 2210 ---- 287.90B 259.50A 259.50A 285.20 +10.50 274.70 2215 ---- 292.40B 263.80A 263.80A 289.60 +10.50 279.10 2220 ---- 296.80B 268.20A 268.20A 294.10 +10.60 283.50 2225 ---- 301.30B 272.60A 272.60A 298.60 +10.60 288.00 2230 ---- 305.90B 277.00A 277.00A 303.10 +10.70 292.40 2235 ---- 310.40B 281.40A 281.40A 307.60 +10.70 296.90 2240 ---- 314.90B 285.80A 285.80A 312.10 +10.80 301.30 2245 ---- 319.50B 290.20A 290.20A 316.70 +10.90 305.80 2250 ---- 324.10B 294.70A 294.70A 321.20 +10.90 310.30 1 2255 ---- 328.60B 299.20A 299.20A 325.80 +10.90 314.90 2260 ---- 333.20B 303.60A 303.60A 330.30 +10.90 319.40 2265 ---- 337.80B 308.10A 308.10A 334.90 +11.00 323.90 2270 ---- 342.40B 312.60A 312.60A 339.50 +11.00 328.50 2275 ---- 347.00B 317.20A 317.20A 344.10 +11.10 333.00 2280 ---- 351.70B 321.70A 321.70A 348.70 +11.10 337.60 2285 ---- 356.30B 326.20A 326.20A 353.30 +11.10 342.20 2290 ---- 360.90B 330.80A 330.80A 358.00 +11.20 346.80 2295 ---- 365.60B 335.40A 335.40A 362.60 +11.20 351.40 2300 ---- 370.30B 339.90A 339.90A 367.30 +11.30 356.00 2305 ---- 374.90B 344.50A 344.50A 371.90 +11.30 360.60 2310 ---- 379.60B 349.10A 349.10A 376.60 +11.30 365.30 2315 ---- 384.30B 353.70A 353.70A 381.30 +11.40 369.90 2320 ---- 389.00B 358.40A 358.40A 386.00 +11.40 374.60 2325 ---- 393.70B 363.00A 363.00A 390.70 +11.50 379.20 3 2330 ---- 398.40B 367.60A 367.60A 395.40 +11.50 383.90 2335 ---- 403.20B 372.30A 372.30A 400.10 +11.50 388.60 2340 ---- 405.10B 376.90A 376.90A 404.80 +11.60 393.20 2345 ---- 406.20B 381.60A 381.60A 409.50 +11.60 397.90 2350 ---- 417.40B 386.30A 386.30A 414.30 +11.70 402.60 15 2355 ---- 408.90B 391.00A 391.00A 419.00 +11.70 407.30 2360 ---- ---- 395.70A 395.70A 423.80 +11.70 412.10 2365 ---- ---- 400.40A 400.40A 428.50 +11.70 416.80 2370 ---- ---- 405.10A 405.10A 433.30 +11.80 421.50 2375 ---- 441.20B 409.80A 409.80A 438.10 +11.90 426.20 2380 ---- ---- 414.50A 414.50A 442.90 +11.90 431.00 1 2390 ---- ---- ---- ---- 452.40 +11.90 440.50 2400 ---- 465.20B 433.50A 433.50A 462.00 +12.00 450.00 7 2410 ---- ---- ---- ---- 471.70 +12.10 459.60 2420 ---- ---- ---- ---- 481.30 +12.10 469.20 2425 ---- 489.40B 457.30A 457.30A 486.20 +12.20 474.00 2430 ---- ---- ---- ---- 491.00 +12.20 478.80 2440 ---- ---- ---- ---- 500.70 +12.20 488.50 2450 ---- 513.70B 481.40A 481.40A 510.50 +12.40 498.10 2460 ---- ---- ---- ---- 520.20 +12.40 507.80 2470 ---- ---- ---- ---- 530.00 +12.40 517.60 2475 ---- 538.20B 505.50A 505.50A 534.90 +12.50 522.40 2500 ---- 562.70B 529.80A 529.80A 559.40 +12.60 546.80 2525 ---- 587.40B 554.30A 554.30A 584.10 +12.70 571.40 2550 ---- 612.10B 578.90A 578.90A 608.80 +12.70 596.10 2575 ---- 637.00B 603.50A 603.50A 633.70 +12.90 620.80 2600 ---- 662.00B 628.20A 628.20A 658.70 +13.00 645.70 2625 ---- 682.70B 653.10A 653.10A 683.70 +13.00 670.70 2650 ---- ---- 678.10A 678.10A 708.70 +13.00 695.70 2900 ---- ---- ---- ---- 958.70 +13.00 945.70 3250 ---- ---- ---- ---- 1308.70 +13.00 1295.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.40 .00 1.40 1425 ---- ---- ---- ---- 1.60 -.10 1.70 1450 ---- ---- 1.90A 1.90A 2.00 .00 2.00 1475 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 1500 ---- ---- 2.70A 2.70A 3.00 .00 3.00 1525 ---- ---- 3.30A 3.30A 3.60 .00 3.60 24 1550 ---- ---- 3.90A 3.90A 4.40 .00 4.40 18 1575 ---- 5.40B 4.80A 4.80A 5.40 +.10 5.30 56 1580 ---- ---- 5.00A 5.00A 5.60 .00 5.60 1590 ---- ---- 5.40A 5.40A 6.10 +.10 6.00 1600 ---- ---- 5.80A 5.80A 6.60 +.10 6.50 1 1610 ---- 7.10B 6.40A 6.40A 7.10 +.10 7.00 1620 ---- 7.70B 6.90A 6.90A 7.80 +.20 7.60 1625 ---- 8.10B 7.10A 7.10A 8.10 +.20 7.90 1630 ---- 8.40B 7.40A 7.40A 8.40 +.20 8.20 1640 ---- 9.10B 8.00A 8.00A 9.10 +.20 8.90 1650 ---- 9.90B 8.60A 8.60A 9.90 +.30 9.60 1 1660 ---- 10.80B 9.30A 9.30A 10.70 +.30 10.40 1670 ---- 11.70B 10.10A 10.10A 11.70 +.40 11.30 1675 ---- 12.20B 10.40A 10.40A 12.10 +.40 11.70 1680 ---- 12.70B 10.90A 10.90A 12.60 +.40 12.20 1685 ---- 13.20B 11.30A 11.30A 13.20 +.50 12.70 1690 ---- 13.80B 11.70A 11.70A 13.70 +.50 13.20 1695 ---- 14.30B 12.20A 12.20A 14.30 +.50 13.80 1700 ---- 14.90B 12.60A 12.60A 14.90 +.60 14.30 158 1705 ---- 15.50B 13.20A 13.20A 15.50 +.60 14.90 1710 ---- 16.20B 13.70A 13.70A 16.10 +.60 15.50 1715 ---- 16.90B 14.20A 14.20A 16.80 +.70 16.10 1720 ---- 17.60B 14.80A 14.80A 17.50 +.70 16.80 1725 ---- 18.30B 15.30A 15.30A 18.20 +.80 17.40 1730 ---- 19.00B 16.00A 16.00A 18.90 +.80 18.10 1735 ---- 19.80B 16.60A 16.60A 19.70 +.80 18.90 1740 ---- 20.60B 17.30A 17.30A 20.50 +.90 19.60 1745 ---- 21.50B 17.90A 17.90A 21.30 +.90 20.40 1750 ---- 22.40B 18.50A 18.50A 22.20 +1.00 21.20 346 1755 ---- 23.30B 19.40A 19.40A 23.10 +1.00 22.10 1760 ---- 24.20B 20.10A 20.10A 24.00 +1.10 22.90 1765 ---- 25.20B 20.90A 20.90A 24.90 +1.10 23.80 1770 ---- 26.20B 21.80A 21.80A 25.90 +1.10 24.80 1775 ---- 27.30B 22.50A 22.50A 27.00 +1.30 25.70 1780 ---- 28.40B 23.50A 23.50A 28.00 +1.30 26.70 1785 ---- 29.50B 24.40A 24.40A 29.10 +1.30 27.80 1790 ---- 30.70B 25.40A 25.40A 30.30 +1.50 28.80 1795 ---- 31.90B 26.40A 26.40A 31.50 +1.50 30.00 1800 ---- 33.30B 27.20A 27.20A 32.70 +1.60 31.10 25 1805 ---- 34.40B 28.50A 28.50A 34.00 +1.70 32.30 1810 ---- 35.80B 29.60A 29.60A 35.30 +1.80 33.50 1815 ---- 37.20B 30.70A 30.70A 36.70 +1.90 34.80 1820 ---- 38.60B 31.90A 31.90A 38.10 +2.00 36.10 8 1825 ---- 40.30B 32.90A 32.90A 39.50 +2.00 37.50 1830 ---- 41.60B 34.30A 34.30A 41.00 +2.10 38.90 1835 ---- 43.20B 35.60A 35.60A 42.60 +2.30 40.30 1840 ---- 44.80B 37.00A 37.00A 44.20 +2.40 41.80 1845 ---- 46.50B 38.40A 38.40A 45.80 +2.40 43.40 1850 ---- 48.40B 39.60A 39.60A 47.50 +2.50 45.00 11 1855 ---- 50.00B 41.30A 41.30A 49.30 +2.70 46.60 1860 ---- 51.80B 42.80A 42.80A 51.10 +2.80 48.30 1865 ---- 53.70B 44.40A 44.40A 52.90 +2.90 50.00 1 1870 ---- 55.70B 46.00A 46.00A 54.80 +3.00 51.80 40 1875 ---- 57.90B 47.50A 47.50A 56.80 +3.10 53.70 140 1880 ---- 59.70B 49.40A 49.40A 58.80 +3.20 55.60 1885 ---- 61.80B 51.20A 51.20A 60.90 +3.40 57.50 1890 ---- 64.00B 53.00A 53.00A 63.00 +3.50 59.50 1895 ---- 66.20B 54.80A 54.80A 65.10 +3.50 61.60 1900 ---- 68.70B 56.60A 56.60A 67.40 +3.70 63.70 203 1905 ---- 70.70B 58.70A 58.70A 69.70 +3.90 65.80 1910 ---- 73.10B 60.70A 60.70A 72.00 +4.00 68.00 1915 ---- 75.50B 62.80A 62.80A 74.40 +4.10 70.30 1920 ---- 78.30B 64.90A 64.90A 76.80 +4.20 72.60 1925 ---- 80.80B 67.10A 67.10A 79.30 +4.30 75.00 1930 ---- 83.10B 69.30A 69.30A 81.90 +4.50 77.40 1935 ---- 85.80B 71.60A 71.60A 84.50 +4.60 79.90 1940 ---- 88.40B 74.00A 74.00A 87.10 +4.70 82.40 1945 ---- 91.20B 76.30A 76.30A 89.90 +4.90 85.00 1950 ---- 94.30B 78.80A 78.80A 92.60 +5.00 87.60 1 1955 ---- 96.80B 81.30A 81.30A 95.50 +5.20 90.30 1960 ---- 99.70B 83.80A 83.80A 98.30 +5.20 93.10 1965 ---- 102.70B 86.40A 86.40A 101.30 +5.40 95.90 1970 ---- 105.70B 89.10A 89.10A 104.30 +5.60 98.70 1975 ---- 109.10B 91.80A 91.80A 107.30 +5.70 101.60 1 1980 ---- 111.80B 94.60A 94.60A 110.40 +5.90 104.50 1985 ---- 115.00B 97.40A 97.40A 113.50 +6.00 107.50 1990 ---- 118.20B 100.20A 100.20A 116.70 +6.20 110.50 1995 ---- 121.40B 103.10A 103.10A 119.90 +6.30 113.60 2000 ---- 125.00B 106.10A 106.10A 123.20 +6.50 116.70 38 2005 ---- 128.00B 109.10A 109.10A 126.50 +6.60 119.90 2010 ---- 131.40B 112.20A 112.20A 129.80 +6.70 123.10 2015 ---- 134.80B 115.30A 115.30A 133.20 +6.80 126.40 2020 ---- 138.30B 118.40A 118.40A 136.60 +6.90 129.70 2025 ---- 142.00B 121.60A 121.60A 140.10 +7.10 133.00 100 2030 ---- 145.30B 124.80A 124.80A 143.60 +7.20 136.40 2035 ---- 149.10B 128.10A 128.10A 147.10 +7.30 139.80 2040 ---- 152.50B 131.50A 131.50A 150.70 +7.40 143.30 2045 ---- 156.10B 134.80A 134.80A 154.30 +7.50 146.80 2050 ---- 160.00B 138.20A 138.20A 158.00 +7.70 150.30 100 2055 ---- 163.50B 141.70A 141.70A 161.60 +7.70 153.90 2060 ---- 167.20B 145.20A 145.20A 165.30 +7.80 157.50 150 2065 ---- 171.00B 148.70A 148.70A 169.10 +7.90 161.20 2070 ---- 174.80B 152.20A 152.20A 172.90 +8.10 164.80 2075 ---- 178.60B 155.80A 155.80A 176.70 +8.20 168.50 100 2080 ---- 182.50B 159.50A 159.50A 180.50 +8.20 172.30 2085 ---- 186.40B 163.10A 163.10A 184.40 +8.30 176.10 2090 ---- 190.30B 166.80A 166.80A 188.30 +8.40 179.90 2095 ---- 194.20B 170.60A 170.60A 192.20 +8.50 183.70 2100 ---- 198.20B 174.30A 174.30A 196.10 +8.50 187.60 2105 ---- 202.20B 178.10A 178.10A 200.10 +8.60 191.50 2110 ---- 206.20B 181.90A 181.90A 204.10 +8.70 195.40 2115 ---- 210.30B 185.80A 185.80A 208.10 +8.80 199.30 2120 ---- 214.30B 189.70A 189.70A 212.20 +8.90 203.30 2125 ---- 218.40B 193.60A 193.60A 216.30 +9.00 207.30 2130 ---- 222.60B 197.50A 197.50A 220.40 +9.10 211.30 2135 ---- 226.70B 201.50A 201.50A 224.50 +9.20 215.30 2140 ---- 230.80B 205.40A 205.40A 228.60 +9.20 219.40 2145 ---- 235.00B 209.40A 209.40A 232.80 +9.30 223.50 2150 ---- 239.20B 213.50A 213.50A 237.00 +9.40 227.60 9 2155 ---- 243.40B 217.50A 217.50A 241.20 +9.50 231.70 2160 ---- 247.70B 221.60A 221.60A 245.40 +9.50 235.90 2165 ---- 251.90B 225.70A 225.70A 249.60 +9.60 240.00 2170 ---- 256.20B 229.80A 229.80A 253.90 +9.70 244.20 2175 ---- 260.50B 234.00A 234.00A 258.20 +9.80 248.40 2180 ---- 264.80B 238.10A 238.10A 262.50 +9.90 252.60 2185 ---- 269.20B 242.30A 242.30A 266.80 +9.90 256.90 2190 ---- 273.50B 246.50A 246.50A 271.10 +9.90 261.20 2195 ---- 277.90B 250.70A 250.70A 275.50 +10.10 265.40 2200 ---- 282.20B 254.90A 254.90A 279.80 +10.10 269.70 2205 ---- 286.60B 259.20A 259.20A 284.20 +10.20 274.00 2210 ---- 291.00B 263.50A 263.50A 288.60 +10.20 278.40 2215 ---- 295.40B 267.80A 267.80A 293.00 +10.30 282.70 2220 ---- 299.90B 272.10A 272.10A 297.40 +10.30 287.10 2225 ---- 304.30B 276.40A 276.40A 301.90 +10.50 291.40 2230 ---- 308.80B 280.70A 280.70A 306.30 +10.50 295.80 2235 ---- 313.30B 285.10A 285.10A 310.80 +10.60 300.20 2240 ---- 317.70B 289.40A 289.40A 315.20 +10.60 304.60 2245 ---- 322.20B 293.80A 293.80A 319.70 +10.60 309.10 2250 ---- 326.80B 298.20A 298.20A 324.20 +10.70 313.50 2255 ---- 331.30B 302.60A 302.60A 328.70 +10.70 318.00 2260 ---- 335.80B 307.10A 307.10A 333.20 +10.80 322.40 2265 ---- 340.40B 311.50A 311.50A 337.80 +10.90 326.90 2270 ---- 344.90B 316.00A 316.00A 342.30 +10.90 331.40 2275 ---- 349.50B 320.40A 320.40A 346.90 +11.00 335.90 2280 ---- 354.10B 324.90A 324.90A 351.40 +11.00 340.40 2285 ---- 358.60B 329.40A 329.40A 356.00 +11.00 345.00 2290 ---- 363.20B 333.90A 333.90A 360.60 +11.10 349.50 2295 ---- 367.80B 338.40A 338.40A 365.20 +11.10 354.10 2300 ---- 372.50B 342.90A 342.90A 369.80 +11.20 358.60 2305 ---- 377.10B 347.50A 347.50A 374.40 +11.20 363.20 2310 ---- 381.70B 352.00A 352.00A 379.00 +11.20 367.80 2315 ---- 386.40B 356.60A 356.60A 383.60 +11.20 372.40 2320 ---- 391.00B 361.10A 361.10A 388.20 +11.20 377.00 2325 ---- 395.70B 365.70A 365.70A 392.90 +11.30 381.60 2330 ---- 400.40B 370.30A 370.30A 397.60 +11.40 386.20 2335 ---- 405.00B 374.90A 374.90A 402.20 +11.40 390.80 2340 ---- 409.70B 379.50A 379.50A 406.90 +11.40 395.50 2345 ---- 414.40B 384.10A 384.10A 411.60 +11.50 400.10 2350 ---- 419.10B 388.80A 388.80A 416.30 +11.50 404.80 2355 ---- 423.80B 393.40A 393.40A 421.00 +11.60 409.40 2360 ---- 428.50B 398.10A 398.10A 425.70 +11.60 414.10 2365 ---- 433.30B 402.70A 402.70A 430.40 +11.60 418.80 2370 ---- 437.80B 407.40A 407.40A 435.10 +11.60 423.50 2375 ---- 442.70B 412.00A 412.00A 439.80 +11.60 428.20 2380 ---- 440.80B 416.70A 416.70A 444.60 +11.70 432.90 2390 ---- 442.70B 426.10A 426.10A 454.10 +11.80 442.30 2400 ---- 466.60B 435.50A 435.50A 463.60 +11.80 451.80 2410 ---- ---- 444.90A 444.90A 473.10 +11.80 461.30 2420 ---- ---- ---- ---- 482.70 +11.90 470.80 2425 ---- 490.50B 459.20A 459.20A 487.50 +12.00 475.50 2430 ---- ---- ---- ---- 492.30 +12.00 480.30 2440 ---- ---- ---- ---- 501.90 +12.00 489.90 2450 ---- 514.60B 483.00A 483.00A 511.60 +12.10 499.50 2460 ---- ---- ---- ---- 521.30 +12.20 509.10 2470 ---- ---- ---- ---- 530.90 +12.20 518.70 2475 ---- 538.80B 507.00A 507.00A 535.80 +12.20 523.60 2500 ---- 563.30B 531.10A 531.10A 560.20 +12.40 547.80 2525 ---- 587.80B 555.30A 555.30A 584.60 +12.40 572.20 2550 ---- 612.40B 579.70A 579.70A 609.20 +12.60 596.60 2575 ---- 637.00B 604.30A 604.30A 634.00 +12.80 621.20 2600 ---- 661.90B 628.80A 628.80A 658.80 +12.80 646.00 2625 ---- 686.90B 653.50A 653.50A 683.70 +12.90 670.80 2650 ---- 711.90B 678.20A 678.20A 708.70 +13.00 695.70 1 OG SEP24 Gold Option PUT 1475 ---- ---- 2.70A 2.70A 2.80 .00 2.80 35 1500 ---- ---- 3.20A 3.20A 3.40 .00 3.40 1525 ---- ---- 3.80A 3.80A 4.10 .00 4.10 15 1550 ---- ---- 4.60A 4.60A 5.00 .00 5.00 25 1575 ---- ---- 5.50A 5.50A 6.10 +.10 6.00 18 43 1600 ---- ---- 6.80A 6.80A 7.40 +.10 7.30 206 1625 ---- 9.00B 8.10A 8.10A 8.90 +.10 8.80 10 1650 ---- 10.90B 9.70A 9.70A 10.80 +.20 10.60 1660 ---- 11.60B 10.40A 10.40A 11.70 +.20 11.50 1670 ---- 12.60B 11.20A 11.20A 12.60 +.30 12.30 1675 ---- 13.30B 11.60A 11.60A 13.10 +.30 12.80 1680 ---- 13.60B 12.00A 12.00A 13.60 +.30 13.30 1690 ---- 14.70B 12.90A 12.90A 14.70 +.40 14.30 1700 ---- 16.10B 13.90A 13.90A 15.90 +.50 15.40 1 1710 ---- 17.10B 14.90A 14.90A 17.10 +.50 16.60 1720 ---- 18.50B 16.00A 16.00A 18.40 +.50 17.90 1725 ---- 19.40B 16.60A 16.60A 19.10 +.60 18.50 1730 ---- 19.90B 17.20A 17.20A 19.90 +.70 19.20 1 1740 ---- 21.50B 18.50A 18.50A 21.40 +.70 20.70 1750 ---- 23.50B 19.90A 19.90A 23.10 +.80 22.30 18 1760 ---- 25.00B 21.40A 21.40A 24.90 +.90 24.00 1765 ---- 25.90B 22.20A 22.20A 25.80 +1.00 24.80 1 1770 ---- 26.90B 23.00A 23.00A 26.80 +1.00 25.80 1775 ---- 28.30B 23.80A 23.80A 27.80 +1.10 26.70 34 1780 ---- 29.00B 24.80A 24.80A 28.80 +1.10 27.70 1785 ---- 30.10B 25.70A 25.70A 29.90 +1.20 28.70 1790 ---- 31.20B 26.60A 26.60A 31.00 +1.20 29.80 1795 ---- 32.40B 27.60A 27.60A 32.20 +1.40 30.80 1800 ---- 34.00B 28.40A 28.40A 33.40 +1.40 32.00 14 1805 ---- 34.80B 29.60A 29.60A 34.60 +1.50 33.10 1810 ---- 36.10B 30.70A 30.70A 35.90 +1.60 34.30 5 1815 ---- 37.50B 31.80A 31.80A 37.20 +1.70 35.50 1820 ---- 38.80B 32.90A 32.90A 38.50 +1.70 36.80 1825 ---- 40.70B 33.90A 33.90A 39.90 +1.80 38.10 1830 ---- 41.70B 35.30A 35.30A 41.40 +1.90 39.50 1835 ---- 43.20B 36.60A 36.60A 42.90 +2.00 40.90 1840 ---- 44.70B 37.90A 37.90A 44.40 +2.10 42.30 1845 ---- 46.30B 39.20A 39.20A 45.90 +2.10 43.80 1850 ---- 48.40B 40.40A 40.40A 47.50 +2.20 259 45.30 1855 ---- 49.60B 42.00A 42.00A 49.20 +2.40 46.80 1860 ---- 51.40B 43.40A 43.40A 50.90 +2.40 48.50 1865 ---- 53.10B 44.90A 44.90A 52.60 +2.50 50.10 1870 ---- 55.00B 46.50A 46.50A 54.40 +2.60 51.80 1875 ---- 57.30B 48.00A 48.00A 56.30 +2.80 53.50 1 1880 ---- 59.30B 49.60A 49.60A 58.20 +2.90 55.30 1885 ---- 60.80B 51.40A 51.40A 60.10 +2.90 57.20 1890 ---- 62.80B 53.10A 53.10A 62.10 +3.10 59.00 1895 ---- 64.90B 54.90A 54.90A 64.10 +3.10 61.00 1900 ---- 67.50B 56.60A 56.60A 66.20 +3.30 62.90 79 1905 ---- 69.10B 58.50A 58.50A 68.30 +3.40 64.90 1910 ---- 71.40B 60.40A 60.40A 70.50 +3.50 67.00 1915 ---- 73.60B 62.40A 62.40A 72.80 +3.70 69.10 1920 ---- 76.00B 64.40A 64.40A 75.10 +3.80 71.30 1925 ---- 78.90B 66.40A 66.40A 77.40 +3.90 73.50 1930 ---- 80.80B 68.50A 68.50A 79.80 +4.00 75.80 1935 ---- 83.20B 70.70A 70.70A 82.20 +4.10 78.10 1940 ---- 85.80B 72.80A 72.80A 84.70 +4.30 80.40 1945 ---- 88.30B 75.10A 75.10A 87.30 +4.50 82.80 1950 ---- 91.50B 77.40A 77.40A 89.90 +4.60 85.30 25 40 1955 ---- 93.60B 79.70A 79.70A 92.50 +4.70 87.80 1960 ---- 96.30B 82.10A 82.10A 95.20 +4.90 90.30 1965 ---- 99.10B 84.60A 84.60A 98.00 +5.00 93.00 1970 ---- 101.90B 87.00A 87.00A 100.80 +5.20 95.60 1975 ---- 105.30B 89.60A 89.60A 103.60 +5.30 98.30 1 1980 ---- 107.70B 92.20A 92.20A 106.50 +5.40 101.10 1985 ---- 110.70B 94.80A 94.80A 109.50 +5.60 103.90 1990 ---- 113.70B 97.50A 97.50A 112.50 +5.80 106.70 1995 ---- 116.80B 100.20A 100.20A 115.50 +5.90 109.60 2000 ---- 120.30B 103.00A 103.00A 118.60 +6.00 112.60 10 2005 ---- 123.00B 105.80A 105.80A 121.70 +6.10 115.60 2010 ---- 126.20B 108.70A 108.70A 124.90 +6.30 118.60 2015 ---- 129.40B 111.60A 111.60A 128.10 +6.40 121.70 2020 ---- 132.70B 114.60A 114.60A 131.30 +6.50 124.80 2025 ---- 136.40B 117.60A 117.60A 134.60 +6.60 128.00 2030 ---- 139.40B 120.70A 120.70A 137.90 +6.70 131.20 2035 ---- 142.70B 123.70A 123.70A 141.30 +6.80 134.50 2040 ---- 146.20B 126.90A 126.90A 144.70 +6.90 137.80 2045 ---- 149.60B 130.10A 130.10A 148.20 +7.10 141.10 2050 ---- 153.40B 133.30A 133.30A 151.60 +7.20 144.40 7 2055 ---- 156.70B 136.60A 136.60A 155.10 +7.30 147.80 2060 ---- 160.30B 139.90A 139.90A 158.70 +7.40 151.30 2065 ---- 164.10B 143.20A 143.20A 162.30 +7.60 154.70 2070 ---- 167.70B 146.60A 146.60A 165.90 +7.70 158.20 2075 ---- 171.40B 150.00A 150.00A 169.50 +7.70 161.80 2080 ---- 174.90B 153.50A 153.50A 173.20 +7.90 165.30 2085 ---- 178.60B 157.00A 157.00A 176.90 +8.00 168.90 2090 ---- 182.30B 160.50A 160.50A 180.60 +8.00 172.60 2095 ---- 186.10B 164.00A 164.00A 184.40 +8.20 176.20 2100 ---- 190.00B 167.60A 167.60A 188.20 +8.30 179.90 2105 ---- 193.80B 171.30A 171.30A 192.00 +8.40 183.60 2110 ---- 197.70B 174.90A 174.90A 195.80 +8.40 187.40 2115 ---- 201.60B 178.60A 178.60A 199.70 +8.50 191.20 2120 ---- 205.50B 182.30A 182.30A 203.60 +8.60 195.00 2125 ---- 209.40B 186.10A 186.10A 207.50 +8.70 198.80 2130 ---- 213.40B 189.80A 189.80A 211.50 +8.80 202.70 2135 ---- 217.40B 193.60A 193.60A 215.50 +9.00 206.50 2140 ---- 221.40B 197.50A 197.50A 219.50 +9.00 210.50 2145 ---- 225.40B 201.30A 201.30A 223.50 +9.10 214.40 2150 ---- 229.50B 205.20A 205.20A 227.50 +9.10 218.40 1 2155 ---- 233.60B 209.10A 209.10A 231.60 +9.30 222.30 2160 ---- 237.70B 213.00A 213.00A 235.70 +9.30 226.40 2165 ---- 241.80B 217.00A 217.00A 239.80 +9.40 230.40 2170 ---- 245.90B 220.90A 220.90A 243.90 +9.50 234.40 2175 ---- 250.10B 224.90A 224.90A 248.10 +9.60 238.50 1 2180 ---- 254.30B 229.00A 229.00A 252.20 +9.60 242.60 2185 ---- 258.50B 233.00A 233.00A 256.40 +9.70 246.70 2190 ---- 262.70B 237.10A 237.10A 260.60 +9.70 250.90 2195 ---- 266.90B 241.10A 241.10A 264.80 +9.80 255.00 2200 ---- 271.20B 245.20A 245.20A 269.10 +9.90 259.20 2205 ---- 275.50B 249.40A 249.40A 273.30 +9.90 263.40 2210 ---- 279.70B 253.50A 253.50A 277.60 +10.00 267.60 2215 ---- 284.00B 257.60A 257.60A 281.90 +10.10 271.80 2220 ---- 288.40B 261.80A 261.80A 286.20 +10.10 276.10 2225 ---- 292.70B 266.00A 266.00A 290.50 +10.20 280.30 2230 ---- 297.00B 270.20A 270.20A 294.80 +10.20 284.60 2235 ---- 301.40B 274.50A 274.50A 299.20 +10.30 288.90 2240 ---- 305.80B 278.70A 278.70A 303.50 +10.30 293.20 2245 ---- 310.20B 283.00A 283.00A 307.90 +10.40 297.50 2250 ---- 314.60B 287.20A 287.20A 312.30 +10.50 301.80 2255 ---- 319.00B 291.50A 291.50A 316.70 +10.50 306.20 2260 ---- 323.40B 295.80A 295.80A 321.10 +10.60 310.50 2265 ---- 327.80B 300.20A 300.20A 325.50 +10.60 314.90 2270 ---- 332.30B 304.50A 304.50A 330.00 +10.70 319.30 2275 ---- 336.80B 308.90A 308.90A 334.40 +10.70 323.70 2280 ---- 341.30B 313.20A 313.20A 338.90 +10.80 328.10 2285 ---- 345.70B 317.60A 317.60A 343.40 +10.90 332.50 2290 ---- 350.20B 322.00A 322.00A 347.80 +10.80 337.00 2295 ---- 354.80B 326.40A 326.40A 352.30 +10.90 341.40 2300 ---- 359.30B 330.80A 330.80A 356.90 +11.00 345.90 2305 ---- 363.80B 335.30A 335.30A 361.40 +11.00 350.40 2310 ---- 368.40B 339.70A 339.70A 365.90 +11.10 354.80 2315 ---- 372.90B 344.20A 344.20A 370.40 +11.10 359.30 2320 ---- 377.50B 348.60A 348.60A 375.00 +11.10 363.90 2325 ---- 382.00B 353.10A 353.10A 379.50 +11.10 368.40 2330 ---- 386.60B 357.60A 357.60A 384.10 +11.20 372.90 2335 ---- 391.20B 362.10A 362.10A 388.70 +11.30 377.40 2340 ---- 395.80B 366.60A 366.60A 393.30 +11.30 382.00 2345 ---- 400.40B 371.10A 371.10A 397.90 +11.40 386.50 2350 ---- 405.10B 375.70A 375.70A 402.50 +11.40 391.10 2355 ---- 409.70B 380.20A 380.20A 407.10 +11.40 395.70 2360 ---- 414.30B 384.80A 384.80A 411.70 +11.40 400.30 2365 ---- 419.00B 389.30A 389.30A 416.40 +11.50 404.90 2370 ---- 423.60B 393.90A 393.90A 421.00 +11.50 409.50 2375 ---- 428.30B 398.50A 398.50A 425.70 +11.60 414.10 2380 ---- 433.00B 403.10A 403.10A 430.30 +11.60 418.70 2385 ---- 437.60B 407.70A 407.70A 435.00 +11.70 423.30 2390 ---- 442.30B 412.30A 412.30A 439.70 +11.70 428.00 2400 ---- 451.70B 421.60A 421.60A 449.00 +11.70 437.30 2410 ---- 461.10B 430.80A 430.80A 458.40 +11.80 446.60 2420 ---- 470.60B 440.20A 440.20A 467.90 +11.90 456.00 2425 ---- 475.30B 444.80A 444.80A 472.60 +11.90 460.70 2430 ---- 478.00B 449.50A 449.50A 477.30 +11.90 465.40 2440 ---- 482.10B 458.90A 458.90A 486.80 +12.00 474.80 2450 ---- 499.10B 468.30A 468.30A 496.30 +12.10 484.20 2460 ---- ---- 477.70A 477.70A 505.80 +12.10 493.70 2470 ---- ---- 487.20A 487.20A 515.40 +12.20 503.20 2475 ---- 523.10B 491.90A 491.90A 520.20 +12.20 508.00 2480 ---- ---- ---- ---- 525.00 +12.30 512.70 2500 ---- 547.10B 515.70A 515.70A 544.20 +12.30 531.90 2525 ---- 571.30B 539.70A 539.70A 568.40 +12.50 555.90 2550 ---- 595.70B 563.70A 563.70A 592.70 +12.60 580.10 2575 ---- 620.20B 587.90A 587.90A 617.10 +12.70 604.40 2600 ---- 644.70B 612.30A 612.30A 641.60 +12.80 1 628.80 1 1 2625 ---- 669.30B 636.80A 636.80A 666.30 +12.90 653.40 2650 ---- 694.00B 661.30A 661.30A 691.10 +13.00 678.10 2675 ---- 719.00B 685.90A 685.90A 715.90 +13.10 702.80 2900 ---- ---- ---- ---- 940.90 +13.20 927.70 3000 ---- ---- ---- ---- 1040.90 +13.20 1027.70 OG OCT24 Gold Option PUT 1475 ---- ---- ---- 3.40A 3.50 ---- ---- 1500 ---- ---- 4.00A 4.00A 4.20 .00 4.20 5 1525 ---- ---- 4.80A 4.80A 5.10 .00 5.10 1550 ---- ---- 5.80A 5.80A 6.10 .00 6.10 29 1575 ---- ---- 6.90A 6.90A 7.40 .00 7.40 1600 ---- ---- 8.30A 8.30A 8.90 +.10 8.80 1625 ---- 10.60B 9.90A 9.90A 10.70 +.20 10.50 1650 ---- 12.70B 11.70A 11.70A 12.90 +.30 12.60 1670 ---- ---- ---- 13.40A 14.90 ---- ---- 1675 ---- 15.30B 13.90A 13.90A 15.40 +.30 15.10 1 1680 ---- 15.90B 14.40A 14.40A 16.00 +.40 15.60 1690 ---- 17.10B 15.40A 15.40A 17.20 +.40 16.80 1700 ---- 18.40B 16.50A 16.50A 18.50 +.50 18.00 1710 ---- 19.80B 17.70A 17.70A 19.90 +.60 19.30 1720 ---- 21.30B 18.90A 18.90A 21.40 +.70 20.70 1725 ---- 22.10B 19.60A 19.60A 22.20 +.70 21.50 1730 ---- 22.90B 20.20A 20.20A 23.00 +.80 22.20 70 1740 ---- 24.60B 21.70A 21.70A 24.70 +.80 23.90 1750 ---- 26.50B 23.20A 23.20A 26.50 +.90 25.60 1760 ---- 28.40B 24.90A 24.90A 28.40 +1.00 27.40 1770 ---- 30.50B 26.60A 26.60A 30.50 +1.10 29.40 1775 ---- 31.60B 27.50A 27.50A 31.60 +1.20 30.40 1780 ---- 32.70B 28.50A 28.50A 32.70 +1.20 31.50 1785 ---- 33.90B 29.50A 29.50A 33.80 +1.20 32.60 1790 ---- 35.10B 30.50A 30.50A 35.00 +1.30 33.70 1795 ---- 36.30B 31.50A 31.50A 36.30 +1.50 34.80 1800 37.10 37.60B 32.60A 36.80A 37.50 +1.50 1 36.00 1 2 1805 ---- 38.90B 33.70A 33.70A 38.80 +1.60 37.20 1810 ---- 40.30B 34.90A 34.90A 40.10 +1.60 38.50 1815 ---- 41.70B 36.10A 36.10A 41.50 +1.70 39.80 1820 ---- 43.10B 37.30A 37.30A 42.90 +1.80 41.10 1825 ---- 44.60B 38.50A 38.50A 44.40 +1.90 42.50 1830 ---- 46.10B 39.80A 39.80A 45.90 +2.00 43.90 1835 ---- 47.70B 41.10A 41.10A 47.40 +2.00 45.40 1840 ---- 49.30B 42.50A 42.50A 49.00 +2.10 46.90 1845 ---- 50.90B 43.90A 43.90A 50.60 +2.20 48.40 1850 ---- 52.60B 45.40A 45.40A 52.30 +2.30 50.00 1855 ---- 54.30B 46.80A 46.80A 54.00 +2.40 51.60 1860 ---- 56.10B 48.40A 48.40A 55.80 +2.60 53.20 1865 ---- 57.90B 49.90A 49.90A 57.60 +2.60 55.00 1870 ---- 59.80B 51.50A 51.50A 59.40 +2.70 56.70 1875 ---- 61.80B 53.20A 53.20A 61.30 +2.80 58.50 1880 ---- 63.70B 54.90A 54.90A 63.30 +3.00 60.30 1885 ---- 65.80B 56.60A 56.60A 65.30 +3.10 62.20 1890 ---- 67.80B 58.40A 58.40A 67.30 +3.10 64.20 1895 ---- 69.90B 60.20A 60.20A 69.40 +3.30 66.10 1900 ---- 72.10B 62.10A 62.10A 71.50 +3.30 68.20 1 1905 ---- 74.30B 64.00A 64.00A 73.70 +3.50 70.20 1910 ---- 76.50B 65.90A 65.90A 75.90 +3.60 72.30 1915 ---- 78.80B 67.90A 67.90A 78.20 +3.70 74.50 1920 ---- 81.20B 70.00A 70.00A 80.50 +3.80 76.70 1925 ---- 83.60B 72.00A 72.00A 82.90 +4.00 78.90 1930 ---- 86.00B 74.20A 74.20A 85.30 +4.10 81.20 1935 ---- 88.50B 76.40A 76.40A 87.80 +4.20 83.60 1 1940 ---- 91.00B 78.60A 78.60A 90.30 +4.40 85.90 1945 ---- 93.60B 80.90A 80.90A 92.80 +4.40 88.40 1950 ---- 96.20B 83.20A 83.20A 95.50 +4.70 90.80 10 10 1955 ---- 98.90B 85.60A 85.60A 98.10 +4.70 93.40 1960 ---- 101.60B 88.00A 88.00A 100.80 +4.90 95.90 1965 ---- 104.40B 90.40A 90.40A 103.60 +5.00 98.60 1970 ---- 107.20B 92.90A 92.90A 106.40 +5.20 101.20 1975 ---- 110.10B 95.50A 95.50A 109.20 +5.30 103.90 1980 ---- 113.00B 98.10A 98.10A 112.10 +5.40 106.70 1985 ---- 116.00B 100.70A 100.70A 115.00 +5.50 109.50 1990 ---- 119.00B 103.40A 103.40A 118.00 +5.70 112.30 1995 ---- 122.00B 106.20A 106.20A 121.00 +5.80 115.20 2000 ---- 125.10B 108.90A 108.90A 124.10 +5.90 118.20 2005 ---- 128.20B 111.80A 111.80A 127.20 +6.10 121.10 2010 ---- 131.40B 114.60A 114.60A 130.30 +6.10 124.20 2015 ---- 134.60B 117.50A 117.50A 133.50 +6.30 127.20 2020 ---- 137.80B 120.50A 120.50A 136.70 +6.40 130.30 2025 ---- 141.10B 123.50A 123.50A 140.00 +6.50 133.50 2030 ---- 144.40B 126.50A 126.50A 143.30 +6.70 136.60 2035 ---- 147.80B 129.60A 129.60A 146.60 +6.70 139.90 2040 ---- 151.20B 132.70A 132.70A 150.00 +6.90 143.10 2045 ---- 154.60B 135.90A 135.90A 153.40 +7.00 146.40 2050 ---- 158.10B 139.10A 139.10A 156.90 +7.10 149.80 2055 ---- 161.60B 142.40A 142.40A 160.30 +7.20 153.10 25 2060 ---- 165.10B 145.60A 145.60A 163.90 +7.40 156.50 2065 ---- 168.70B 149.00A 149.00A 167.40 +7.40 160.00 2070 ---- 172.30B 152.30A 152.30A 171.00 +7.50 163.50 2075 ---- 175.90B 155.70A 155.70A 174.60 +7.60 167.00 2080 ---- 179.60B 159.10A 159.10A 178.20 +7.70 170.50 2085 ---- 183.30B 162.60A 162.60A 181.90 +7.80 174.10 2090 ---- 187.00B 166.10A 166.10A 185.60 +7.90 177.70 2095 ---- 190.70B 169.60A 169.60A 189.30 +8.00 181.30 2100 ---- 194.50B 173.10A 173.10A 193.00 +8.00 185.00 2105 ---- 198.30B 176.70A 176.70A 196.80 +8.10 188.70 2110 ---- 202.10B 180.30A 180.30A 200.60 +8.20 192.40 2115 ---- 206.00B 184.00A 184.00A 204.50 +8.40 196.10 2120 ---- 209.90B 187.70A 187.70A 208.30 +8.40 199.90 2125 ---- 213.80B 191.40A 191.40A 212.20 +8.50 203.70 2130 ---- 217.70B 195.10A 195.10A 216.10 +8.60 207.50 2135 ---- 221.60B 198.90A 198.90A 220.00 +8.60 211.40 2140 ---- 225.60B 202.60A 202.60A 224.00 +8.70 215.30 2145 ---- 229.60B 206.40A 206.40A 227.90 +8.70 219.20 2150 ---- 233.60B 210.30A 210.30A 231.90 +8.80 223.10 2155 ---- 237.60B 214.10A 214.10A 235.90 +8.90 227.00 2160 ---- 241.70B 218.00A 218.00A 240.00 +9.00 231.00 2165 ---- 245.70B 221.90A 221.90A 244.00 +9.00 235.00 2170 ---- 249.80B 225.90A 225.90A 248.10 +9.10 239.00 2175 ---- 253.90B 229.80A 229.80A 252.20 +9.20 243.00 2180 ---- 258.10B 233.80A 233.80A 256.30 +9.20 247.10 2185 ---- 262.20B 237.80A 237.80A 260.50 +9.40 251.10 2190 ---- 266.40B 241.80A 241.80A 264.60 +9.40 255.20 2195 ---- 270.60B 245.80A 245.80A 268.80 +9.50 259.30 2200 ---- 274.80B 249.90A 249.90A 273.00 +9.60 263.40 2205 ---- 279.00B 253.90A 253.90A 277.20 +9.60 267.60 2210 ---- 283.20B 258.00A 258.00A 281.40 +9.70 271.70 2215 ---- 287.50B 262.10A 262.10A 285.60 +9.70 275.90 2220 ---- 291.70B 266.20A 266.20A 289.90 +9.80 280.10 2225 ---- 296.00B 270.40A 270.40A 294.20 +9.90 284.30 2230 ---- 300.30B 274.60A 274.60A 298.40 +9.90 288.50 2235 ---- 304.60B 278.70A 278.70A 302.70 +10.00 292.70 2240 ---- 309.00B 282.90A 282.90A 307.10 +10.10 297.00 2245 ---- 313.30B 287.10A 287.10A 311.40 +10.20 301.20 2250 ---- 317.60B 291.40A 291.40A 315.70 +10.20 305.50 2255 ---- 322.00B 295.60A 295.60A 320.10 +10.30 309.80 2260 ---- 326.40B 299.90A 299.90A 324.40 +10.30 314.10 2265 ---- 330.80B 304.10A 304.10A 328.80 +10.40 318.40 2270 ---- 335.20B 308.40A 308.40A 333.20 +10.50 322.70 2275 ---- 339.60B 312.70A 312.70A 337.60 +10.50 327.10 2280 ---- 344.00B 317.00A 317.00A 342.00 +10.60 331.40 2285 ---- 348.50B 321.40A 321.40A 346.50 +10.70 335.80 2290 ---- 352.90B 325.70A 325.70A 350.90 +10.70 340.20 2295 ---- 357.40B 330.10A 330.10A 355.30 +10.70 344.60 2300 ---- 361.90B 334.40A 334.40A 359.80 +10.80 349.00 2305 ---- 366.40B 338.80A 338.80A 364.30 +10.90 353.40 2310 ---- 370.90B 343.20A 343.20A 368.80 +11.00 357.80 2315 ---- 375.40B 347.60A 347.60A 373.30 +11.00 362.30 2320 ---- 379.90B 352.10A 352.10A 377.80 +11.10 366.70 2325 ---- 384.40B 356.50A 356.50A 382.30 +11.10 371.20 2330 ---- 389.00B 360.90A 360.90A 386.80 +11.10 375.70 2335 ---- 393.50B 365.40A 365.40A 391.30 +11.10 380.20 2340 ---- 398.10B 369.90A 369.90A 395.90 +11.20 384.70 2345 ---- 402.70B 374.30A 374.30A 400.40 +11.20 389.20 2350 ---- 407.20B 378.80A 378.80A 405.00 +11.30 393.70 2355 ---- 411.80B 383.30A 383.30A 409.60 +11.30 398.30 2360 ---- 416.40B 387.80A 387.80A 414.10 +11.30 402.80 2365 ---- 421.00B 392.30A 392.30A 418.70 +11.30 407.40 2370 ---- 425.70B 396.90A 396.90A 423.30 +11.40 411.90 2375 ---- 430.30B 401.40A 401.40A 427.90 +11.40 416.50 2380 ---- 434.90B 405.90A 405.90A 432.50 +11.40 421.10 2385 ---- 439.50B 410.50A 410.50A 437.20 +11.50 425.70 2390 ---- 444.20B 415.10A 415.10A 441.80 +11.50 430.30 2400 ---- 453.50B 424.20A 424.20A 451.10 +11.60 439.50 2410 ---- 462.80B 433.40A 433.40A 460.40 +11.60 448.80 2420 ---- 472.20B 442.70A 442.70A 469.80 +11.80 458.00 2425 ---- 476.90B 447.30A 447.30A 474.50 +11.80 462.70 2430 ---- 481.60B 452.00A 452.00A 479.10 +11.70 467.40 2440 ---- 491.00B 461.30A 461.30A 488.60 +11.90 476.70 2450 ---- 500.50B 470.60A 470.60A 498.00 +11.90 486.10 2460 ---- 508.70B 479.90A 479.90A 507.50 +12.00 495.50 2470 ---- 512.60B 489.30A 489.30A 516.90 +12.00 504.90 2475 ---- 524.30B 494.00A 494.00A 521.70 +12.00 509.70 2480 ---- ---- 498.70A 498.70A 526.50 +12.10 514.40 2500 ---- 548.20B 517.60A 517.60A 545.60 +12.20 533.40 2525 ---- 572.20B 541.40A 541.40A 569.60 +12.30 557.30 2550 ---- 596.30B 565.30A 565.30A 593.70 +12.40 581.30 2575 ---- 620.70B 589.40A 589.40A 618.00 +12.60 605.40 2600 ---- 645.20B 613.50A 613.50A 642.30 +12.60 629.70 2625 ---- 669.70B 637.90A 637.90A 666.80 +12.70 654.10 2650 ---- 694.20B 662.30A 662.30A 691.40 +12.80 678.60 1 2675 ---- 718.80B 686.80A 686.80A 716.20 +13.00 703.20 3000 ---- ---- ---- ---- 1040.90 +13.20 1027.70 3500 ---- ---- ---- ---- 1540.90 +13.20 1527.70 4000 ---- ---- ---- ---- 2040.90 +13.20 2027.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.70 -.10 4.80 1525 ---- ---- ---- ---- 5.70 .00 5.70 1550 ---- ---- ---- ---- 6.80 .00 6.80 1575 ---- ---- ---- ---- 8.10 .00 8.10 1600 ---- ---- ---- ---- 9.70 +.10 9.60 1625 ---- ---- ---- ---- 11.60 +.30 11.30 1650 ---- ---- ---- ---- 13.70 +.30 13.40 1675 ---- ---- ---- ---- 16.30 +.40 15.90 1690 ---- ---- 17.50A 17.50A 18.10 +.50 17.60 1700 ---- ---- 18.60A 18.60A 19.40 +.60 18.80 1710 ---- ---- 19.80A 19.80A 20.80 +.70 20.10 1720 ---- ---- 21.10A 21.10A 22.20 +.70 21.50 1725 ---- ---- 21.70A 21.70A 23.00 +.80 22.20 1730 ---- ---- 22.40A 22.40A 23.80 +.80 23.00 1740 ---- ---- 23.80A 23.80A 25.50 +.90 24.60 1750 ---- ---- 25.40A 25.40A 27.30 +1.10 26.20 1760 ---- ---- 27.00A 27.00A 29.20 +1.20 28.00 1770 ---- ---- 28.80A 28.80A 31.20 +1.30 29.90 1775 ---- ---- 29.70A 29.70A 32.20 +1.30 30.90 1780 ---- ---- 30.70A 30.70A 33.30 +1.30 32.00 1790 ---- ---- 32.60A 32.60A 35.60 +1.50 34.10 1795 ---- 35.30B 33.70A 33.70A 36.70 +1.50 35.20 1800 ---- 36.50B 34.80A 34.80A 38.00 +1.60 36.40 1805 ---- 37.80B 35.90A 35.90A 39.20 +1.70 37.50 1810 ---- 39.00B 37.00A 37.00A 40.50 +1.70 38.80 1815 ---- 40.40B 38.20A 38.20A 41.80 +1.80 40.00 1820 ---- 41.70B 39.40A 39.40A 43.20 +1.90 41.30 1825 ---- 43.10B 40.60A 40.60A 44.60 +2.00 42.60 1830 ---- 44.60B 41.80A 41.80A 46.00 +2.10 43.90 1835 ---- 46.00B 43.10A 43.10A 47.50 +2.20 45.30 1840 ---- 47.60B 44.50A 44.50A 49.00 +2.30 46.70 1845 ---- 49.10B 45.90A 45.90A 50.60 +2.40 48.20 1850 ---- 50.70B 47.30A 47.30A 52.20 +2.50 49.70 1855 ---- 52.30B 48.70A 48.70A 53.80 +2.60 51.20 1860 ---- 54.00B 50.20A 50.20A 55.50 +2.70 52.80 1865 ---- 55.70B 51.70A 51.70A 57.20 +2.70 54.50 1870 ---- 57.50B 53.30A 53.30A 59.00 +2.90 56.10 1875 ---- 59.30B 54.90A 54.90A 60.80 +2.90 57.90 1880 ---- 61.20B 56.50A 56.50A 62.60 +3.00 59.60 1885 ---- 63.20B 58.20A 58.20A 64.50 +3.10 61.40 1890 ---- 65.10B 59.90A 59.90A 66.50 +3.20 63.30 1895 ---- 67.10B 61.60A 61.60A 68.50 +3.30 65.20 1900 ---- 69.10B 63.40A 63.40A 70.50 +3.30 67.20 1905 ---- 71.20B 65.20A 65.20A 72.50 +3.40 69.10 1910 ---- 73.30B 67.10A 67.10A 74.70 +3.50 71.20 1915 ---- 75.50B 69.00A 69.00A 76.80 +3.50 73.30 1920 ---- 77.70B 70.90A 70.90A 79.00 +3.60 75.40 1925 ---- 79.90B 72.90A 72.90A 81.20 +3.70 77.50 1930 ---- 82.20B 74.90A 74.90A 83.50 +3.80 79.70 1935 ---- 84.60B 77.00A 77.00A 85.80 +3.90 81.90 1940 ---- 87.00B 79.10A 79.10A 88.20 +4.00 84.20 1945 ---- 89.40B 81.30A 81.30A 90.60 +4.10 86.50 1950 ---- 91.90B 83.50A 83.50A 93.10 +4.20 88.90 1955 ---- 94.40B 85.70A 85.70A 95.60 +4.30 91.30 1960 ---- 97.00B 88.00A 88.00A 98.10 +4.40 93.70 1965 ---- 99.60B 90.30A 90.30A 100.70 +4.50 96.20 1970 ---- 102.20B 92.70A 92.70A 103.30 +4.60 98.70 1975 ---- 104.90B 95.10A 95.10A 106.00 +4.80 101.20 1980 ---- 107.70B 97.60A 97.60A 108.70 +4.90 103.80 1985 ---- 110.40B 100.10A 100.10A 111.50 +5.00 106.50 1990 ---- 113.30B 102.70A 102.70A 114.30 +5.10 109.20 1995 ---- 116.10B 105.20A 105.20A 117.10 +5.20 111.90 2000 ---- 119.10B 107.90A 107.90A 120.00 +5.30 114.70 2005 ---- 122.00B 110.50A 110.50A 123.00 +5.50 117.50 2010 ---- 125.00B 113.30A 113.30A 125.90 +5.50 120.40 2015 ---- 128.10B 116.00A 116.00A 129.00 +5.70 123.30 2020 ---- 131.10B 118.80A 118.80A 132.00 +5.80 126.20 2025 ---- 134.20B 121.70A 121.70A 135.10 +5.90 129.20 2030 ---- 137.40B 124.50A 124.50A 138.30 +6.10 132.20 2035 ---- 140.60B 127.50A 127.50A 141.40 +6.10 135.30 2040 ---- 143.80B 130.40A 130.40A 144.60 +6.30 138.30 2045 ---- 147.10B 133.40A 133.40A 147.90 +6.40 141.50 2050 ---- 150.40B 136.50A 136.50A 151.20 +6.50 144.70 2055 ---- 153.80B 139.50A 139.50A 154.50 +6.60 147.90 2060 ---- 157.10B 142.70A 142.70A 157.90 +6.80 151.10 2065 ---- 160.50B 145.80A 145.80A 161.30 +6.90 154.40 2070 ---- 164.00B 149.00A 149.00A 164.70 +7.00 157.70 2075 ---- 167.50B 152.20A 152.20A 168.10 +7.10 161.00 2080 ---- 171.00B 155.50A 155.50A 171.60 +7.20 164.40 2085 ---- 174.50B 158.80A 158.80A 175.10 +7.30 167.80 2090 ---- 178.10B 162.10A 162.10A 178.70 +7.50 171.20 2095 ---- 181.70B 165.50A 165.50A 182.30 +7.60 174.70 2100 ---- 185.30B 168.90A 168.90A 185.90 +7.70 178.20 2105 ---- 189.00B 172.30A 172.30A 189.50 +7.70 181.80 2110 ---- 192.70B 175.70A 175.70A 193.20 +7.90 185.30 2115 ---- 196.40B 179.20A 179.20A 196.90 +8.00 188.90 2120 ---- 200.10B 182.70A 182.70A 200.60 +8.10 192.50 2125 ---- 203.90B 186.30A 186.30A 204.30 +8.10 196.20 2130 ---- 207.70B 189.90A 189.90A 208.10 +8.20 199.90 2135 ---- 211.50B 193.50A 193.50A 211.90 +8.30 203.60 2140 ---- 215.30B 197.10A 197.10A 215.70 +8.30 207.40 2145 ---- 219.20B 200.80A 200.80A 219.50 +8.40 211.10 2150 ---- 223.10B 204.50A 204.50A 223.40 +8.50 214.90 630 2155 ---- 227.00B 208.20A 208.20A 227.30 +8.50 218.80 2160 ---- 230.90B 211.90A 211.90A 231.20 +8.60 222.60 2165 ---- 234.90B 215.70A 215.70A 235.10 +8.60 226.50 2170 ---- 238.80B 219.40A 219.40A 239.10 +8.70 230.40 2175 ---- 242.80B 223.30A 223.30A 243.00 +8.70 234.30 2180 ---- 246.80B 227.10A 227.10A 247.00 +8.70 238.30 2185 ---- 250.90B 230.90A 230.90A 251.00 +8.80 242.20 2190 ---- 254.90B 234.80A 234.80A 255.10 +8.90 246.20 2195 ---- 259.00B 238.70A 238.70A 259.10 +8.90 250.20 2200 ---- 263.10B 242.60A 242.60A 263.20 +9.00 254.20 2205 ---- 267.20B 246.60A 246.60A 267.30 +9.00 258.30 2210 ---- 271.30B 250.50A 250.50A 271.40 +9.10 262.30 2215 ---- 275.40B 254.50A 254.50A 275.50 +9.10 266.40 2220 ---- 279.60B 258.50A 258.50A 279.60 +9.20 270.40 2225 ---- 283.80B 262.50A 262.50A 283.70 +9.20 274.50 2230 ---- 288.00B 266.50A 266.50A 287.90 +9.30 278.60 2235 ---- 292.20B 270.60A 270.60A 292.10 +9.30 282.80 2240 ---- 296.40B 274.60A 274.60A 296.30 +9.40 286.90 2245 ---- 300.60B 278.70A 278.70A 300.50 +9.50 291.00 2250 ---- 304.90B 282.80A 282.80A 304.70 +9.50 295.20 2255 ---- 309.20B 287.00A 287.00A 309.00 +9.60 299.40 2260 ---- 313.40B 291.10A 291.10A 313.20 +9.70 303.50 2265 ---- 317.70B 295.20A 295.20A 317.50 +9.80 307.70 2270 ---- 322.00B 299.40A 299.40A 321.80 +9.80 312.00 2275 ---- 326.40B 303.60A 303.60A 326.10 +9.90 316.20 2280 ---- 330.70B 307.80A 307.80A 330.40 +10.00 320.40 2285 ---- 335.10B 312.00A 312.00A 334.70 +10.00 324.70 2290 ---- 339.40B 316.20A 316.20A 339.00 +10.00 329.00 2295 ---- 343.80B 320.50A 320.50A 343.40 +10.10 333.30 2300 ---- 348.20B 324.70A 324.70A 347.80 +10.20 337.60 2305 ---- 352.60B 329.00A 329.00A 352.10 +10.20 341.90 2310 ---- 357.00B 333.30A 333.30A 356.50 +10.30 346.20 2315 ---- 361.40B 337.60A 337.60A 360.90 +10.30 350.60 2320 ---- 365.90B 341.90A 341.90A 365.30 +10.40 354.90 2325 ---- 370.30B 346.20A 346.20A 369.80 +10.50 359.30 2330 ---- 374.80B 350.50A 350.50A 374.20 +10.50 363.70 2335 ---- 379.30B 354.90A 354.90A 378.60 +10.60 368.00 2340 ---- 383.70B 359.20A 359.20A 383.10 +10.60 372.50 2345 ---- 388.20B 363.60A 363.60A 387.60 +10.70 376.90 2350 ---- 392.70B 368.00A 368.00A 392.00 +10.70 381.30 2355 ---- 397.20B 372.40A 372.40A 396.50 +10.80 385.70 2360 ---- 401.80B 376.80A 376.80A 401.00 +10.80 390.20 2365 ---- 406.30B 381.20A 381.20A 405.50 +10.90 394.60 2370 ---- 410.80B 385.60A 385.60A 410.00 +10.90 399.10 2375 ---- 415.40B 390.10A 390.10A 414.60 +11.00 403.60 2380 ---- 419.90B 394.50A 394.50A 419.10 +11.00 408.10 2385 ---- 424.50B 399.00A 399.00A 423.60 +11.00 412.60 2390 ---- 429.10B 403.50A 403.50A 428.20 +11.10 417.10 2395 ---- 433.70B 407.90A 407.90A 432.80 +11.20 421.60 2400 ---- 438.30B 412.40A 412.40A 437.30 +11.20 426.10 2410 ---- 447.50B 421.40A 421.40A 446.50 +11.30 435.20 2420 ---- 456.70B 430.50A 430.50A 455.70 +11.30 444.40 2425 ---- 461.40B 435.00A 435.00A 460.30 +11.40 448.90 2430 ---- 466.00B 439.50A 439.50A 464.90 +11.40 453.50 2440 ---- 475.30B 448.70A 448.70A 474.20 +11.50 462.70 2450 ---- 484.60B 457.80A 457.80A 483.50 +11.60 471.90 2460 ---- 494.00B 467.00A 467.00A 492.80 +11.60 481.20 2470 ---- 503.30B 476.30A 476.30A 502.10 +11.60 490.50 2475 ---- 508.00B 480.90A 480.90A 506.80 +11.70 495.10 2480 ---- 512.70B 485.50A 485.50A 511.50 +11.70 499.80 2490 ---- 522.20B 494.80A 494.80A 520.90 +11.80 509.10 2500 ---- 531.60B 504.10A 504.10A 530.40 +11.90 518.50 2525 ---- 555.40B 527.50A 527.50A 554.10 +12.00 542.10 2550 ---- 579.30B 551.10A 551.10A 577.90 +12.10 565.80 2575 ---- 603.30B 574.90A 574.90A 601.90 +12.20 589.70 2600 ---- 627.50B 598.70A 598.70A 626.00 +12.30 613.70 1 2625 ---- 651.80B 622.70A 622.70A 650.30 +12.50 637.80 2650 ---- 676.30B 646.80A 646.80A 674.70 +12.70 662.00 2675 ---- 700.80B 671.10A 671.10A 699.10 +12.70 686.40 2700 ---- 725.30B 695.50A 695.50A 723.70 +12.80 710.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .40 .00 .40 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .70 +.10 .60 1210 ---- ---- ---- ---- .70 .00 .70 1220 ---- ---- ---- ---- .80 .00 .80 1225 ---- ---- ---- ---- .80 .00 .80 1230 ---- ---- ---- ---- .80 .00 .80 1235 ---- ---- ---- ---- .80 .00 .80 1240 ---- ---- ---- ---- .90 .00 .90 1245 ---- ---- ---- ---- .90 .00 .90 1250 ---- ---- ---- ---- .90 .00 .90 70 1255 ---- ---- ---- ---- 1.00 .00 1.00 1260 ---- ---- ---- ---- 1.00 .00 1.00 1265 ---- ---- ---- ---- 1.10 .00 1.10 1270 ---- ---- ---- ---- 1.10 .00 1.10 1275 ---- ---- ---- ---- 1.10 .00 1.10 1280 ---- ---- ---- ---- 1.20 .00 1.20 1285 ---- ---- ---- ---- 1.20 .00 1.20 1290 ---- ---- ---- ---- 1.30 .00 1.30 1295 ---- ---- ---- ---- 1.30 .00 1.30 1300 ---- ---- ---- ---- 1.40 .00 1.40 1305 ---- ---- ---- ---- 1.40 .00 1.40 1310 ---- ---- ---- ---- 1.50 .00 1.50 1315 ---- ---- ---- ---- 1.50 .00 1.50 1320 ---- ---- ---- ---- 1.60 .00 1.60 1325 ---- ---- ---- ---- 1.60 .00 1.60 1330 ---- ---- ---- ---- 1.70 .00 1.70 1335 ---- ---- ---- ---- 1.70 -.10 1.80 1340 ---- ---- ---- ---- 1.80 .00 1.80 1345 ---- ---- ---- ---- 1.90 .00 1.90 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1355 ---- ---- ---- ---- 2.00 .00 2.00 1360 ---- ---- ---- ---- 2.10 .00 2.10 1365 ---- ---- ---- ---- 2.10 -.10 2.20 1370 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.30 -.10 2.40 1380 ---- ---- ---- ---- 2.40 .00 2.40 1385 ---- ---- ---- ---- 2.50 .00 2.50 1390 ---- ---- ---- ---- 2.50 -.10 2.60 1395 ---- ---- ---- ---- 2.60 -.10 2.70 1400 ---- ---- ---- ---- 2.70 -.10 2.80 1405 ---- ---- ---- ---- 2.80 -.10 2.90 1410 ---- ---- ---- ---- 2.90 -.10 3.00 1415 ---- ---- ---- ---- 3.00 -.10 3.10 1420 ---- ---- ---- ---- 3.10 -.10 3.20 1425 ---- ---- ---- ---- 3.30 .00 3.30 1430 ---- ---- ---- ---- 3.40 .00 3.40 1435 ---- ---- ---- ---- 3.50 -.10 3.60 1440 ---- ---- ---- ---- 3.60 -.10 3.70 1445 ---- ---- ---- ---- 3.80 .00 3.80 1450 ---- ---- ---- ---- 3.90 -.10 4.00 1455 ---- ---- ---- ---- 4.00 -.10 4.10 1460 ---- ---- ---- ---- 4.20 .00 4.20 1465 ---- ---- ---- ---- 4.40 .00 4.40 1470 ---- ---- ---- ---- 4.50 .00 4.50 1475 ---- ---- ---- ---- 4.70 .00 4.70 1480 ---- ---- ---- ---- 4.90 .00 4.90 1485 ---- ---- ---- ---- 5.10 +.10 5.00 1490 ---- ---- ---- ---- 5.20 .00 5.20 1495 ---- ---- ---- ---- 5.40 .00 5.40 1500 ---- ---- ---- ---- 5.60 .00 5.60 1 1505 ---- ---- ---- ---- 5.90 +.10 5.80 1510 ---- ---- ---- ---- 6.10 +.10 6.00 1515 ---- ---- ---- ---- 6.30 +.10 6.20 1520 ---- ---- ---- ---- 6.50 +.10 6.40 1525 ---- ---- ---- ---- 6.80 +.10 6.70 1530 ---- ---- ---- ---- 7.00 +.10 6.90 1535 ---- ---- ---- ---- 7.30 +.20 7.10 1540 ---- ---- ---- ---- 7.60 +.20 7.40 1545 ---- ---- ---- ---- 7.80 +.10 7.70 1550 ---- ---- ---- ---- 8.10 +.20 7.90 110 1555 ---- ---- ---- ---- 8.40 +.20 8.20 1560 ---- ---- ---- ---- 8.70 +.20 8.50 1565 ---- ---- ---- ---- 9.00 +.20 8.80 1570 ---- ---- ---- ---- 9.30 +.20 9.10 1575 ---- ---- ---- ---- 9.60 +.20 9.40 1580 ---- ---- ---- ---- 10.00 +.30 9.70 1585 ---- ---- ---- ---- 10.30 +.30 10.00 1590 ---- ---- ---- ---- 10.70 +.30 10.40 1595 ---- ---- ---- ---- 11.00 +.30 10.70 1600 ---- ---- ---- ---- 11.40 +.30 11.10 1605 ---- ---- ---- ---- 11.80 +.40 11.40 1610 ---- ---- ---- ---- 12.20 +.40 11.80 1615 ---- ---- ---- ---- 12.60 +.40 12.20 1620 ---- ---- ---- ---- 13.00 +.40 12.60 1625 ---- ---- ---- ---- 13.50 +.40 13.10 1630 ---- ---- ---- ---- 13.90 +.40 13.50 1635 ---- ---- ---- ---- 14.40 +.50 13.90 1640 ---- ---- ---- ---- 14.80 +.40 14.40 1645 ---- ---- ---- ---- 15.30 +.40 14.90 1650 ---- ---- ---- ---- 15.90 +.50 15.40 1655 ---- ---- ---- ---- 16.40 +.50 15.90 1660 ---- ---- ---- ---- 16.90 +.50 16.40 1665 ---- ---- ---- ---- 17.50 +.60 16.90 1670 ---- ---- ---- ---- 18.10 +.60 17.50 1675 ---- ---- 18.00A 18.00A 18.70 +.60 18.10 1680 ---- ---- 18.60A 18.60A 19.30 +.60 18.70 1685 ---- ---- 19.10A 19.10A 19.90 +.60 19.30 1690 ---- ---- 19.70A 19.70A 20.60 +.70 19.90 1695 ---- ---- 20.30A 20.30A 21.30 +.70 20.60 1700 ---- ---- 20.90A 20.90A 22.00 +.80 21.20 500 500 1705 ---- ---- 21.60A 21.60A 22.70 +.80 21.90 1710 ---- ---- 22.20A 22.20A 23.50 +.80 22.70 1715 ---- ---- 22.90A 22.90A 24.20 +.80 23.40 1720 ---- ---- 23.60A 23.60A 25.00 +.80 24.20 1725 ---- ---- 24.30A 24.30A 25.90 +.90 25.00 1730 ---- ---- 25.10A 25.10A 26.70 +.90 25.80 1735 ---- ---- 25.80A 25.80A 27.60 +1.00 26.60 1740 ---- ---- 26.60A 26.60A 28.50 +1.00 27.50 1745 ---- ---- 27.40A 27.40A 29.40 +1.00 28.40 1750 ---- ---- 28.30A 28.30A 30.40 +1.10 29.30 1755 ---- ---- 29.20A 29.20A 31.40 +1.20 30.20 1760 ---- ---- 30.10A 30.10A 32.40 +1.20 31.20 1765 ---- ---- 31.00A 31.00A 33.50 +1.30 32.20 1770 ---- ---- 31.90A 31.90A 34.50 +1.30 33.20 1775 ---- ---- 32.90A 32.90A 35.60 +1.30 34.30 1780 ---- 35.40B 33.90A 33.90A 36.80 +1.50 35.30 1785 ---- 36.60B 35.00A 35.00A 38.00 +1.50 36.50 1790 ---- 37.80B 36.10A 36.10A 39.20 +1.60 37.60 1795 ---- 39.00B 37.20A 37.20A 40.40 +1.60 38.80 1800 ---- 40.30B 38.30A 38.30A 41.70 +1.70 40.00 2 750 1805 ---- 41.60B 39.50A 39.50A 43.00 +1.80 41.20 1810 ---- 42.90B 40.70A 40.70A 44.40 +1.90 42.50 1815 ---- 44.30B 41.90A 41.90A 45.70 +1.90 43.80 1820 ---- 45.80B 43.20A 43.20A 47.20 +2.10 45.10 1825 ---- 47.20B 44.50A 44.50A 48.60 +2.10 46.50 155 1830 ---- 48.70B 45.80A 45.80A 50.10 +2.20 47.90 1835 ---- 50.20B 47.10A 47.10A 51.70 +2.30 49.40 1840 ---- 51.80B 48.50A 48.50A 53.20 +2.30 50.90 1845 ---- 53.40B 50.00A 50.00A 54.90 +2.50 52.40 1850 ---- 55.10B 51.40A 51.40A 56.50 +2.50 54.00 1855 ---- 56.80B 52.90A 52.90A 58.20 +2.60 55.60 1860 ---- 58.50B 54.50A 54.50A 60.00 +2.80 57.20 1865 ---- 60.30B 56.00A 56.00A 61.70 +2.80 58.90 1870 ---- 62.10B 57.60A 57.60A 63.60 +3.00 60.60 1875 ---- 63.90B 59.30A 59.30A 65.40 +3.10 62.30 1880 ---- 65.80B 61.00A 61.00A 67.40 +3.30 64.10 1885 ---- 67.90B 62.70A 62.70A 69.30 +3.30 66.00 1890 ---- 69.80B 64.50A 64.50A 71.30 +3.40 67.90 1895 ---- 71.90B 66.30A 66.30A 73.30 +3.50 69.80 1900 ---- 73.90B 68.10A 68.10A 75.40 +3.70 71.70 1905 ---- 76.00B 70.00A 70.00A 77.60 +3.80 73.80 1910 ---- 78.20B 71.90A 71.90A 79.70 +3.90 75.80 1915 ---- 80.40B 73.70A 73.70A 81.90 +4.00 77.90 1920 ---- 82.60B 75.70A 75.70A 84.20 +4.20 80.00 1925 ---- 84.90B 77.70A 77.70A 86.50 +4.30 82.20 1930 ---- 87.20B 79.80A 79.80A 88.80 +4.40 84.40 1935 ---- 89.50B 81.90A 81.90A 91.20 +4.50 86.70 1940 ---- 91.90B 84.00A 84.00A 93.60 +4.60 89.00 1945 ---- 94.40B 86.20A 86.20A 96.10 +4.80 91.30 1950 ---- 96.90B 88.50A 88.50A 98.60 +4.90 93.70 1955 ---- 99.40B 90.70A 90.70A 101.10 +5.00 96.10 1960 ---- 102.00B 93.00A 93.00A 103.70 +5.10 98.60 1965 ---- 104.60B 95.40A 95.40A 106.30 +5.20 101.10 1970 ---- 107.20B 97.80A 97.80A 108.90 +5.30 103.60 1975 ---- 109.90B 100.20A 100.20A 111.60 +5.40 106.20 1980 ---- 112.70B 102.70A 102.70A 114.40 +5.50 108.90 1985 ---- 115.50B 105.20A 105.20A 117.10 +5.50 111.60 1990 ---- 118.30B 107.80A 107.80A 119.90 +5.60 114.30 1995 ---- 121.10B 110.40A 110.40A 122.70 +5.70 117.00 2000 ---- 124.00B 113.00A 113.00A 125.60 +5.80 119.80 15 319 2005 ---- 127.00B 115.70A 115.70A 128.50 +5.80 122.70 2010 ---- 130.00B 118.40A 118.40A 131.50 +6.00 125.50 2015 ---- 133.00B 121.10A 121.10A 134.50 +6.00 128.50 2020 ---- 136.10B 123.90A 123.90A 137.50 +6.10 131.40 2025 ---- 139.20B 126.80A 126.80A 140.50 +6.10 134.40 2030 ---- 142.30B 129.70A 129.70A 143.60 +6.20 137.40 2035 ---- 145.50B 132.60A 132.60A 146.70 +6.20 140.50 2040 ---- 148.70B 135.50A 135.50A 149.90 +6.30 143.60 2045 ---- 152.00B 138.50A 138.50A 153.10 +6.40 146.70 2050 ---- 155.20B 141.50A 141.50A 156.30 +6.40 149.90 86 2055 ---- 158.60B 144.60A 144.60A 159.60 +6.50 153.10 2060 ---- 161.90B 147.70A 147.70A 162.90 +6.50 156.40 2065 ---- 165.30B 150.80A 150.80A 166.20 +6.60 159.60 2070 ---- 168.70B 154.00A 154.00A 169.60 +6.70 162.90 2075 ---- 172.20B 157.20A 157.20A 173.00 +6.70 166.30 2080 ---- 175.60B 160.50A 160.50A 176.40 +6.80 169.60 2085 ---- 179.20B 163.70A 163.70A 179.90 +6.90 173.00 2090 ---- 182.70B 167.00A 167.00A 183.40 +6.90 176.50 2095 ---- 186.30B 170.40A 170.40A 186.90 +7.00 179.90 2100 ---- 189.90B 173.70A 173.70A 190.40 +7.00 183.40 201 2105 ---- 193.50B 177.10A 177.10A 194.00 +7.10 186.90 2110 ---- 197.10B 180.60A 180.60A 197.60 +7.10 190.50 2115 ---- 200.80B 184.00A 184.00A 201.30 +7.30 194.00 2120 ---- 204.50B 187.50A 187.50A 205.00 +7.40 197.60 2125 ---- 208.30B 191.00A 191.00A 208.70 +7.40 201.30 2130 ---- 212.00B 194.60A 194.60A 212.40 +7.50 204.90 2135 ---- 215.80B 198.20A 198.20A 216.20 +7.60 208.60 2140 ---- 219.60B 201.80A 201.80A 219.90 +7.60 212.30 2145 ---- 223.40B 205.40A 205.40A 223.70 +7.70 216.00 2150 ---- 227.30B 209.10A 209.10A 227.60 +7.90 219.70 600 2155 ---- 231.10B 212.70A 212.70A 231.40 +7.90 223.50 2160 ---- 235.00B 216.40A 216.40A 235.30 +8.00 227.30 2165 ---- 239.00B 220.20A 220.20A 239.20 +8.10 231.10 2170 ---- 242.90B 223.90A 223.90A 243.10 +8.20 234.90 2175 ---- 246.80B 227.70A 227.70A 247.10 +8.30 238.80 2180 ---- 250.80B 231.50A 231.50A 251.00 +8.30 242.70 2185 ---- 254.80B 235.30A 235.30A 255.00 +8.40 246.60 2190 ---- 258.80B 239.20A 239.20A 259.00 +8.50 250.50 2195 ---- 262.90B 243.00A 243.00A 263.00 +8.60 254.40 2200 ---- 266.90B 246.90A 246.90A 267.00 +8.60 258.40 2205 ---- 271.00B 250.80A 250.80A 271.10 +8.80 262.30 2210 ---- 275.10B 254.70A 254.70A 275.20 +8.90 266.30 2215 ---- 279.20B 258.70A 258.70A 279.30 +9.00 270.30 2220 ---- 283.30B 262.60A 262.60A 283.40 +9.00 274.40 2225 ---- 287.40B 266.60A 266.60A 287.50 +9.10 278.40 2230 ---- 291.60B 270.60A 270.60A 291.60 +9.10 282.50 2235 ---- 295.80B 274.60A 274.60A 295.70 +9.20 286.50 2240 ---- 299.90B 278.70A 278.70A 299.90 +9.30 290.60 2245 ---- 304.10B 282.70A 282.70A 304.10 +9.40 294.70 2250 ---- 308.40B 286.80A 286.80A 308.30 +9.40 298.90 2255 ---- 312.60B 290.90A 290.90A 312.50 +9.50 303.00 2260 ---- 316.80B 295.00A 295.00A 316.70 +9.50 307.20 2265 ---- 321.10B 299.10A 299.10A 320.90 +9.60 311.30 2270 ---- 325.40B 303.20A 303.20A 325.20 +9.70 315.50 2275 ---- 329.60B 307.30A 307.30A 329.40 +9.70 319.70 2280 ---- 333.90B 311.50A 311.50A 333.70 +9.80 323.90 2285 ---- 338.20B 315.70A 315.70A 338.00 +9.90 328.10 2290 ---- 342.60B 319.90A 319.90A 342.30 +9.90 332.40 2295 ---- 346.90B 324.10A 324.10A 346.60 +10.00 336.60 2300 ---- 351.30B 328.30A 328.30A 350.90 +10.00 340.90 2305 ---- 355.60B 332.50A 332.50A 355.30 +10.10 345.20 2310 ---- 360.00B 336.80A 336.80A 359.60 +10.10 349.50 2315 ---- 364.40B 341.00A 341.00A 364.00 +10.20 353.80 2320 ---- 368.80B 345.30A 345.30A 368.40 +10.30 358.10 2325 ---- 373.20B 349.60A 349.60A 372.70 +10.30 362.40 2330 ---- 377.60B 353.90A 353.90A 377.10 +10.30 366.80 2335 ---- 382.10B 358.20A 358.20A 381.50 +10.40 371.10 2340 ---- 386.50B 362.50A 362.50A 386.00 +10.50 375.50 2345 ---- 390.90B 366.80A 366.80A 390.40 +10.50 379.90 2350 ---- 395.40B 371.20A 371.20A 394.80 +10.50 384.30 2355 ---- 399.90B 375.50A 375.50A 399.30 +10.60 388.70 2360 ---- 404.40B 379.90A 379.90A 403.70 +10.60 393.10 2365 ---- 408.90B 384.30A 384.30A 408.20 +10.70 397.50 2370 ---- 413.40B 388.70A 388.70A 412.70 +10.80 401.90 2375 ---- 417.90B 393.10A 393.10A 417.20 +10.80 406.40 2380 ---- 422.40B 397.50A 397.50A 421.70 +10.90 410.80 2385 ---- 426.90B 401.90A 401.90A 426.20 +10.90 415.30 2390 ---- 431.50B 406.30A 406.30A 430.70 +10.90 419.80 2395 ---- 436.00B 410.80A 410.80A 435.20 +11.00 424.20 2400 ---- 440.60B 415.20A 415.20A 439.70 +11.00 428.70 2410 ---- 449.70B 424.20A 424.20A 448.80 +11.00 437.80 2420 ---- 458.90B 433.10A 433.10A 457.90 +11.10 446.80 2425 ---- 463.50B 437.60A 437.60A 462.50 +11.20 451.30 2430 ---- 468.10B 442.10A 442.10A 467.10 +11.20 455.90 2440 ---- 477.40B 451.20A 451.20A 476.30 +11.30 465.00 2450 ---- 486.60B 460.30A 460.30A 485.50 +11.40 474.10 2460 ---- 495.90B 469.40A 469.40A 494.80 +11.50 483.30 2470 ---- 505.20B 478.50A 478.50A 504.10 +11.60 492.50 2475 ---- 509.80B 483.10A 483.10A 508.70 +11.50 497.20 2480 ---- 514.50B 487.70A 487.70A 513.40 +11.60 501.80 2490 ---- 523.90B 496.90A 496.90A 522.70 +11.60 511.10 2500 ---- 533.30B 506.20A 506.20A 532.10 +11.70 520.40 2525 ---- 556.90B 529.40A 529.40A 555.60 +11.90 543.70 2550 ---- 580.70B 552.80A 552.80A 579.30 +12.00 567.30 2575 ---- 604.50B 576.40A 576.40A 603.10 +12.10 591.00 2600 ---- 628.50B 600.20A 600.20A 627.10 +12.30 614.80 2625 ---- 652.60B 624.00A 624.00A 651.20 +12.40 638.80 2650 ---- 677.00B 647.90A 647.90A 675.40 +12.50 662.90 2675 ---- 701.40B 672.00A 672.00A 699.70 +12.60 687.10 1 2700 ---- 725.90B 696.30A 696.30A 724.20 +12.80 711.40 1 3000 ---- ---- ---- ---- 1022.90 +13.30 1009.60 3450 ---- ---- ---- ---- 1472.90 +13.30 1459.60 3475 ---- ---- ---- ---- 1497.90 +13.30 1484.60 3500 ---- ---- ---- ---- 1522.90 +13.30 1509.60 4000 ---- ---- ---- ---- 2022.90 +13.30 2009.60 5000 ---- ---- ---- ---- 3022.90 +13.30 3009.60 10000 ---- ---- ---- ---- 8022.90 +13.30 8009.60 OG JAN25 Gold Option PUT 1525 ---- ---- ---- ---- 9.90 ---- ---- 1550 ---- ---- ---- ---- 11.80 +.90 10.90 1575 ---- ---- ---- ---- 13.80 +.90 12.90 1600 ---- ---- ---- ---- 16.20 +1.10 15.10 1625 ---- ---- ---- ---- 19.00 +1.30 17.70 1650 ---- ---- ---- ---- 22.00 +1.40 20.60 1675 ---- ---- ---- ---- 25.50 +1.60 23.90 1700 ---- ---- ---- ---- 29.40 +1.90 27.50 1710 ---- ---- ---- ---- 31.10 ---- ---- 1720 ---- ---- ---- ---- 32.80 ---- ---- 1725 ---- ---- ---- ---- 33.70 +2.10 31.60 1730 ---- ---- ---- ---- 34.70 +2.20 32.50 1740 ---- ---- ---- ---- 36.60 +2.30 34.30 1750 ---- ---- ---- ---- 38.60 +2.40 36.20 1760 ---- ---- ---- ---- 40.70 +2.50 38.20 1770 ---- ---- ---- ---- 42.80 +2.60 40.20 1775 ---- ---- ---- ---- 43.90 +2.60 41.30 1780 ---- ---- ---- ---- 45.10 +2.70 42.40 1790 ---- ---- ---- ---- 47.40 +2.80 44.60 1800 ---- ---- ---- ---- 49.90 +3.00 46.90 1810 ---- ---- ---- ---- 52.40 +3.10 49.30 1815 ---- ---- ---- ---- 53.70 ---- ---- 1820 ---- ---- ---- ---- 55.00 +3.20 51.80 1825 ---- ---- ---- ---- 56.40 +3.30 53.10 1830 ---- ---- ---- ---- 57.70 +3.30 54.40 1835 ---- ---- ---- ---- 59.10 +3.30 55.80 1840 ---- ---- ---- ---- 60.60 +3.50 57.10 1845 ---- ---- ---- ---- 62.00 +3.50 58.50 1850 ---- ---- ---- ---- 63.50 +3.60 59.90 1855 ---- ---- ---- ---- 65.00 +3.60 61.40 1860 ---- ---- ---- ---- 66.60 +3.70 62.90 1865 ---- ---- ---- ---- 68.20 +3.80 64.40 1870 ---- ---- ---- ---- 69.80 +3.90 65.90 1875 ---- ---- ---- ---- 71.40 +3.90 67.50 1880 ---- ---- ---- ---- 73.10 +4.00 69.10 1885 ---- ---- ---- ---- 74.90 +4.10 70.80 1890 ---- ---- ---- ---- 76.60 +4.10 72.50 1895 ---- ---- ---- ---- 78.40 +4.20 74.20 1900 ---- ---- ---- ---- 80.20 +4.30 75.90 1905 ---- ---- ---- ---- 82.10 +4.40 77.70 1910 ---- ---- ---- ---- 84.00 +4.40 79.60 1915 ---- ---- ---- ---- 86.00 +4.50 81.50 1920 ---- ---- ---- ---- 88.00 +4.60 83.40 1925 ---- ---- ---- ---- 90.00 +4.70 85.30 1930 ---- ---- ---- ---- 92.10 +4.80 87.30 1935 ---- ---- ---- ---- 94.20 +4.80 89.40 1940 ---- ---- ---- ---- 96.40 +5.00 91.40 1945 ---- ---- ---- ---- 98.60 +5.10 93.50 1950 ---- ---- ---- ---- 100.80 +5.10 95.70 1955 ---- ---- ---- ---- 103.10 +5.20 97.90 1960 ---- ---- ---- ---- 105.30 +5.20 100.10 1965 ---- ---- ---- ---- 107.70 +5.40 102.30 1970 ---- ---- ---- ---- 110.00 +5.40 104.60 1975 ---- ---- ---- ---- 112.40 +5.50 106.90 1980 ---- ---- ---- ---- 114.90 +5.60 109.30 1985 ---- ---- ---- ---- 117.30 +5.60 111.70 1990 ---- ---- ---- ---- 119.80 +5.70 114.10 1995 ---- ---- ---- ---- 122.40 +5.90 116.50 2000 ---- ---- ---- ---- 124.90 +5.90 119.00 2005 ---- ---- ---- ---- 127.50 +5.90 121.60 2010 ---- ---- ---- ---- 130.20 +6.10 124.10 2015 ---- ---- ---- ---- 132.90 +6.20 126.70 2020 ---- ---- ---- ---- 135.60 +6.30 129.30 2025 ---- ---- ---- ---- 138.30 +6.30 132.00 2030 ---- ---- ---- ---- 141.10 +6.40 134.70 2035 ---- ---- ---- ---- 144.00 +6.50 137.50 2040 ---- ---- ---- ---- 146.80 +6.50 140.30 2045 ---- ---- ---- ---- 149.70 +6.60 143.10 2050 ---- ---- ---- ---- 152.70 +6.70 146.00 2055 ---- ---- ---- ---- 155.70 +6.80 148.90 2060 ---- ---- ---- ---- 158.70 +6.90 151.80 2065 ---- ---- ---- ---- 161.80 +7.00 154.80 2070 ---- ---- ---- ---- 164.90 +7.10 157.80 2075 ---- ---- ---- ---- 168.00 +7.10 160.90 2080 ---- ---- ---- ---- 171.20 +7.20 164.00 2085 ---- ---- ---- ---- 174.40 +7.20 167.20 2090 ---- ---- ---- ---- 177.70 +7.30 170.40 2095 ---- ---- ---- ---- 181.00 +7.40 173.60 2100 ---- ---- ---- ---- 184.40 +7.50 176.90 2105 ---- ---- ---- ---- 187.70 +7.50 180.20 2110 ---- ---- ---- ---- 191.20 +7.70 183.50 2115 ---- ---- ---- ---- 194.60 +7.70 186.90 2120 ---- ---- ---- ---- 198.10 +7.80 190.30 2125 ---- ---- ---- ---- 201.70 +7.90 193.80 2130 ---- ---- ---- ---- 205.20 +7.90 197.30 2135 ---- ---- ---- ---- 208.80 +8.00 200.80 2140 ---- ---- ---- ---- 212.40 +8.00 204.40 2145 ---- ---- ---- ---- 216.10 +8.10 208.00 2150 ---- ---- ---- ---- 219.80 +8.20 211.60 2155 ---- ---- ---- ---- 223.50 +8.30 215.20 2160 ---- ---- ---- ---- 227.20 +8.30 218.90 2165 ---- ---- ---- ---- 231.00 +8.40 222.60 2170 ---- ---- ---- ---- 234.80 +8.50 226.30 2175 ---- ---- ---- ---- 238.60 +8.50 230.10 2180 ---- ---- ---- ---- 242.40 +8.50 233.90 2185 ---- ---- ---- ---- 246.30 +8.60 237.70 2190 ---- ---- ---- ---- 250.20 +8.70 241.50 2195 ---- ---- ---- ---- 254.10 +8.80 245.30 2200 ---- ---- ---- ---- 258.00 +8.80 249.20 2205 ---- ---- ---- ---- 261.90 +8.80 253.10 2210 ---- ---- ---- ---- 265.90 +8.90 257.00 2215 ---- ---- ---- ---- 269.90 +9.00 260.90 2220 ---- ---- ---- ---- 273.90 +9.10 264.80 2225 ---- ---- ---- ---- 277.90 +9.10 268.80 2230 ---- ---- ---- ---- 281.90 +9.20 272.70 2235 ---- ---- ---- ---- 285.90 +9.20 276.70 2240 ---- ---- ---- ---- 290.00 +9.30 280.70 2245 ---- ---- ---- ---- 294.10 +9.40 284.70 2250 ---- ---- ---- ---- 298.20 +9.40 288.80 2255 ---- ---- ---- ---- 302.30 +9.50 292.80 2260 ---- ---- ---- ---- 306.40 +9.50 296.90 2265 ---- ---- ---- ---- 310.50 +9.50 301.00 2270 ---- ---- ---- ---- 314.70 +9.60 305.10 2275 ---- ---- ---- ---- 318.80 +9.60 309.20 2280 ---- ---- ---- ---- 323.00 +9.70 313.30 2285 ---- ---- ---- ---- 327.20 +9.70 317.50 2290 ---- ---- ---- ---- 331.40 +9.80 321.60 2295 ---- ---- ---- ---- 335.60 +9.80 325.80 2300 ---- ---- ---- ---- 339.90 +9.90 330.00 2305 ---- ---- ---- ---- 344.10 +9.90 334.20 2310 ---- ---- ---- ---- 348.40 +10.00 338.40 2315 ---- ---- ---- ---- 352.70 +10.10 342.60 2320 ---- ---- ---- ---- 356.90 +10.00 346.90 2325 ---- ---- ---- ---- 361.20 +10.10 351.10 2330 ---- ---- ---- ---- 365.60 +10.20 355.40 2335 ---- ---- ---- ---- 369.90 +10.20 359.70 2340 ---- ---- ---- ---- 374.20 +10.20 364.00 2345 ---- ---- ---- ---- 378.60 +10.30 368.30 2350 ---- ---- ---- ---- 382.90 +10.30 372.60 2355 ---- ---- ---- ---- 387.30 +10.40 376.90 2360 ---- ---- ---- ---- 391.70 +10.40 381.30 2365 ---- ---- ---- ---- 396.10 +10.50 385.60 2370 ---- ---- ---- ---- 400.50 +10.50 390.00 2375 ---- ---- ---- ---- 404.90 +10.50 394.40 2380 ---- ---- ---- ---- 409.30 +10.50 398.80 2385 ---- ---- ---- ---- 413.80 +10.60 403.20 2390 ---- ---- ---- ---- 418.20 +10.60 407.60 2395 ---- ---- ---- ---- 422.70 +10.70 412.00 2400 ---- ---- ---- ---- 427.10 +10.70 416.40 2405 ---- ---- ---- ---- 431.60 +10.80 420.80 2410 ---- ---- ---- ---- 436.10 +10.80 425.30 2420 ---- ---- ---- ---- 445.10 +10.90 434.20 2425 ---- ---- ---- ---- 449.60 +10.90 438.70 2430 ---- ---- ---- ---- 454.10 +10.90 443.20 2440 ---- ---- ---- ---- 463.20 +11.00 452.20 2450 ---- ---- ---- ---- 472.30 +11.10 461.20 2460 ---- ---- ---- ---- 481.40 +11.10 470.30 2470 ---- ---- ---- ---- 490.60 +11.20 479.40 2475 ---- ---- ---- ---- 495.20 +11.30 483.90 2480 ---- ---- ---- ---- 499.80 +11.30 488.50 2490 ---- ---- ---- ---- 509.00 +11.30 497.70 2500 ---- ---- ---- ---- 518.30 +11.40 506.90 2510 ---- ---- ---- ---- 527.60 +11.50 516.10 2525 ---- ---- ---- ---- 541.50 +11.50 530.00 2550 ---- ---- ---- ---- 565.00 +11.80 553.20 2575 ---- ---- ---- ---- 588.50 +11.80 576.70 2600 ---- ---- ---- ---- 612.20 +11.90 600.30 2625 ---- ---- ---- ---- 636.10 +12.10 624.00 2650 ---- ---- ---- ---- 660.00 +12.20 647.80 2675 ---- ---- ---- ---- 684.10 +12.30 671.80 2700 ---- ---- ---- ---- 708.30 +12.40 695.90 OG FEB25 Gold Option PUT 1525 ---- ---- ---- ---- 11.20 ---- ---- 1550 ---- ---- ---- ---- 13.20 +.90 12.30 1575 ---- ---- ---- ---- 15.50 +1.10 14.40 1600 ---- ---- ---- ---- 18.00 +1.20 16.80 1625 ---- ---- ---- ---- 20.90 +1.30 19.60 1650 ---- ---- ---- ---- 24.20 +1.60 22.60 1675 ---- ---- ---- ---- 27.80 +1.70 26.10 1700 ---- ---- ---- ---- 31.90 +2.00 29.90 1710 ---- ---- ---- ---- 33.60 ---- ---- 1720 ---- ---- ---- ---- 35.40 ---- ---- 1725 ---- ---- ---- ---- 36.40 +2.20 34.20 1730 ---- ---- ---- ---- 37.30 +2.20 35.10 1740 ---- ---- ---- ---- 39.30 +2.30 37.00 1750 ---- ---- ---- ---- 41.40 +2.50 38.90 1760 ---- ---- ---- ---- 43.50 +2.50 41.00 1770 ---- ---- ---- ---- 45.80 +2.70 43.10 1775 ---- ---- ---- ---- 46.90 +2.70 44.20 1780 ---- ---- ---- ---- 48.10 +2.80 45.30 1790 ---- ---- ---- ---- 50.50 +2.90 47.60 1800 ---- ---- ---- ---- 53.00 +3.00 50.00 1810 ---- ---- ---- ---- 55.60 +3.20 52.40 1815 ---- ---- ---- ---- 56.90 ---- ---- 1820 ---- ---- ---- ---- 58.20 +3.20 55.00 1825 ---- ---- ---- ---- 59.60 +3.30 56.30 1830 ---- ---- ---- ---- 61.00 +3.40 57.60 1835 ---- ---- ---- ---- 62.40 +3.40 59.00 1840 ---- ---- ---- ---- 63.90 +3.50 60.40 1845 ---- ---- ---- ---- 65.40 +3.60 61.80 1850 ---- ---- ---- ---- 66.90 +3.70 63.20 1855 ---- ---- ---- ---- 68.40 +3.70 64.70 1860 ---- ---- ---- ---- 70.00 +3.80 66.20 1865 ---- ---- ---- ---- 71.60 +3.80 67.80 1870 ---- ---- ---- ---- 73.20 +3.90 69.30 1875 ---- ---- ---- ---- 74.90 +4.00 70.90 1880 ---- ---- ---- ---- 76.60 +4.00 72.60 1885 ---- ---- ---- ---- 78.40 +4.20 74.20 1890 ---- ---- ---- ---- 80.10 +4.20 75.90 1895 ---- ---- ---- ---- 81.90 +4.20 77.70 1900 ---- ---- ---- ---- 83.80 +4.40 79.40 1905 ---- ---- ---- ---- 85.70 +4.50 81.20 1910 ---- ---- ---- ---- 87.60 +4.50 83.10 1915 ---- ---- ---- ---- 89.50 +4.50 85.00 1920 ---- ---- ---- ---- 91.50 +4.60 86.90 1925 ---- ---- ---- ---- 93.60 +4.70 88.90 1930 ---- ---- ---- ---- 95.70 +4.80 90.90 1935 ---- ---- ---- ---- 97.80 +4.90 92.90 1940 ---- ---- ---- ---- 99.90 +4.90 95.00 1945 ---- ---- ---- ---- 102.10 +5.00 97.10 1950 ---- ---- ---- ---- 104.30 +5.10 99.20 1955 ---- ---- ---- ---- 106.60 +5.20 101.40 1960 ---- ---- ---- ---- 108.90 +5.30 103.60 1965 ---- ---- ---- ---- 111.20 +5.30 105.90 1970 ---- ---- ---- ---- 113.60 +5.40 108.20 1975 ---- ---- ---- ---- 116.00 +5.50 110.50 1980 ---- ---- ---- ---- 118.50 +5.60 112.90 1985 ---- ---- ---- ---- 120.90 +5.60 115.30 1990 ---- ---- ---- ---- 123.50 +5.80 117.70 1995 ---- ---- ---- ---- 126.00 +5.80 120.20 2000 ---- ---- ---- ---- 128.60 +5.90 122.70 2005 ---- ---- ---- ---- 131.20 +6.00 125.20 2010 ---- ---- ---- ---- 133.90 +6.10 127.80 2015 ---- ---- ---- ---- 136.60 +6.20 130.40 2020 ---- ---- ---- ---- 139.30 +6.20 133.10 2025 ---- ---- ---- ---- 142.10 +6.30 135.80 2030 ---- ---- ---- ---- 144.90 +6.40 138.50 2035 ---- ---- ---- ---- 147.70 +6.40 141.30 2040 ---- ---- ---- ---- 150.60 +6.50 144.10 2045 ---- ---- ---- ---- 153.50 +6.60 146.90 2050 ---- ---- ---- ---- 156.50 +6.70 149.80 2055 ---- ---- ---- ---- 159.50 +6.80 152.70 2060 ---- ---- ---- ---- 162.50 +6.80 155.70 2065 ---- ---- ---- ---- 165.60 +6.90 158.70 2070 ---- ---- ---- ---- 168.70 +7.00 161.70 2075 ---- ---- ---- ---- 171.80 +7.00 164.80 2080 ---- ---- ---- ---- 175.00 +7.10 167.90 2085 ---- ---- ---- ---- 178.30 +7.30 171.00 2090 ---- ---- ---- ---- 181.50 +7.30 174.20 2095 ---- ---- ---- ---- 184.80 +7.30 177.50 2100 ---- ---- ---- ---- 188.20 +7.50 180.70 2105 ---- ---- ---- ---- 191.50 +7.50 184.00 2110 ---- ---- ---- ---- 194.90 +7.50 187.40 2115 ---- ---- ---- ---- 198.40 +7.70 190.70 2120 ---- ---- ---- ---- 201.80 +7.70 194.10 2125 ---- ---- ---- ---- 205.40 +7.80 197.60 2130 ---- ---- ---- ---- 208.90 +7.90 201.00 2135 ---- ---- ---- ---- 212.50 +8.00 204.50 2140 ---- ---- ---- ---- 216.10 +8.00 208.10 2145 ---- ---- ---- ---- 219.70 +8.10 211.60 2150 ---- ---- ---- ---- 223.30 +8.10 215.20 2155 ---- ---- ---- ---- 227.00 +8.20 218.80 2160 ---- ---- ---- ---- 230.70 +8.20 222.50 2165 ---- ---- ---- ---- 234.50 +8.40 226.10 2170 ---- ---- ---- ---- 238.20 +8.40 229.80 2175 ---- ---- ---- ---- 242.00 +8.40 233.60 2180 ---- ---- ---- ---- 245.80 +8.50 237.30 2185 ---- ---- ---- ---- 249.60 +8.50 241.10 2190 ---- ---- ---- ---- 253.50 +8.60 244.90 2195 ---- ---- ---- ---- 257.40 +8.70 248.70 2200 ---- ---- ---- ---- 261.20 +8.70 252.50 2205 ---- ---- ---- ---- 265.20 +8.80 256.40 2210 ---- ---- ---- ---- 269.10 +8.90 260.20 2215 ---- ---- ---- ---- 273.00 +8.90 264.10 2220 ---- ---- ---- ---- 277.00 +9.00 268.00 2225 ---- ---- ---- ---- 281.00 +9.00 272.00 2230 ---- ---- ---- ---- 285.00 +9.10 275.90 2235 ---- ---- ---- ---- 289.00 +9.10 279.90 2240 ---- ---- ---- ---- 293.00 +9.10 283.90 2245 ---- ---- ---- ---- 297.10 +9.20 287.90 2250 ---- ---- ---- ---- 301.20 +9.30 291.90 2255 ---- ---- ---- ---- 305.20 +9.30 295.90 2260 ---- ---- ---- ---- 309.30 +9.30 300.00 2265 ---- ---- ---- ---- 313.50 +9.50 304.00 2270 ---- ---- ---- ---- 317.60 +9.50 308.10 2275 ---- ---- ---- ---- 321.70 +9.50 312.20 2280 ---- ---- ---- ---- 325.90 +9.60 316.30 2285 ---- ---- ---- ---- 330.10 +9.70 320.40 2290 ---- ---- ---- ---- 334.30 +9.70 324.60 2295 ---- ---- ---- ---- 338.50 +9.80 328.70 2300 ---- ---- ---- ---- 342.70 +9.80 332.90 2305 ---- ---- ---- ---- 346.90 +9.80 337.10 2310 ---- ---- ---- ---- 351.20 +9.90 341.30 2315 ---- ---- ---- ---- 355.40 +9.90 345.50 2320 ---- ---- ---- ---- 359.70 +10.00 349.70 2325 ---- ---- ---- ---- 364.00 +10.00 354.00 2330 ---- ---- ---- ---- 368.30 +10.10 358.20 2335 ---- ---- ---- ---- 372.60 +10.10 362.50 2340 ---- ---- ---- ---- 376.90 +10.20 366.70 2345 ---- ---- ---- ---- 381.20 +10.20 371.00 2350 ---- ---- ---- ---- 385.50 +10.20 375.30 2360 ---- ---- ---- ---- 394.30 +10.30 384.00 2370 ---- ---- ---- ---- 403.00 +10.40 392.60 2375 ---- ---- ---- ---- 407.40 +10.40 397.00 2380 ---- ---- ---- ---- 411.80 +10.40 401.40 2390 ---- ---- ---- ---- 420.70 +10.60 410.10 2400 ---- ---- ---- ---- 429.50 +10.60 418.90 2410 ---- ---- ---- ---- 438.50 +10.70 427.80 2420 ---- ---- ---- ---- 447.40 +10.70 436.70 2425 ---- ---- ---- ---- 451.90 +10.80 441.10 2430 ---- ---- ---- ---- 456.40 +10.80 445.60 2440 ---- ---- ---- ---- 465.40 +10.90 454.50 2450 ---- ---- ---- ---- 474.50 +11.00 463.50 2475 ---- ---- ---- ---- 497.30 +11.20 486.10 2500 ---- ---- ---- ---- 520.20 +11.30 508.90 2525 ---- ---- ---- ---- 543.40 +11.50 531.90 2550 ---- ---- ---- ---- 566.70 +11.60 555.10 2575 ---- ---- ---- ---- 590.10 +11.70 578.40 2600 ---- ---- ---- ---- 613.80 +11.90 601.90 2625 ---- ---- ---- ---- 637.50 +12.00 625.50 OG MAR25 Gold Option PUT 1550 ---- ---- ---- ---- 13.70 +.90 12.80 1575 ---- ---- ---- ---- 16.00 +1.10 14.90 1600 ---- ---- ---- ---- 18.50 +1.20 17.30 1625 ---- ---- ---- ---- 21.40 +1.30 20.10 1650 ---- ---- ---- ---- 24.60 +1.50 23.10 1675 ---- ---- ---- ---- 28.20 +1.70 26.50 1700 ---- ---- ---- ---- 32.20 +1.90 30.30 1725 ---- ---- ---- ---- 36.60 +2.20 34.40 1730 ---- ---- ---- ---- 37.50 ---- ---- 1740 ---- ---- ---- ---- 39.50 +2.30 37.20 1750 ---- ---- ---- ---- 41.50 +2.40 39.10 1760 ---- ---- ---- ---- 43.60 +2.50 41.10 1770 ---- ---- ---- ---- 45.70 +2.60 43.10 1775 ---- ---- ---- ---- 46.80 +2.60 44.20 1780 ---- ---- ---- ---- 48.00 +2.70 45.30 1790 ---- ---- ---- ---- 50.30 +2.80 47.50 1800 ---- ---- ---- ---- 52.70 +2.90 49.80 1810 ---- ---- ---- ---- 55.20 +3.00 52.20 1820 ---- ---- ---- ---- 57.80 +3.20 54.60 1825 ---- ---- ---- ---- 59.10 +3.20 55.90 1830 ---- ---- ---- ---- 60.50 +3.30 57.20 1835 ---- ---- ---- ---- 61.80 ---- ---- 1840 ---- ---- ---- ---- 63.20 +3.40 59.80 1845 ---- ---- ---- ---- 64.70 +3.50 61.20 1850 ---- ---- ---- ---- 66.10 +3.50 62.60 1855 ---- ---- ---- ---- 67.60 +3.60 64.00 1860 ---- ---- ---- ---- 69.10 +3.70 65.40 1865 ---- ---- ---- ---- 70.60 +3.70 66.90 1870 ---- ---- ---- ---- 72.20 +3.80 68.40 1875 ---- ---- ---- ---- 73.70 +3.80 69.90 1880 ---- ---- ---- ---- 75.40 +4.00 71.40 1885 ---- ---- ---- ---- 77.00 +4.00 73.00 1890 ---- ---- ---- ---- 78.70 +4.10 74.60 1895 ---- ---- ---- ---- 80.40 +4.20 76.20 1900 ---- ---- ---- ---- 82.10 +4.20 77.90 1905 ---- ---- ---- ---- 83.90 +4.30 79.60 1910 ---- ---- ---- ---- 85.70 +4.40 81.30 1915 ---- ---- ---- ---- 87.50 +4.40 83.10 1920 ---- ---- ---- ---- 89.40 +4.50 84.90 1925 ---- ---- ---- ---- 91.30 +4.50 86.80 1930 ---- ---- ---- ---- 93.30 +4.70 88.60 1935 ---- ---- ---- ---- 95.30 +4.80 90.50 1940 ---- ---- ---- ---- 97.30 +4.80 92.50 1945 ---- ---- ---- ---- 99.40 +4.90 94.50 1950 ---- ---- ---- ---- 101.50 +5.00 96.50 1955 ---- ---- ---- ---- 103.60 +5.00 98.60 1960 ---- ---- ---- ---- 105.80 +5.10 100.70 1965 ---- ---- ---- ---- 108.00 +5.20 102.80 1970 ---- ---- ---- ---- 110.20 +5.20 105.00 1975 ---- ---- ---- ---- 112.50 +5.30 107.20 1980 ---- ---- ---- ---- 114.90 +5.40 109.50 1985 ---- ---- ---- ---- 117.30 +5.50 111.80 1990 ---- ---- ---- ---- 119.70 +5.60 114.10 1995 ---- ---- ---- ---- 122.10 +5.60 116.50 2000 ---- ---- ---- ---- 124.60 +5.70 118.90 2005 ---- ---- ---- ---- 127.10 +5.80 121.30 2010 ---- ---- ---- ---- 129.70 +5.90 123.80 2015 ---- ---- ---- ---- 132.30 +5.90 126.40 2020 ---- ---- ---- ---- 134.90 +6.00 128.90 2025 ---- ---- ---- ---- 137.60 +6.10 131.50 2030 ---- ---- ---- ---- 140.30 +6.20 134.10 2035 ---- ---- ---- ---- 143.10 +6.30 136.80 2040 ---- ---- ---- ---- 145.80 +6.30 139.50 2045 ---- ---- ---- ---- 148.70 +6.50 142.20 2050 ---- ---- ---- ---- 151.50 +6.50 145.00 2055 ---- ---- ---- ---- 154.40 +6.60 147.80 2060 ---- ---- ---- ---- 157.30 +6.60 150.70 2065 ---- ---- ---- ---- 160.30 +6.80 153.50 2070 ---- ---- ---- ---- 163.30 +6.80 156.50 2075 ---- ---- ---- ---- 166.30 +6.90 159.40 2080 ---- ---- ---- ---- 169.30 +6.90 162.40 2085 ---- ---- ---- ---- 172.40 +7.00 165.40 2090 ---- ---- ---- ---- 175.60 +7.10 168.50 2095 ---- ---- ---- ---- 178.70 +7.10 171.60 2100 ---- ---- ---- ---- 181.90 +7.20 174.70 2105 ---- ---- ---- ---- 185.10 +7.30 177.80 2110 ---- ---- ---- ---- 188.40 +7.40 181.00 2115 ---- ---- ---- ---- 191.70 +7.40 184.30 2120 ---- ---- ---- ---- 195.00 +7.50 187.50 2125 ---- ---- ---- ---- 198.40 +7.60 190.80 2130 ---- ---- ---- ---- 201.80 +7.70 194.10 2135 ---- ---- ---- ---- 205.20 +7.70 197.50 2140 ---- ---- ---- ---- 208.70 +7.80 200.90 2145 ---- ---- ---- ---- 212.20 +7.90 204.30 2150 ---- ---- ---- ---- 215.70 +7.90 207.80 2155 ---- ---- ---- ---- 219.30 +8.00 211.30 2160 ---- ---- ---- ---- 222.80 +8.00 214.80 2165 ---- ---- ---- ---- 226.50 +8.20 218.30 2170 ---- ---- ---- ---- 230.10 +8.20 221.90 2175 ---- ---- ---- ---- 233.70 +8.20 225.50 2180 ---- ---- ---- ---- 237.40 +8.30 229.10 2185 ---- ---- ---- ---- 241.10 +8.30 232.80 2190 ---- ---- ---- ---- 244.90 +8.50 236.40 2195 ---- ---- ---- ---- 248.60 +8.50 240.10 2200 ---- ---- ---- ---- 252.40 +8.60 243.80 2205 ---- ---- ---- ---- 256.20 +8.60 247.60 2210 ---- ---- ---- ---- 260.00 +8.70 251.30 2215 ---- ---- ---- ---- 263.90 +8.80 255.10 2220 ---- ---- ---- ---- 267.70 +8.80 258.90 2225 ---- ---- ---- ---- 271.60 +8.90 262.70 2230 ---- ---- ---- ---- 275.50 +8.90 266.60 2235 ---- ---- ---- ---- 279.40 +9.00 270.40 2240 ---- ---- ---- ---- 283.30 +9.00 274.30 2245 ---- ---- ---- ---- 287.30 +9.10 278.20 2250 ---- ---- ---- ---- 291.20 +9.10 282.10 2255 ---- ---- ---- ---- 295.20 +9.20 286.00 2260 ---- ---- ---- ---- 299.20 +9.20 290.00 2265 ---- ---- ---- ---- 303.20 +9.30 293.90 2270 ---- ---- ---- ---- 307.20 +9.30 297.90 2275 ---- ---- ---- ---- 311.30 +9.40 301.90 2280 ---- ---- ---- ---- 315.30 +9.40 305.90 2285 ---- ---- ---- ---- 319.40 +9.50 309.90 2290 ---- ---- ---- ---- 323.50 +9.60 313.90 2295 ---- ---- ---- ---- 327.60 +9.60 318.00 2300 ---- ---- ---- ---- 331.70 +9.70 322.00 2305 ---- ---- ---- ---- 335.80 +9.70 326.10 2310 ---- ---- ---- ---- 340.00 +9.80 330.20 2315 ---- ---- ---- ---- 344.10 +9.80 334.30 2320 ---- ---- ---- ---- 348.30 +9.90 338.40 2325 ---- ---- ---- ---- 352.50 +9.90 342.60 2330 ---- ---- ---- ---- 356.70 +10.00 346.70 2335 ---- ---- ---- ---- 360.90 +10.00 350.90 2340 ---- ---- ---- ---- 365.10 +10.00 355.10 2345 ---- ---- ---- ---- 369.30 +10.10 359.20 2350 ---- ---- ---- ---- 373.60 +10.20 363.40 2355 ---- ---- ---- ---- 377.80 +10.10 367.70 2360 ---- ---- ---- ---- 382.10 +10.20 371.90 2370 ---- ---- ---- ---- 390.70 +10.30 380.40 2375 ---- ---- ---- ---- 395.00 +10.40 384.60 2380 ---- ---- ---- ---- 399.30 +10.40 388.90 2390 ---- ---- ---- ---- 408.00 +10.50 397.50 2400 ---- ---- ---- ---- 416.70 +10.60 406.10 2410 ---- ---- ---- ---- 425.40 +10.60 414.80 2420 ---- ---- ---- ---- 434.20 +10.70 423.50 2425 ---- ---- ---- ---- 438.60 +10.80 427.80 2430 ---- ---- ---- ---- 443.00 +10.80 432.20 2440 ---- ---- ---- ---- 451.90 +10.90 441.00 2450 ---- ---- ---- ---- 460.80 +10.90 449.90 2460 ---- ---- ---- ---- 469.70 +11.00 458.70 2475 ---- ---- ---- ---- 483.20 +11.10 472.10 2500 ---- ---- ---- ---- 505.90 +11.30 494.60 2525 ---- ---- ---- ---- 528.70 +11.50 517.20 2550 ---- ---- ---- ---- 551.70 +11.60 540.10 2575 ---- ---- ---- ---- 574.90 +11.80 563.10 2600 ---- ---- ---- ---- 598.30 +11.90 586.40 2625 ---- ---- ---- ---- 621.80 +12.10 609.70 2650 ---- ---- ---- ---- 645.50 +12.20 633.30 OG APR25 Gold Option PUT 1550 ---- ---- ---- ---- 14.60 +1.00 13.60 1575 ---- ---- ---- ---- 16.90 +1.00 15.90 1600 ---- ---- ---- ---- 19.60 +1.20 18.40 1625 ---- ---- ---- ---- 22.60 +1.40 21.20 1650 ---- ---- ---- ---- 25.90 +1.60 24.30 1675 ---- ---- ---- ---- 29.60 +1.80 27.80 1700 ---- ---- ---- ---- 33.70 +2.00 31.70 1725 ---- ---- ---- ---- 38.30 +2.20 36.10 1730 ---- ---- ---- ---- 39.20 ---- ---- 1740 ---- ---- ---- ---- 41.20 +2.30 38.90 1750 ---- ---- ---- ---- 43.30 +2.50 40.80 1760 ---- ---- ---- ---- 45.40 +2.60 42.80 1770 ---- ---- ---- ---- 47.60 +2.60 45.00 1775 ---- ---- ---- ---- 48.70 +2.70 46.00 1780 ---- ---- ---- ---- 49.90 +2.80 47.10 1790 ---- ---- ---- ---- 52.30 +2.90 49.40 1800 ---- ---- ---- ---- 54.70 +2.90 51.80 1810 ---- ---- ---- ---- 57.30 +3.10 54.20 1820 ---- ---- ---- ---- 59.90 +3.20 56.70 1825 ---- ---- ---- ---- 61.30 +3.30 58.00 1830 ---- ---- ---- ---- 62.70 +3.40 59.30 1835 ---- ---- ---- ---- 64.10 ---- ---- 1840 ---- ---- ---- ---- 65.50 +3.50 62.00 1845 ---- ---- ---- ---- 66.90 +3.50 63.40 1850 ---- ---- ---- ---- 68.40 +3.60 64.80 1855 ---- ---- ---- ---- 69.90 +3.70 66.20 1860 ---- ---- ---- ---- 71.40 +3.70 67.70 1865 ---- ---- ---- ---- 72.90 +3.70 69.20 1870 ---- ---- ---- ---- 74.50 +3.80 70.70 1875 ---- ---- ---- ---- 76.10 +3.90 72.20 1880 ---- ---- ---- ---- 77.70 +3.90 73.80 1885 ---- ---- ---- ---- 79.40 +4.00 75.40 1890 ---- ---- ---- ---- 81.10 +4.10 77.00 1895 ---- ---- ---- ---- 82.80 +4.20 78.60 1900 ---- ---- ---- ---- 84.60 +4.30 80.30 1905 ---- ---- ---- ---- 86.30 +4.30 82.00 1910 ---- ---- ---- ---- 88.10 +4.30 83.80 1915 ---- ---- ---- ---- 90.00 +4.50 85.50 1920 ---- ---- ---- ---- 91.90 +4.60 87.30 1925 ---- ---- ---- ---- 93.80 +4.60 89.20 1930 ---- ---- ---- ---- 95.70 +4.60 91.10 1935 ---- ---- ---- ---- 97.70 +4.70 93.00 1940 ---- ---- ---- ---- 99.70 +4.80 94.90 1945 ---- ---- ---- ---- 101.80 +4.90 96.90 1950 ---- ---- ---- ---- 103.90 +5.00 98.90 1955 ---- ---- ---- ---- 106.00 +5.00 101.00 1960 ---- ---- ---- ---- 108.20 +5.10 103.10 1965 ---- ---- ---- ---- 110.40 +5.20 105.20 1970 ---- ---- ---- ---- 112.60 +5.20 107.40 1975 ---- ---- ---- ---- 114.90 +5.30 109.60 1980 ---- ---- ---- ---- 117.30 +5.40 111.90 1985 ---- ---- ---- ---- 119.60 +5.40 114.20 1990 ---- ---- ---- ---- 122.10 +5.60 116.50 1995 ---- ---- ---- ---- 124.50 +5.60 118.90 2000 ---- ---- ---- ---- 127.00 +5.70 121.30 2005 ---- ---- ---- ---- 129.50 +5.70 123.80 2010 ---- ---- ---- ---- 132.10 +5.80 126.30 2015 ---- ---- ---- ---- 134.70 +5.90 128.80 2020 ---- ---- ---- ---- 137.40 +6.00 131.40 2025 ---- ---- ---- ---- 140.10 +6.10 134.00 2030 ---- ---- ---- ---- 142.80 +6.20 136.60 2035 ---- ---- ---- ---- 145.50 +6.20 139.30 2040 ---- ---- ---- ---- 148.30 +6.30 142.00 2045 ---- ---- ---- ---- 151.10 +6.40 144.70 2050 ---- ---- ---- ---- 154.00 +6.50 147.50 2055 ---- ---- ---- ---- 156.80 +6.50 150.30 2060 ---- ---- ---- ---- 159.70 +6.60 153.10 2065 ---- ---- ---- ---- 162.70 +6.70 156.00 2070 ---- ---- ---- ---- 165.70 +6.80 158.90 2075 ---- ---- ---- ---- 168.70 +6.80 161.90 2080 ---- ---- ---- ---- 171.70 +6.90 164.80 2085 ---- ---- ---- ---- 174.80 +7.00 167.80 2090 ---- ---- ---- ---- 177.90 +7.00 170.90 2095 ---- ---- ---- ---- 181.10 +7.10 174.00 2100 ---- ---- ---- ---- 184.30 +7.20 177.10 2105 ---- ---- ---- ---- 187.50 +7.30 180.20 2110 ---- ---- ---- ---- 190.80 +7.40 183.40 2115 ---- ---- ---- ---- 194.10 +7.50 186.60 2120 ---- ---- ---- ---- 197.40 +7.50 189.90 2125 ---- ---- ---- ---- 200.70 +7.50 193.20 2130 ---- ---- ---- ---- 204.10 +7.60 196.50 2135 ---- ---- ---- ---- 207.50 +7.60 199.90 2140 ---- ---- ---- ---- 211.00 +7.80 203.20 2145 ---- ---- ---- ---- 214.50 +7.80 206.70 2150 ---- ---- ---- ---- 218.00 +7.90 210.10 2155 ---- ---- ---- ---- 221.50 +7.90 213.60 2160 ---- ---- ---- ---- 225.10 +8.00 217.10 2165 ---- ---- ---- ---- 228.70 +8.10 220.60 2170 ---- ---- ---- ---- 232.30 +8.10 224.20 2175 ---- ---- ---- ---- 236.00 +8.20 227.80 2180 ---- ---- ---- ---- 239.60 +8.20 231.40 2185 ---- ---- ---- ---- 243.30 +8.30 235.00 2190 ---- ---- ---- ---- 247.10 +8.40 238.70 2195 ---- ---- ---- ---- 250.80 +8.40 242.40 2200 ---- ---- ---- ---- 254.60 +8.50 246.10 2205 ---- ---- ---- ---- 258.40 +8.60 249.80 2210 ---- ---- ---- ---- 262.20 +8.70 253.50 2215 ---- ---- ---- ---- 266.00 +8.70 257.30 2220 ---- ---- ---- ---- 269.80 +8.70 261.10 2225 ---- ---- ---- ---- 273.70 +8.80 264.90 2230 ---- ---- ---- ---- 277.60 +8.90 268.70 2235 ---- ---- ---- ---- 281.50 +8.90 272.60 2240 ---- ---- ---- ---- 285.40 +9.00 276.40 2245 ---- ---- ---- ---- 289.30 +9.00 280.30 2250 ---- ---- ---- ---- 293.30 +9.10 284.20 2255 ---- ---- ---- ---- 297.30 +9.20 288.10 2260 ---- ---- ---- ---- 301.20 +9.10 292.10 2265 ---- ---- ---- ---- 305.20 +9.20 296.00 2270 ---- ---- ---- ---- 309.20 +9.20 300.00 2275 ---- ---- ---- ---- 313.30 +9.40 303.90 2280 ---- ---- ---- ---- 317.30 +9.40 307.90 2285 ---- ---- ---- ---- 321.40 +9.50 311.90 2290 ---- ---- ---- ---- 325.40 +9.50 315.90 2295 ---- ---- ---- ---- 329.50 +9.50 320.00 2300 ---- ---- ---- ---- 333.60 +9.60 324.00 2305 ---- ---- ---- ---- 337.70 +9.60 328.10 2310 ---- ---- ---- ---- 341.90 +9.70 332.20 2315 ---- ---- ---- ---- 346.00 +9.70 336.30 2320 ---- ---- ---- ---- 350.20 +9.80 340.40 2325 ---- ---- ---- ---- 354.30 +9.80 344.50 2330 ---- ---- ---- ---- 358.50 +9.90 348.60 2335 ---- ---- ---- ---- 362.70 +9.90 352.80 2340 ---- ---- ---- ---- 366.90 +10.00 356.90 2345 ---- ---- ---- ---- 371.10 +10.00 361.10 2350 ---- ---- ---- ---- 375.40 +10.10 365.30 2355 ---- ---- ---- ---- 379.60 +10.10 369.50 2360 ---- ---- ---- ---- 383.80 +10.10 373.70 2370 ---- ---- ---- ---- 392.40 +10.20 382.20 2375 ---- ---- ---- ---- 396.70 +10.30 386.40 2380 ---- ---- ---- ---- 401.00 +10.30 390.70 2390 ---- ---- ---- ---- 409.60 +10.40 399.20 2400 ---- ---- ---- ---- 418.30 +10.50 407.80 2410 ---- ---- ---- ---- 427.00 +10.60 416.40 2420 ---- ---- ---- ---- 435.80 +10.70 425.10 2425 ---- ---- ---- ---- 440.20 +10.70 429.50 2430 ---- ---- ---- ---- 444.60 +10.80 433.80 2440 ---- ---- ---- ---- 453.40 +10.80 442.60 2450 ---- ---- ---- ---- 462.30 +10.90 451.40 2475 ---- ---- ---- ---- 484.60 +11.00 473.60 2500 ---- ---- ---- ---- 507.20 +11.30 495.90 2525 ---- ---- ---- ---- 529.90 +11.40 518.50 2550 ---- ---- ---- ---- 552.90 +11.60 541.30 2575 ---- ---- ---- ---- 576.00 +11.70 564.30 2600 ---- ---- ---- ---- 599.30 +11.80 587.50 2625 ---- ---- ---- ---- 622.80 +12.00 610.80 2650 ---- ---- ---- ---- 646.40 +12.20 634.20 OG MAY25 Gold Option PUT 1550 ---- ---- ---- ---- 10.90 ---- ---- 1575 ---- ---- ---- ---- 13.00 +.90 12.10 1600 ---- ---- ---- ---- 15.50 +1.10 14.40 1625 ---- ---- ---- ---- 18.30 +1.30 17.00 1650 ---- ---- ---- ---- 21.40 +1.40 20.00 1675 ---- ---- ---- ---- 25.00 +1.60 23.40 1700 ---- ---- ---- ---- 29.00 +1.80 27.20 1725 ---- ---- ---- ---- 33.50 +2.10 31.40 1750 ---- ---- ---- ---- 38.50 +2.30 36.20 1760 ---- ---- ---- ---- 40.60 +2.40 38.20 1770 ---- ---- ---- ---- 42.80 +2.50 40.30 1775 ---- ---- ---- ---- 44.00 +2.60 41.40 1780 ---- ---- ---- ---- 45.10 +2.60 42.50 1790 ---- ---- ---- ---- 47.50 +2.70 44.80 1800 ---- ---- ---- ---- 50.00 +2.80 47.20 1810 ---- ---- ---- ---- 52.60 +3.00 49.60 1820 ---- ---- ---- ---- 55.30 +3.10 52.20 1825 ---- ---- ---- ---- 56.60 +3.10 53.50 1830 ---- ---- ---- ---- 58.00 +3.20 54.80 1840 ---- ---- ---- ---- 60.90 +3.40 57.50 1845 ---- ---- ---- ---- 62.30 ---- ---- 1850 ---- ---- ---- ---- 63.80 +3.40 60.40 1855 ---- ---- ---- ---- 65.40 +3.60 61.80 1860 ---- ---- ---- ---- 66.90 +3.60 63.30 1865 ---- ---- ---- ---- 68.50 +3.70 64.80 1870 ---- ---- ---- ---- 70.00 +3.70 66.30 1875 ---- ---- ---- ---- 71.70 +3.80 67.90 1880 ---- ---- ---- ---- 73.30 +3.90 69.40 1885 ---- ---- ---- ---- 75.00 +4.00 71.00 1890 ---- ---- ---- ---- 76.70 +4.00 72.70 1895 ---- ---- ---- ---- 78.40 +4.10 74.30 1900 ---- ---- ---- ---- 80.10 +4.10 76.00 1905 ---- ---- ---- ---- 81.90 +4.20 77.70 1910 ---- ---- ---- ---- 83.70 +4.30 79.40 1915 ---- ---- ---- ---- 85.50 +4.40 81.10 1920 ---- ---- ---- ---- 87.30 +4.40 82.90 1925 ---- ---- ---- ---- 89.20 +4.50 84.70 1930 ---- ---- ---- ---- 91.10 +4.60 86.50 1935 ---- ---- ---- ---- 93.00 +4.60 88.40 1940 ---- ---- ---- ---- 95.00 +4.70 90.30 1945 ---- ---- ---- ---- 97.00 +4.80 92.20 1950 ---- ---- ---- ---- 99.00 +4.90 94.10 1955 ---- ---- ---- ---- 101.00 +4.90 96.10 1960 ---- ---- ---- ---- 103.10 +5.00 98.10 1965 ---- ---- ---- ---- 105.20 +5.10 100.10 1970 ---- ---- ---- ---- 107.40 +5.20 102.20 1975 ---- ---- ---- ---- 109.50 +5.20 104.30 1980 ---- ---- ---- ---- 111.80 +5.40 106.40 1985 ---- ---- ---- ---- 114.00 +5.40 108.60 1990 ---- ---- ---- ---- 116.30 +5.50 110.80 1995 ---- ---- ---- ---- 118.70 +5.60 113.10 2000 ---- ---- ---- ---- 121.00 +5.60 115.40 2005 ---- ---- ---- ---- 123.50 +5.70 117.80 2010 ---- ---- ---- ---- 125.90 +5.80 120.10 2015 ---- ---- ---- ---- 128.40 +5.80 122.60 2020 ---- ---- ---- ---- 131.00 +6.00 125.00 2025 ---- ---- ---- ---- 133.50 +6.00 127.50 2030 ---- ---- ---- ---- 136.10 +6.00 130.10 2035 ---- ---- ---- ---- 138.80 +6.20 132.60 2040 ---- ---- ---- ---- 141.50 +6.30 135.20 2045 ---- ---- ---- ---- 144.20 +6.30 137.90 2050 ---- ---- ---- ---- 146.90 +6.40 140.50 2055 ---- ---- ---- ---- 149.70 +6.50 143.20 2060 ---- ---- ---- ---- 152.50 +6.50 146.00 2065 ---- ---- ---- ---- 155.30 +6.60 148.70 2070 ---- ---- ---- ---- 158.20 +6.70 151.50 2075 ---- ---- ---- ---- 161.10 +6.70 154.40 2080 ---- ---- ---- ---- 164.10 +6.80 157.30 2085 ---- ---- ---- ---- 167.10 +6.90 160.20 2090 ---- ---- ---- ---- 170.10 +7.00 163.10 2095 ---- ---- ---- ---- 173.20 +7.10 166.10 2100 ---- ---- ---- ---- 176.20 +7.10 169.10 2105 ---- ---- ---- ---- 179.40 +7.20 172.20 2110 ---- ---- ---- ---- 182.50 +7.30 175.20 2115 ---- ---- ---- ---- 185.70 +7.30 178.40 2120 ---- ---- ---- ---- 188.90 +7.40 181.50 2125 ---- ---- ---- ---- 192.20 +7.50 184.70 2130 ---- ---- ---- ---- 195.50 +7.60 187.90 2135 ---- ---- ---- ---- 198.80 +7.60 191.20 2140 ---- ---- ---- ---- 202.10 +7.60 194.50 2145 ---- ---- ---- ---- 205.50 +7.70 197.80 2150 ---- ---- ---- ---- 208.90 +7.80 201.10 2155 ---- ---- ---- ---- 212.40 +7.90 204.50 2160 ---- ---- ---- ---- 215.90 +8.00 207.90 2165 ---- ---- ---- ---- 219.40 +8.10 211.30 2170 ---- ---- ---- ---- 222.90 +8.10 214.80 2175 ---- ---- ---- ---- 226.50 +8.20 218.30 2180 ---- ---- ---- ---- 230.10 +8.30 221.80 2185 ---- ---- ---- ---- 233.70 +8.30 225.40 2190 ---- ---- ---- ---- 237.30 +8.30 229.00 2195 ---- ---- ---- ---- 241.00 +8.40 232.60 2200 ---- ---- ---- ---- 244.70 +8.50 236.20 2205 ---- ---- ---- ---- 248.40 +8.60 239.80 2210 ---- ---- ---- ---- 252.10 +8.60 243.50 2215 ---- ---- ---- ---- 255.90 +8.70 247.20 2220 ---- ---- ---- ---- 259.70 +8.80 250.90 2225 ---- ---- ---- ---- 263.50 +8.80 254.70 2230 ---- ---- ---- ---- 267.30 +8.80 258.50 2235 ---- ---- ---- ---- 271.20 +8.90 262.30 2240 ---- ---- ---- ---- 275.00 +8.90 266.10 2245 ---- ---- ---- ---- 278.90 +9.00 269.90 2250 ---- ---- ---- ---- 282.80 +9.00 273.80 2255 ---- ---- ---- ---- 286.70 +9.10 277.60 2260 ---- ---- ---- ---- 290.70 +9.20 281.50 2265 ---- ---- ---- ---- 294.70 +9.30 285.40 2270 ---- ---- ---- ---- 298.60 +9.30 289.30 2275 ---- ---- ---- ---- 302.60 +9.30 293.30 2280 ---- ---- ---- ---- 306.60 +9.30 297.30 2285 ---- ---- ---- ---- 310.70 +9.50 301.20 2290 ---- ---- ---- ---- 314.70 +9.50 305.20 2295 ---- ---- ---- ---- 318.80 +9.60 309.20 2300 ---- ---- ---- ---- 322.90 +9.60 313.30 2305 ---- ---- ---- ---- 327.00 +9.70 317.30 2310 ---- ---- ---- ---- 331.10 +9.70 321.40 2315 ---- ---- ---- ---- 335.20 +9.80 325.40 2320 ---- ---- ---- ---- 339.30 +9.80 329.50 2325 ---- ---- ---- ---- 343.50 +9.90 333.60 2330 ---- ---- ---- ---- 347.60 +9.80 337.80 2340 ---- ---- ---- ---- 356.00 +10.00 346.00 2350 ---- ---- ---- ---- 364.40 +10.10 354.30 2360 ---- ---- ---- ---- 372.90 +10.20 362.70 2370 ---- ---- ---- ---- 381.40 +10.30 371.10 2375 ---- ---- ---- ---- 385.60 +10.20 375.40 2380 ---- ---- ---- ---- 389.90 +10.30 379.60 2390 ---- ---- ---- ---- 398.50 +10.40 388.10 2400 ---- ---- ---- ---- 407.10 +10.40 396.70 2410 ---- ---- ---- ---- 415.80 +10.60 405.20 2420 ---- ---- ---- ---- 424.50 +10.60 413.90 2425 ---- ---- ---- ---- 428.90 +10.70 418.20 2430 ---- ---- ---- ---- 433.30 +10.70 422.60 2450 ---- ---- ---- ---- 450.90 +10.90 440.00 2475 ---- ---- ---- ---- 473.10 +11.00 462.10 2500 ---- ---- ---- ---- 495.60 +11.30 484.30 2525 ---- ---- ---- ---- 518.20 +11.40 506.80 2550 ---- ---- ---- ---- 541.00 +11.60 529.40 2575 ---- ---- ---- ---- 563.90 +11.70 552.20 2600 ---- ---- ---- ---- 587.10 +11.90 575.20 2625 ---- ---- ---- ---- 610.30 +11.90 598.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 .00 .40 1075 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .80 +.10 .70 1150 ---- ---- ---- ---- 1.00 +.10 .90 1175 ---- ---- ---- ---- 1.20 +.10 1.10 1200 ---- ---- ---- ---- 1.50 +.20 1.30 1220 ---- ---- ---- ---- 1.70 +.10 1.60 1225 ---- ---- ---- ---- 1.80 +.10 1.70 1230 ---- ---- ---- ---- 1.90 +.20 1.70 1240 ---- ---- ---- ---- 2.00 +.10 1.90 1250 ---- ---- ---- ---- 2.20 +.20 2.00 1260 ---- ---- ---- ---- 2.40 +.20 2.20 1270 ---- ---- ---- ---- 2.60 +.20 2.40 1275 ---- ---- ---- ---- 2.70 +.30 2.40 1280 ---- ---- ---- ---- 2.80 +.30 2.50 1290 ---- ---- ---- ---- 3.00 +.30 2.70 1300 ---- ---- ---- ---- 3.20 +.20 3.00 1310 ---- ---- ---- ---- 3.40 +.20 3.20 1315 ---- ---- ---- ---- 3.60 +.30 3.30 1320 ---- ---- ---- ---- 3.70 +.30 3.40 1325 ---- ---- ---- ---- 3.80 +.30 3.50 1330 ---- ---- ---- ---- 4.00 +.30 3.70 1335 ---- ---- ---- ---- 4.10 +.30 3.80 1340 ---- ---- ---- ---- 4.30 +.40 3.90 1345 ---- ---- ---- ---- 4.40 +.30 4.10 1350 ---- ---- ---- ---- 4.60 +.40 4.20 1355 ---- ---- ---- ---- 4.70 +.30 4.40 1360 ---- ---- ---- ---- 4.90 +.40 4.50 1365 ---- ---- ---- ---- 5.10 +.40 4.70 1370 ---- ---- ---- ---- 5.20 +.30 4.90 1375 ---- ---- ---- ---- 5.40 +.40 5.00 1380 ---- ---- ---- ---- 5.60 +.40 5.20 1385 ---- ---- ---- ---- 5.80 +.40 5.40 1390 ---- ---- ---- ---- 6.00 +.40 5.60 1395 ---- ---- ---- ---- 6.20 +.40 5.80 1400 ---- ---- ---- ---- 6.40 +.40 6.00 1405 ---- ---- ---- ---- 6.60 +.40 6.20 1410 ---- ---- ---- ---- 6.80 +.40 6.40 1415 ---- ---- ---- ---- 7.00 +.40 6.60 1420 ---- ---- ---- ---- 7.30 +.50 6.80 1425 ---- ---- ---- ---- 7.50 +.50 7.00 1430 ---- ---- ---- ---- 7.80 +.50 7.30 1435 ---- ---- ---- ---- 8.00 +.50 7.50 1440 ---- ---- ---- ---- 8.30 +.60 7.70 1445 ---- ---- ---- ---- 8.50 +.50 8.00 1450 ---- ---- ---- ---- 8.80 +.60 8.20 1455 ---- ---- ---- ---- 9.10 +.60 8.50 1460 ---- ---- ---- ---- 9.40 +.60 8.80 1465 ---- ---- ---- ---- 9.70 +.60 9.10 1470 ---- ---- ---- ---- 10.00 +.70 9.30 1475 ---- ---- ---- ---- 10.30 +.70 9.60 1480 ---- ---- ---- ---- 10.60 +.70 9.90 1485 ---- ---- ---- ---- 10.90 +.70 10.20 1490 ---- ---- ---- ---- 11.30 +.70 10.60 1495 ---- ---- ---- ---- 11.60 +.70 10.90 1500 ---- ---- ---- ---- 12.00 +.80 11.20 1505 ---- ---- ---- ---- 12.30 +.70 11.60 1510 ---- ---- ---- ---- 12.70 +.80 11.90 1515 ---- ---- ---- ---- 13.10 +.80 12.30 1520 ---- ---- ---- ---- 13.50 +.90 12.60 1525 ---- ---- ---- ---- 13.90 +.90 13.00 1530 ---- ---- ---- ---- 14.30 +.90 13.40 1535 ---- ---- ---- ---- 14.70 +.90 13.80 1540 ---- ---- ---- ---- 15.10 +.90 14.20 1545 ---- ---- ---- ---- 15.50 +.90 14.60 1550 ---- ---- ---- ---- 16.00 +1.00 15.00 1555 ---- ---- ---- ---- 16.50 +1.10 15.40 1560 ---- ---- ---- ---- 16.90 +1.00 15.90 1565 ---- ---- ---- ---- 17.40 +1.10 16.30 1570 ---- ---- ---- ---- 17.90 +1.10 16.80 1575 ---- ---- ---- ---- 18.40 +1.10 17.30 1580 ---- ---- ---- ---- 18.90 +1.10 17.80 1585 ---- ---- ---- ---- 19.50 +1.30 18.20 1590 ---- ---- ---- ---- 20.00 +1.30 18.70 1595 ---- ---- ---- ---- 20.60 +1.30 19.30 1600 ---- ---- ---- ---- 21.10 +1.30 19.80 1605 ---- ---- ---- ---- 21.70 +1.40 20.30 1610 ---- ---- ---- ---- 22.30 +1.40 20.90 1615 ---- ---- ---- ---- 22.90 +1.50 21.40 1620 ---- ---- ---- ---- 23.50 +1.50 22.00 1625 ---- ---- ---- ---- 24.10 +1.50 22.60 1630 ---- ---- ---- ---- 24.80 +1.60 23.20 1635 ---- ---- ---- ---- 25.40 +1.60 23.80 1640 ---- ---- ---- ---- 26.10 +1.70 24.40 1645 ---- ---- ---- ---- 26.80 +1.70 25.10 1650 ---- ---- ---- ---- 27.50 +1.80 25.70 1655 ---- ---- ---- ---- 28.20 +1.80 26.40 1660 ---- ---- ---- ---- 28.90 +1.80 27.10 1665 ---- ---- ---- ---- 29.70 +1.90 27.80 1670 ---- ---- ---- ---- 30.40 +1.90 28.50 1675 ---- ---- ---- ---- 31.20 +2.00 29.20 1680 ---- ---- ---- ---- 32.00 +2.10 29.90 1685 ---- ---- ---- ---- 32.70 +2.00 30.70 1690 ---- ---- ---- ---- 33.50 +2.10 31.40 1695 ---- ---- ---- ---- 34.40 +2.20 32.20 1700 ---- ---- ---- ---- 35.20 +2.20 33.00 1705 ---- ---- ---- ---- 36.10 +2.30 33.80 1710 ---- ---- ---- ---- 36.90 +2.20 34.70 1715 ---- ---- ---- ---- 37.80 +2.30 35.50 1720 ---- ---- ---- ---- 38.70 +2.30 36.40 1725 ---- ---- ---- ---- 39.60 +2.40 37.20 1730 ---- ---- ---- ---- 40.50 +2.40 38.10 1735 ---- ---- ---- ---- 41.40 +2.40 39.00 1740 ---- ---- ---- ---- 42.40 +2.50 39.90 1745 ---- ---- ---- ---- 43.30 +2.40 40.90 1750 ---- ---- ---- ---- 44.30 +2.50 41.80 1755 ---- ---- ---- ---- 45.30 +2.50 42.80 1760 ---- ---- ---- ---- 46.30 +2.50 43.80 1765 ---- ---- ---- ---- 47.30 +2.50 44.80 1770 ---- ---- ---- ---- 48.40 +2.60 45.80 1775 ---- ---- ---- ---- 49.40 +2.50 46.90 1780 ---- ---- ---- ---- 50.50 +2.50 48.00 1785 ---- ---- ---- ---- 51.60 +2.60 49.00 1790 ---- ---- ---- ---- 52.70 +2.60 50.10 1795 ---- ---- ---- ---- 53.80 +2.50 51.30 1800 ---- ---- ---- ---- 55.00 +2.60 52.40 1805 ---- ---- ---- ---- 56.20 +2.60 53.60 1810 ---- ---- ---- ---- 57.40 +2.70 54.70 1815 ---- ---- ---- ---- 58.60 +2.70 55.90 1820 ---- ---- ---- ---- 59.80 +2.70 57.10 1825 ---- ---- ---- ---- 61.10 +2.70 58.40 1830 ---- ---- ---- ---- 62.40 +2.80 59.60 1835 ---- ---- ---- ---- 63.70 +2.80 60.90 1840 ---- ---- ---- ---- 65.00 +2.80 62.20 1845 ---- ---- ---- ---- 66.40 +2.90 63.50 1850 ---- ---- ---- ---- 67.80 +2.90 64.90 700 1855 ---- ---- ---- ---- 69.20 +3.00 66.20 1860 ---- ---- ---- ---- 70.70 +3.10 67.60 1865 ---- ---- ---- ---- 72.20 +3.20 69.00 1870 ---- ---- ---- ---- 73.70 +3.20 70.50 1875 ---- ---- ---- ---- 75.20 +3.30 71.90 1880 ---- ---- ---- ---- 76.80 +3.40 73.40 1885 ---- ---- ---- ---- 78.40 +3.50 74.90 1890 ---- ---- ---- ---- 80.10 +3.60 76.50 1895 ---- ---- ---- ---- 81.80 +3.80 78.00 1900 ---- ---- ---- ---- 83.50 +3.90 79.60 1905 ---- ---- ---- ---- 85.20 +3.90 81.30 1910 ---- ---- ---- ---- 87.00 +4.10 82.90 1915 ---- ---- ---- ---- 88.80 +4.20 84.60 1920 ---- ---- ---- ---- 90.60 +4.20 86.40 1925 ---- ---- ---- ---- 92.50 +4.40 88.10 1930 ---- ---- ---- ---- 94.40 +4.50 89.90 1935 ---- ---- ---- ---- 96.40 +4.60 91.80 1940 ---- ---- ---- ---- 98.40 +4.80 93.60 1945 ---- ---- ---- ---- 100.40 +4.90 95.50 1950 ---- ---- ---- ---- 102.40 +4.90 97.50 1955 ---- ---- ---- ---- 104.50 +5.00 99.50 1960 ---- ---- ---- ---- 106.60 +5.10 101.50 1965 ---- ---- ---- ---- 108.80 +5.30 103.50 1970 ---- ---- ---- ---- 110.90 +5.30 105.60 1975 ---- ---- ---- ---- 113.20 +5.50 107.70 1980 ---- ---- ---- ---- 115.40 +5.50 109.90 1985 ---- ---- ---- ---- 117.70 +5.60 112.10 1990 ---- ---- ---- ---- 120.00 +5.70 114.30 1995 ---- ---- ---- ---- 122.40 +5.80 116.60 2000 ---- ---- ---- ---- 124.80 +5.90 118.90 2005 ---- ---- ---- ---- 127.20 +5.90 121.30 2010 ---- ---- ---- ---- 129.70 +6.00 123.70 2015 ---- ---- ---- ---- 132.20 +6.10 126.10 2020 ---- ---- ---- ---- 134.70 +6.10 128.60 2025 ---- ---- ---- ---- 137.30 +6.20 131.10 2030 ---- ---- ---- ---- 139.90 +6.30 133.60 2035 ---- ---- ---- ---- 142.50 +6.30 136.20 2040 ---- ---- ---- ---- 145.20 +6.40 138.80 2045 ---- ---- ---- ---- 147.90 +6.50 141.40 2050 ---- ---- ---- ---- 150.60 +6.50 144.10 2055 ---- ---- ---- ---- 153.40 +6.60 146.80 2060 ---- ---- ---- ---- 156.20 +6.70 149.50 2065 ---- ---- ---- ---- 159.00 +6.70 152.30 2070 ---- ---- ---- ---- 161.90 +6.80 155.10 2075 ---- ---- ---- ---- 164.80 +6.90 157.90 2080 ---- ---- ---- ---- 167.70 +6.90 160.80 2085 ---- ---- ---- ---- 170.60 +6.90 163.70 2090 ---- ---- ---- ---- 173.60 +6.90 166.70 2095 ---- ---- ---- ---- 176.70 +7.10 169.60 2100 ---- ---- ---- ---- 179.70 +7.10 172.60 2105 ---- ---- ---- ---- 182.80 +7.10 175.70 2110 ---- ---- ---- ---- 185.90 +7.10 178.80 2115 ---- ---- ---- ---- 189.10 +7.20 181.90 2120 ---- ---- ---- ---- 192.20 +7.20 185.00 2125 ---- ---- ---- ---- 195.50 +7.30 188.20 300 2130 ---- ---- ---- ---- 198.70 +7.30 191.40 2135 ---- ---- ---- ---- 202.00 +7.30 194.70 2140 ---- ---- ---- ---- 205.30 +7.30 198.00 2145 ---- ---- ---- ---- 208.60 +7.30 201.30 2150 ---- ---- ---- ---- 211.90 +7.30 204.60 2155 ---- ---- ---- ---- 215.30 +7.30 208.00 2160 ---- ---- ---- ---- 218.70 +7.30 211.40 2165 ---- ---- ---- ---- 222.20 +7.40 214.80 2170 ---- ---- ---- ---- 225.60 +7.30 218.30 2175 ---- ---- ---- ---- 229.10 +7.30 221.80 2180 ---- ---- ---- ---- 232.60 +7.30 225.30 2185 ---- ---- ---- ---- 236.20 +7.40 228.80 2190 ---- ---- ---- ---- 239.70 +7.30 232.40 2195 ---- ---- ---- ---- 243.30 +7.30 236.00 2200 ---- ---- ---- ---- 246.90 +7.30 239.60 2205 ---- ---- ---- ---- 250.60 +7.40 243.20 2210 ---- ---- ---- ---- 254.20 +7.30 246.90 2215 ---- ---- ---- ---- 257.90 +7.30 250.60 2220 ---- ---- ---- ---- 261.60 +7.30 254.30 2225 ---- ---- ---- ---- 265.40 +7.40 258.00 2230 ---- ---- ---- ---- 269.10 +7.30 261.80 2235 ---- ---- ---- ---- 272.90 +7.30 265.60 2240 ---- ---- ---- ---- 276.70 +7.30 269.40 2245 ---- ---- ---- ---- 280.60 +7.40 273.20 2250 ---- ---- ---- ---- 284.40 +7.40 277.00 2255 ---- ---- ---- ---- 288.30 +7.40 280.90 2260 ---- ---- ---- ---- 292.20 +7.40 284.80 2265 ---- ---- ---- ---- 296.10 +7.40 288.70 2270 ---- ---- ---- ---- 300.00 +7.40 292.60 2275 ---- ---- ---- ---- 304.00 +7.50 296.50 2280 ---- ---- ---- ---- 307.90 +7.40 300.50 2285 ---- ---- ---- ---- 311.90 +7.50 304.40 2290 ---- ---- ---- ---- 315.90 +7.50 308.40 2295 ---- ---- ---- ---- 320.00 +7.60 312.40 2300 ---- ---- ---- ---- 324.00 +7.60 316.40 2305 ---- ---- ---- ---- 328.10 +7.60 320.50 2310 ---- ---- ---- ---- 332.20 +7.70 324.50 2315 ---- ---- ---- ---- 336.30 +7.70 328.60 2320 ---- ---- ---- ---- 340.40 +7.80 332.60 2325 ---- ---- ---- ---- 344.50 +7.80 336.70 2330 ---- ---- ---- ---- 348.70 +7.90 340.80 2335 ---- ---- ---- ---- 352.80 +7.90 344.90 2340 ---- ---- ---- ---- 357.00 +7.90 349.10 2345 ---- ---- ---- ---- 361.20 +8.00 353.20 2350 ---- ---- ---- ---- 365.40 +8.00 357.40 2355 ---- ---- ---- ---- 369.60 +8.10 361.50 2360 ---- ---- ---- ---- 373.90 +8.20 365.70 2365 ---- ---- ---- ---- 378.10 +8.20 369.90 2370 ---- ---- ---- ---- 382.40 +8.30 374.10 2375 ---- ---- ---- ---- 386.60 +8.30 378.30 2380 ---- ---- ---- ---- 390.90 +8.40 382.50 2385 ---- ---- ---- ---- 395.20 +8.50 386.70 2390 ---- ---- ---- ---- 399.50 +8.50 391.00 2395 ---- ---- ---- ---- 403.80 +8.60 395.20 2400 ---- ---- ---- ---- 408.10 +8.60 399.50 2405 ---- ---- ---- ---- 412.50 +8.70 403.80 2410 ---- ---- ---- ---- 416.80 +8.70 408.10 2415 ---- ---- ---- ---- 421.10 +8.70 412.40 2420 ---- ---- ---- ---- 425.50 +8.80 416.70 2425 ---- ---- ---- ---- 429.90 +8.90 421.00 2430 ---- ---- ---- ---- 434.20 +8.90 425.30 2435 ---- ---- ---- ---- 438.60 +9.00 429.60 2440 ---- ---- ---- ---- 443.00 +9.00 434.00 2450 ---- ---- ---- ---- 451.80 +9.10 442.70 2460 ---- ---- ---- ---- 460.60 +9.10 451.50 2470 ---- ---- ---- ---- 469.40 +9.20 460.20 2475 ---- ---- ---- ---- 473.80 +9.10 464.70 2480 ---- ---- ---- ---- 478.30 +9.20 469.10 2490 ---- ---- ---- ---- 487.10 +9.20 477.90 2500 ---- ---- ---- ---- 496.00 +9.20 486.80 2510 ---- ---- ---- ---- 504.90 +9.20 495.70 2520 ---- ---- ---- ---- 513.90 +9.20 504.70 2525 ---- ---- ---- ---- 518.40 +9.20 509.20 2530 ---- ---- ---- ---- 522.80 +9.10 513.70 2550 ---- ---- ---- ---- 540.80 +9.10 531.70 2575 ---- ---- ---- ---- 563.50 +9.00 554.50 2600 ---- ---- ---- ---- 586.30 +8.90 577.40 2625 ---- ---- ---- ---- 609.30 +8.90 600.40 2650 ---- ---- ---- ---- 632.50 +8.90 623.60 2675 ---- ---- ---- ---- 655.80 +8.90 646.90 2700 ---- ---- ---- ---- 679.40 +9.00 670.40 2725 ---- ---- ---- ---- 703.10 +9.20 693.90 2750 ---- ---- ---- ---- 727.00 +9.40 717.60 2775 ---- ---- ---- ---- 751.00 +9.60 741.40 2800 ---- ---- ---- ---- 775.10 +9.80 765.30 2825 ---- ---- ---- ---- 799.40 +10.10 789.30 2850 ---- ---- ---- ---- 823.70 +10.40 813.30 2875 ---- ---- ---- ---- 848.20 +10.70 837.50 2900 ---- ---- ---- ---- 872.70 +11.00 861.70 2925 ---- ---- ---- ---- 897.30 +11.30 886.00 2950 ---- ---- ---- ---- 921.90 +11.50 910.40 2975 ---- ---- ---- ---- 946.70 +11.80 934.90 3000 ---- ---- ---- ---- 971.50 +12.10 959.40 3100 ---- ---- ---- ---- 1071.20 +13.30 1057.90 3200 ---- ---- ---- ---- 1171.20 +13.90 1157.30 3300 ---- ---- ---- ---- 1271.20 +14.00 1257.20 3400 ---- ---- ---- ---- 1371.20 +14.00 1357.20 3500 ---- ---- ---- ---- 1471.20 +14.00 1457.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.40 +.10 1.30 1100 ---- ---- ---- ---- 1.70 +.10 1.60 1125 ---- ---- ---- ---- 2.00 +.10 1.90 1150 ---- ---- ---- ---- 2.40 +.10 2.30 1175 ---- ---- ---- ---- 2.80 +.10 2.70 1200 ---- ---- ---- ---- 3.40 +.20 3.20 1225 ---- ---- ---- ---- 3.90 +.20 3.70 1250 ---- ---- ---- ---- 4.60 +.30 4.30 1270 ---- ---- ---- ---- 5.20 +.30 4.90 1275 ---- ---- ---- ---- 5.30 +.30 5.00 1280 ---- ---- ---- ---- 5.50 +.30 5.20 1290 ---- ---- ---- ---- 5.80 +.30 5.50 1300 ---- ---- ---- ---- 6.20 +.40 5.80 1310 ---- ---- ---- ---- 6.50 +.30 6.20 1320 ---- ---- ---- ---- 6.90 +.40 6.50 1325 ---- ---- ---- ---- 7.10 +.40 6.70 1330 ---- ---- ---- ---- 7.30 +.40 6.90 1340 ---- ---- ---- ---- 7.70 +.40 7.30 1350 ---- ---- ---- ---- 8.20 +.50 7.70 1360 ---- ---- ---- ---- 8.60 +.40 8.20 1370 ---- ---- ---- ---- 9.10 +.50 8.60 1375 ---- ---- ---- ---- 9.40 +.50 8.90 1380 ---- ---- ---- ---- 9.60 +.50 9.10 1385 ---- ---- ---- ---- 9.90 +.50 9.40 1390 ---- ---- ---- ---- 10.20 +.60 9.60 1395 ---- ---- ---- ---- 10.40 +.50 9.90 1400 ---- ---- ---- ---- 10.70 +.60 10.10 1405 ---- ---- ---- ---- 11.00 +.60 10.40 1410 ---- ---- ---- ---- 11.30 +.60 10.70 1415 ---- ---- ---- ---- 11.60 +.60 11.00 1420 ---- ---- ---- ---- 11.90 +.60 11.30 1425 ---- ---- ---- ---- 12.20 +.70 11.50 1430 ---- ---- ---- ---- 12.50 +.70 11.80 1435 ---- ---- ---- ---- 12.80 +.60 12.20 1440 ---- ---- ---- ---- 13.20 +.70 12.50 1445 ---- ---- ---- ---- 13.50 +.70 12.80 1450 ---- ---- ---- ---- 13.80 +.70 13.10 1455 ---- ---- ---- ---- 14.20 +.80 13.40 1460 ---- ---- ---- ---- 14.50 +.70 13.80 1465 ---- ---- ---- ---- 14.90 +.80 14.10 1470 ---- ---- ---- ---- 15.30 +.80 14.50 1475 ---- ---- ---- ---- 15.70 +.90 14.80 1480 ---- ---- ---- ---- 16.00 +.80 15.20 1485 ---- ---- ---- ---- 16.40 +.80 15.60 1490 ---- ---- ---- ---- 16.80 +.80 16.00 1495 ---- ---- ---- ---- 17.20 +.90 16.30 1500 ---- ---- ---- ---- 17.70 +1.00 16.70 1505 ---- ---- ---- ---- 18.10 +1.00 17.10 1510 ---- ---- ---- ---- 18.50 +.90 17.60 1515 ---- ---- ---- ---- 19.00 +1.00 18.00 1520 ---- ---- ---- ---- 19.40 +1.00 18.40 1525 ---- ---- ---- ---- 19.90 +1.10 18.80 1530 ---- ---- ---- ---- 20.30 +1.00 19.30 1535 ---- ---- ---- ---- 20.80 +1.10 19.70 1540 ---- ---- ---- ---- 21.30 +1.10 20.20 1545 ---- ---- ---- ---- 21.80 +1.10 20.70 1550 ---- ---- ---- ---- 22.30 +1.10 21.20 1555 ---- ---- ---- ---- 22.80 +1.20 21.60 1560 ---- ---- ---- ---- 23.30 +1.20 22.10 1565 ---- ---- ---- ---- 23.90 +1.30 22.60 1570 ---- ---- ---- ---- 24.40 +1.20 23.20 1575 ---- ---- ---- ---- 24.90 +1.20 23.70 1580 ---- ---- ---- ---- 25.50 +1.30 24.20 1585 ---- ---- ---- ---- 26.10 +1.30 24.80 1590 ---- ---- ---- ---- 26.70 +1.40 25.30 1595 ---- ---- ---- ---- 27.20 +1.30 25.90 1600 ---- ---- ---- ---- 27.80 +1.30 26.50 1605 ---- ---- ---- ---- 28.50 +1.50 27.00 1610 ---- ---- ---- ---- 29.10 +1.50 27.60 1615 ---- ---- ---- ---- 29.70 +1.50 28.20 1620 ---- ---- ---- ---- 30.30 +1.50 28.80 1625 ---- ---- ---- ---- 31.00 +1.50 29.50 1630 ---- ---- ---- ---- 31.70 +1.60 30.10 1635 ---- ---- ---- ---- 32.30 +1.50 30.80 1640 ---- ---- ---- ---- 33.00 +1.60 31.40 1645 ---- ---- ---- ---- 33.70 +1.60 32.10 1650 ---- ---- ---- ---- 34.40 +1.60 32.80 1655 ---- ---- ---- ---- 35.20 +1.80 33.40 1660 ---- ---- ---- ---- 35.90 +1.80 34.10 1665 ---- ---- ---- ---- 36.60 +1.70 34.90 1670 ---- ---- ---- ---- 37.40 +1.80 35.60 1675 ---- ---- ---- ---- 38.20 +1.90 36.30 1680 ---- ---- ---- ---- 39.00 +1.90 37.10 1685 ---- ---- ---- ---- 39.80 +2.00 37.80 1690 ---- ---- ---- ---- 40.60 +2.00 38.60 1695 ---- ---- ---- ---- 41.40 +2.00 39.40 1700 ---- ---- ---- ---- 42.20 +2.00 40.20 1705 ---- ---- ---- ---- 43.10 +2.10 41.00 1710 ---- ---- ---- ---- 43.90 +2.10 41.80 1715 ---- ---- ---- ---- 44.80 +2.10 42.70 1720 ---- ---- ---- ---- 45.70 +2.20 43.50 1725 ---- ---- ---- ---- 46.60 +2.20 44.40 1730 ---- ---- ---- ---- 47.50 +2.20 45.30 1735 ---- ---- ---- ---- 48.50 +2.30 46.20 1740 ---- ---- ---- ---- 49.40 +2.30 47.10 1745 ---- ---- ---- ---- 50.40 +2.40 48.00 1750 ---- ---- ---- ---- 51.30 +2.40 48.90 1755 ---- ---- ---- ---- 52.30 +2.40 49.90 1760 ---- ---- ---- ---- 53.30 +2.50 50.80 1765 ---- ---- ---- ---- 54.40 +2.60 51.80 1770 ---- ---- ---- ---- 55.40 +2.60 52.80 1775 ---- ---- ---- ---- 56.40 +2.60 53.80 1780 ---- ---- ---- ---- 57.50 +2.60 54.90 1785 ---- ---- ---- ---- 58.60 +2.70 55.90 1790 ---- ---- ---- ---- 59.70 +2.80 56.90 1795 ---- ---- ---- ---- 60.80 +2.80 58.00 1800 ---- ---- ---- ---- 62.00 +2.90 59.10 1805 ---- ---- ---- ---- 63.10 +2.90 60.20 1810 ---- ---- ---- ---- 64.30 +3.00 61.30 1815 ---- ---- ---- ---- 65.50 +3.00 62.50 1820 ---- ---- ---- ---- 66.70 +3.10 63.60 1825 ---- ---- ---- ---- 67.90 +3.10 64.80 1830 ---- ---- ---- ---- 69.10 +3.10 66.00 1835 ---- ---- ---- ---- 70.40 +3.20 67.20 1840 ---- ---- ---- ---- 71.70 +3.30 68.40 1845 ---- ---- ---- ---- 72.90 +3.20 69.70 1850 ---- ---- ---- ---- 74.30 +3.40 70.90 1855 ---- ---- ---- ---- 75.60 +3.40 72.20 1860 ---- ---- ---- ---- 76.90 +3.40 73.50 1865 ---- ---- ---- ---- 78.30 +3.50 74.80 1870 ---- ---- ---- ---- 79.70 +3.50 76.20 1875 ---- ---- ---- ---- 81.10 +3.60 77.50 1880 ---- ---- ---- ---- 82.50 +3.60 78.90 1885 ---- ---- ---- ---- 84.00 +3.70 80.30 1890 ---- ---- ---- ---- 85.50 +3.80 81.70 1895 ---- ---- ---- ---- 87.00 +3.80 83.20 1900 ---- ---- ---- ---- 88.50 +3.90 84.60 1905 ---- ---- ---- ---- 90.00 +3.90 86.10 1910 ---- ---- ---- ---- 91.60 +3.90 87.70 1915 ---- ---- ---- ---- 93.20 +4.00 89.20 1920 ---- ---- ---- ---- 94.80 +4.00 90.80 1925 ---- ---- ---- ---- 96.50 +4.20 92.30 1930 ---- ---- ---- ---- 98.10 +4.10 94.00 1935 ---- ---- ---- ---- 99.80 +4.20 95.60 1940 ---- ---- ---- ---- 101.60 +4.30 97.30 1945 ---- ---- ---- ---- 103.30 +4.30 99.00 1950 ---- ---- ---- ---- 105.10 +4.40 100.70 1955 ---- ---- ---- ---- 106.90 +4.50 102.40 1960 ---- ---- ---- ---- 108.80 +4.60 104.20 1965 ---- ---- ---- ---- 110.60 +4.60 106.00 1970 ---- ---- ---- ---- 112.50 +4.60 107.90 1975 ---- ---- ---- ---- 114.50 +4.80 109.70 1980 ---- ---- ---- ---- 116.40 +4.80 111.60 1985 ---- ---- ---- ---- 118.40 +4.80 113.60 1990 ---- ---- ---- ---- 120.50 +5.00 115.50 1995 ---- ---- ---- ---- 122.50 +5.00 117.50 2000 ---- ---- ---- ---- 124.60 +5.00 119.60 2005 ---- ---- ---- ---- 126.70 +5.10 121.60 2010 ---- ---- ---- ---- 128.90 +5.20 123.70 2015 ---- ---- ---- ---- 131.10 +5.20 125.90 2020 ---- ---- ---- ---- 133.30 +5.30 128.00 2025 ---- ---- ---- ---- 135.60 +5.40 130.20 2030 ---- ---- ---- ---- 137.90 +5.40 132.50 2035 ---- ---- ---- ---- 140.20 +5.40 134.80 2040 ---- ---- ---- ---- 142.60 +5.50 137.10 2045 ---- ---- ---- ---- 145.00 +5.60 139.40 2050 ---- ---- ---- ---- 147.50 +5.70 141.80 2055 ---- ---- ---- ---- 150.00 +5.80 144.20 2060 ---- ---- ---- ---- 152.50 +5.80 146.70 2065 ---- ---- ---- ---- 155.00 +5.80 149.20 2070 ---- ---- ---- ---- 157.60 +5.90 151.70 2075 ---- ---- ---- ---- 160.30 +6.00 154.30 2080 ---- ---- ---- ---- 162.90 +6.00 156.90 2085 ---- ---- ---- ---- 165.60 +6.10 159.50 2090 ---- ---- ---- ---- 168.40 +6.20 162.20 2095 ---- ---- ---- ---- 171.10 +6.20 164.90 2100 ---- ---- ---- ---- 173.90 +6.30 167.60 2105 ---- ---- ---- ---- 176.70 +6.30 170.40 2110 ---- ---- ---- ---- 179.60 +6.40 173.20 2115 ---- ---- ---- ---- 182.50 +6.50 176.00 2120 ---- ---- ---- ---- 185.40 +6.50 178.90 2125 ---- ---- ---- ---- 188.40 +6.60 181.80 2130 ---- ---- ---- ---- 191.40 +6.70 184.70 2135 ---- ---- ---- ---- 194.40 +6.70 187.70 2140 ---- ---- ---- ---- 197.50 +6.80 190.70 2145 ---- ---- ---- ---- 200.60 +6.90 193.70 2150 ---- ---- ---- ---- 203.70 +6.90 196.80 150 2155 ---- ---- ---- ---- 206.80 +7.00 199.80 2160 ---- ---- ---- ---- 210.00 +7.00 203.00 2165 ---- ---- ---- ---- 213.20 +7.10 206.10 2170 ---- ---- ---- ---- 216.50 +7.20 209.30 2175 ---- ---- ---- ---- 219.80 +7.30 212.50 2180 ---- ---- ---- ---- 223.10 +7.30 215.80 2185 ---- ---- ---- ---- 226.40 +7.40 219.00 2190 ---- ---- ---- ---- 229.70 +7.40 222.30 2195 ---- ---- ---- ---- 233.10 +7.50 225.60 2200 ---- ---- ---- ---- 236.50 +7.50 229.00 100 2205 ---- ---- ---- ---- 240.00 +7.60 232.40 2210 ---- ---- ---- ---- 243.40 +7.60 235.80 2215 ---- ---- ---- ---- 246.90 +7.70 239.20 2220 ---- ---- ---- ---- 250.40 +7.70 242.70 2225 ---- ---- ---- ---- 254.00 +7.80 246.20 2230 ---- ---- ---- ---- 257.50 +7.80 249.70 2235 ---- ---- ---- ---- 261.10 +7.90 253.20 2240 ---- ---- ---- ---- 264.70 +8.00 256.70 2245 ---- ---- ---- ---- 268.40 +8.10 260.30 2250 ---- ---- ---- ---- 272.00 +8.10 263.90 2255 ---- ---- ---- ---- 275.70 +8.10 267.60 2260 ---- ---- ---- ---- 279.40 +8.20 271.20 2265 ---- ---- ---- ---- 283.10 +8.20 274.90 2270 ---- ---- ---- ---- 286.80 +8.20 278.60 2275 ---- ---- ---- ---- 290.60 +8.30 282.30 2280 ---- ---- ---- ---- 294.40 +8.40 286.00 2285 ---- ---- ---- ---- 298.20 +8.50 289.70 2290 ---- ---- ---- ---- 302.00 +8.50 293.50 2295 ---- ---- ---- ---- 305.80 +8.50 297.30 2300 ---- ---- ---- ---- 309.70 +8.60 301.10 2305 ---- ---- ---- ---- 313.60 +8.70 304.90 2310 ---- ---- ---- ---- 317.50 +8.70 308.80 2315 ---- ---- ---- ---- 321.40 +8.80 312.60 2320 ---- ---- ---- ---- 325.30 +8.80 316.50 2325 ---- ---- ---- ---- 329.20 +8.80 320.40 2330 ---- ---- ---- ---- 333.20 +8.90 324.30 2335 ---- ---- ---- ---- 337.10 +8.90 328.20 2340 ---- ---- ---- ---- 341.10 +8.90 332.20 2345 ---- ---- ---- ---- 345.10 +9.00 336.10 2350 ---- ---- ---- ---- 349.10 +9.00 340.10 2355 ---- ---- ---- ---- 353.20 +9.10 344.10 2360 ---- ---- ---- ---- 357.20 +9.10 348.10 2365 ---- ---- ---- ---- 361.30 +9.20 352.10 2370 ---- ---- ---- ---- 365.30 +9.20 356.10 2375 ---- ---- ---- ---- 369.40 +9.20 360.20 2380 ---- ---- ---- ---- 373.50 +9.30 364.20 2385 ---- ---- ---- ---- 377.60 +9.30 368.30 2390 ---- ---- ---- ---- 381.70 +9.30 372.40 2395 ---- ---- ---- ---- 385.90 +9.40 376.50 2400 ---- ---- ---- ---- 390.00 +9.40 380.60 2405 ---- ---- ---- ---- 394.20 +9.50 384.70 2410 ---- ---- ---- ---- 398.30 +9.50 388.80 2415 ---- ---- ---- ---- 402.50 +9.60 392.90 2420 ---- ---- ---- ---- 406.70 +9.60 397.10 2425 ---- ---- ---- ---- 410.90 +9.70 401.20 2430 ---- ---- ---- ---- 415.10 +9.70 405.40 2435 ---- ---- ---- ---- 419.30 +9.70 409.60 2440 ---- ---- ---- ---- 423.50 +9.70 413.80 2445 ---- ---- ---- ---- 427.70 +9.80 417.90 2450 ---- ---- ---- ---- 432.00 +9.80 422.20 2455 ---- ---- ---- ---- 436.20 +9.80 426.40 2460 ---- ---- ---- ---- 440.50 +9.90 430.60 2470 ---- ---- ---- ---- 449.00 +10.00 439.00 2475 ---- ---- ---- ---- 453.30 +10.00 443.30 2480 ---- ---- ---- ---- 457.60 +10.10 447.50 2490 ---- ---- ---- ---- 466.20 +10.10 456.10 2500 ---- ---- ---- ---- 474.80 +10.20 464.60 2510 ---- ---- ---- ---- 483.40 +10.20 473.20 2520 ---- ---- ---- ---- 492.10 +10.30 481.80 2525 ---- ---- ---- ---- 496.40 +10.30 486.10 2530 ---- ---- ---- ---- 500.80 +10.40 490.40 2540 ---- ---- ---- ---- 509.50 +10.40 499.10 2550 ---- ---- ---- ---- 518.20 +10.50 507.70 2560 ---- ---- ---- ---- 527.00 +10.60 516.40 2575 ---- ---- ---- ---- 540.10 +10.60 529.50 2600 ---- ---- ---- ---- 562.10 +10.80 551.30 2625 ---- ---- ---- ---- 584.20 +11.00 573.20 2650 ---- ---- ---- ---- 606.40 +11.10 595.30 2675 ---- ---- ---- ---- 628.70 +11.30 617.40 2700 ---- ---- ---- ---- 651.10 +11.40 639.70 2725 ---- ---- ---- ---- 673.60 +11.50 662.10 2750 ---- ---- ---- ---- 696.30 +11.70 684.60 3000 ---- ---- ---- ---- 929.50 +13.00 916.50 3500 ---- ---- ---- ---- 1425.10 +14.00 1411.10 4000 ---- ---- ---- ---- 1925.10 +14.00 1911.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.50 +.50 9.00 1350 ---- ---- ---- ---- 10.80 +.50 10.30 1375 ---- ---- ---- ---- 12.20 +.60 11.60 1400 ---- ---- ---- ---- 13.70 +.60 13.10 1425 ---- ---- ---- ---- 15.40 +.70 14.70 1450 ---- ---- ---- ---- 17.30 +.80 16.50 1475 ---- ---- ---- ---- 19.30 +.90 18.40 1500 ---- ---- ---- ---- 21.50 +.90 20.60 1520 ---- ---- ---- ---- 23.50 +1.10 22.40 1525 ---- ---- ---- ---- 24.00 +1.10 22.90 1530 ---- ---- ---- ---- 24.50 +1.10 23.40 1540 ---- ---- ---- ---- 25.50 +1.10 24.40 1550 ---- ---- ---- ---- 26.60 +1.20 25.40 1560 ---- ---- ---- ---- 27.70 +1.30 26.40 1570 ---- ---- ---- ---- 28.80 +1.30 27.50 1575 ---- ---- ---- ---- 29.40 +1.30 28.10 1580 ---- ---- ---- ---- 30.00 +1.30 28.70 1590 ---- ---- ---- ---- 31.20 +1.30 29.90 1600 ---- ---- ---- ---- 32.50 +1.40 31.10 1610 ---- ---- ---- ---- 33.80 +1.50 32.30 1615 ---- ---- ---- ---- 34.40 +1.50 32.90 1620 ---- ---- ---- ---- 35.10 +1.50 33.60 1625 ---- ---- ---- ---- 35.80 +1.60 34.20 1630 ---- ---- ---- ---- 36.50 +1.60 34.90 1635 ---- ---- ---- ---- 37.20 +1.60 35.60 1640 ---- ---- ---- ---- 37.90 +1.60 36.30 1645 ---- ---- ---- ---- 38.60 +1.60 37.00 1650 ---- ---- ---- ---- 39.40 +1.70 37.70 1655 ---- ---- ---- ---- 40.10 +1.70 38.40 1660 ---- ---- ---- ---- 40.90 +1.80 39.10 1665 ---- ---- ---- ---- 41.60 +1.70 39.90 1670 ---- ---- ---- ---- 42.40 +1.80 40.60 1675 ---- ---- ---- ---- 43.20 +1.80 41.40 1680 ---- ---- ---- ---- 44.00 +1.90 42.10 1685 ---- ---- ---- ---- 44.80 +1.90 42.90 1690 ---- ---- ---- ---- 45.70 +2.00 43.70 1695 ---- ---- ---- ---- 46.50 +2.00 44.50 1700 ---- ---- ---- ---- 47.30 +2.00 45.30 1705 ---- ---- ---- ---- 48.20 +2.00 46.20 1710 ---- ---- ---- ---- 49.10 +2.10 47.00 1715 ---- ---- ---- ---- 49.90 +2.10 47.80 1720 ---- ---- ---- ---- 50.80 +2.10 48.70 1725 ---- ---- ---- ---- 51.80 +2.20 49.60 1730 ---- ---- ---- ---- 52.70 +2.20 50.50 1735 ---- ---- ---- ---- 53.60 +2.20 51.40 1740 ---- ---- ---- ---- 54.60 +2.30 52.30 1745 ---- ---- ---- ---- 55.50 +2.30 53.20 1750 ---- ---- ---- ---- 56.50 +2.40 54.10 1755 ---- ---- ---- ---- 57.50 +2.40 55.10 1760 ---- ---- ---- ---- 58.50 +2.50 56.00 1765 ---- ---- ---- ---- 59.50 +2.50 57.00 1770 ---- ---- ---- ---- 60.50 +2.50 58.00 1775 ---- ---- ---- ---- 61.50 +2.50 59.00 1780 ---- ---- ---- ---- 62.60 +2.60 60.00 1785 ---- ---- ---- ---- 63.60 +2.60 61.00 1790 ---- ---- ---- ---- 64.70 +2.60 62.10 1795 ---- ---- ---- ---- 65.80 +2.70 63.10 1800 ---- ---- ---- ---- 66.90 +2.70 64.20 1805 ---- ---- ---- ---- 68.00 +2.70 65.30 1810 ---- ---- ---- ---- 69.20 +2.80 66.40 1815 ---- ---- ---- ---- 70.30 +2.80 67.50 1820 ---- ---- ---- ---- 71.50 +2.90 68.60 1825 ---- ---- ---- ---- 72.60 +2.90 69.70 1830 ---- ---- ---- ---- 73.80 +2.90 70.90 1835 ---- ---- ---- ---- 75.00 +3.00 72.00 1840 ---- ---- ---- ---- 76.30 +3.10 73.20 1845 ---- ---- ---- ---- 77.50 +3.10 74.40 1850 ---- ---- ---- ---- 78.70 +3.10 75.60 1855 ---- ---- ---- ---- 80.00 +3.20 76.80 1860 ---- ---- ---- ---- 81.30 +3.30 78.00 1865 ---- ---- ---- ---- 82.60 +3.30 79.30 1870 ---- ---- ---- ---- 83.90 +3.30 80.60 1875 ---- ---- ---- ---- 85.20 +3.40 81.80 1880 ---- ---- ---- ---- 86.60 +3.50 83.10 1885 ---- ---- ---- ---- 87.90 +3.50 84.40 1890 ---- ---- ---- ---- 89.30 +3.50 85.80 1895 ---- ---- ---- ---- 90.70 +3.60 87.10 1900 ---- ---- ---- ---- 92.10 +3.60 88.50 1905 ---- ---- ---- ---- 93.50 +3.60 89.90 1910 ---- ---- ---- ---- 95.00 +3.70 91.30 1915 ---- ---- ---- ---- 96.40 +3.70 92.70 1920 ---- ---- ---- ---- 97.90 +3.80 94.10 1925 ---- ---- ---- ---- 99.40 +3.80 95.60 1930 ---- ---- ---- ---- 101.00 +3.90 97.10 1935 ---- ---- ---- ---- 102.60 +4.00 98.60 1940 ---- ---- ---- ---- 104.10 +3.90 100.20 1945 ---- ---- ---- ---- 105.80 +4.10 101.70 1950 ---- ---- ---- ---- 107.40 +4.10 103.30 1955 ---- ---- ---- ---- 109.10 +4.20 104.90 1960 ---- ---- ---- ---- 110.80 +4.20 106.60 1965 ---- ---- ---- ---- 112.50 +4.20 108.30 1970 ---- ---- ---- ---- 114.30 +4.30 110.00 1975 ---- ---- ---- ---- 116.10 +4.40 111.70 1980 ---- ---- ---- ---- 117.90 +4.40 113.50 1985 ---- ---- ---- ---- 119.80 +4.50 115.30 1990 ---- ---- ---- ---- 121.70 +4.60 117.10 1995 ---- ---- ---- ---- 123.60 +4.60 119.00 2000 ---- ---- ---- ---- 125.60 +4.70 120.90 2005 ---- ---- ---- ---- 127.50 +4.60 122.90 2010 ---- ---- ---- ---- 129.60 +4.80 124.80 2015 ---- ---- ---- ---- 131.60 +4.80 126.80 2020 ---- ---- ---- ---- 133.70 +4.80 128.90 2025 ---- ---- ---- ---- 135.90 +4.90 131.00 2030 ---- ---- ---- ---- 138.00 +4.90 133.10 2035 ---- ---- ---- ---- 140.20 +5.00 135.20 2040 ---- ---- ---- ---- 142.50 +5.10 137.40 2045 ---- ---- ---- ---- 144.70 +5.10 139.60 2050 ---- ---- ---- ---- 147.10 +5.20 141.90 2055 ---- ---- ---- ---- 149.40 +5.30 144.10 2060 ---- ---- ---- ---- 151.80 +5.30 146.50 2065 ---- ---- ---- ---- 154.20 +5.40 148.80 2070 ---- ---- ---- ---- 156.60 +5.40 151.20 2075 ---- ---- ---- ---- 159.10 +5.50 153.60 2080 ---- ---- ---- ---- 161.50 +5.50 156.00 2085 ---- ---- ---- ---- 164.10 +5.60 158.50 2090 ---- ---- ---- ---- 166.60 +5.60 161.00 2095 ---- ---- ---- ---- 169.20 +5.70 163.50 2100 ---- ---- ---- ---- 171.80 +5.70 166.10 2105 ---- ---- ---- ---- 174.50 +5.80 168.70 2110 ---- ---- ---- ---- 177.10 +5.80 171.30 2115 ---- ---- ---- ---- 179.80 +5.90 173.90 2120 ---- ---- ---- ---- 182.60 +6.00 176.60 2125 ---- ---- ---- ---- 185.40 +6.10 179.30 2130 ---- ---- ---- ---- 188.20 +6.10 182.10 2135 ---- ---- ---- ---- 191.00 +6.20 184.80 2140 ---- ---- ---- ---- 193.90 +6.20 187.70 2145 ---- ---- ---- ---- 196.80 +6.30 190.50 2150 ---- ---- ---- ---- 199.70 +6.30 193.40 2155 ---- ---- ---- ---- 202.70 +6.40 196.30 2160 ---- ---- ---- ---- 205.60 +6.40 199.20 2165 ---- ---- ---- ---- 208.70 +6.50 202.20 2170 ---- ---- ---- ---- 211.70 +6.50 205.20 2175 ---- ---- ---- ---- 214.80 +6.60 208.20 2180 ---- ---- ---- ---- 217.90 +6.60 211.30 2185 ---- ---- ---- ---- 221.10 +6.70 214.40 2190 ---- ---- ---- ---- 224.30 +6.80 217.50 2195 ---- ---- ---- ---- 227.50 +6.80 220.70 2200 ---- ---- ---- ---- 230.70 +6.80 223.90 2205 ---- ---- ---- ---- 234.00 +6.90 227.10 2210 ---- ---- ---- ---- 237.30 +7.00 230.30 2215 ---- ---- ---- ---- 240.60 +7.00 233.60 2220 ---- ---- ---- ---- 244.00 +7.10 236.90 2225 ---- ---- ---- ---- 247.30 +7.10 240.20 2230 ---- ---- ---- ---- 250.70 +7.10 243.60 2235 ---- ---- ---- ---- 254.20 +7.30 246.90 2240 ---- ---- ---- ---- 257.60 +7.30 250.30 2245 ---- ---- ---- ---- 261.10 +7.30 253.80 2250 ---- ---- ---- ---- 264.60 +7.40 257.20 2255 ---- ---- ---- ---- 268.10 +7.40 260.70 2260 ---- ---- ---- ---- 271.60 +7.40 264.20 2265 ---- ---- ---- ---- 275.20 +7.50 267.70 2270 ---- ---- ---- ---- 278.80 +7.60 271.20 2275 ---- ---- ---- ---- 282.40 +7.60 274.80 2280 ---- ---- ---- ---- 286.00 +7.70 278.30 2285 ---- ---- ---- ---- 289.60 +7.70 281.90 2290 ---- ---- ---- ---- 293.30 +7.70 285.60 2295 ---- ---- ---- ---- 297.00 +7.80 289.20 2300 ---- ---- ---- ---- 300.70 +7.90 292.80 2305 ---- ---- ---- ---- 304.40 +7.90 296.50 2310 ---- ---- ---- ---- 308.10 +7.90 300.20 2315 ---- ---- ---- ---- 311.90 +8.00 303.90 2320 ---- ---- ---- ---- 315.60 +8.00 307.60 2325 ---- ---- ---- ---- 319.40 +8.00 311.40 2330 ---- ---- ---- ---- 323.20 +8.10 315.10 2335 ---- ---- ---- ---- 327.00 +8.10 318.90 2340 ---- ---- ---- ---- 330.90 +8.20 322.70 2345 ---- ---- ---- ---- 334.70 +8.20 326.50 2350 ---- ---- ---- ---- 338.60 +8.30 330.30 2355 ---- ---- ---- ---- 342.40 +8.30 334.10 2360 ---- ---- ---- ---- 346.30 +8.30 338.00 2365 ---- ---- ---- ---- 350.20 +8.40 341.80 2370 ---- ---- ---- ---- 354.10 +8.40 345.70 2375 ---- ---- ---- ---- 358.10 +8.50 349.60 2380 ---- ---- ---- ---- 362.00 +8.50 353.50 2385 ---- ---- ---- ---- 365.90 +8.50 357.40 2390 ---- ---- ---- ---- 369.90 +8.60 361.30 2395 ---- ---- ---- ---- 373.90 +8.70 365.20 2400 ---- ---- ---- ---- 377.80 +8.60 369.20 2405 ---- ---- ---- ---- 381.80 +8.70 373.10 2410 ---- ---- ---- ---- 385.80 +8.70 377.10 2415 ---- ---- ---- ---- 389.80 +8.70 381.10 2420 ---- ---- ---- ---- 393.90 +8.90 385.00 2425 ---- ---- ---- ---- 397.90 +8.90 389.00 2430 ---- ---- ---- ---- 401.90 +8.90 393.00 2435 ---- ---- ---- ---- 406.00 +8.90 397.10 2440 ---- ---- ---- ---- 410.10 +9.00 401.10 2445 ---- ---- ---- ---- 414.10 +9.00 405.10 2450 ---- ---- ---- ---- 418.20 +9.00 409.20 2455 ---- ---- ---- ---- 422.30 +9.10 413.20 2460 ---- ---- ---- ---- 426.40 +9.10 417.30 2465 ---- ---- ---- ---- 430.50 +9.10 421.40 2470 ---- ---- ---- ---- 434.70 +9.20 425.50 2475 ---- ---- ---- ---- 438.80 +9.20 429.60 2480 ---- ---- ---- ---- 442.90 +9.20 433.70 2490 ---- ---- ---- ---- 451.30 +9.40 441.90 2500 ---- ---- ---- ---- 459.60 +9.40 450.20 2510 ---- ---- ---- ---- 468.00 +9.50 458.50 2520 ---- ---- ---- ---- 476.40 +9.50 466.90 2525 ---- ---- ---- ---- 480.60 +9.50 471.10 2530 ---- ---- ---- ---- 484.90 +9.60 475.30 2540 ---- ---- ---- ---- 493.30 +9.60 483.70 2550 ---- ---- ---- ---- 501.90 +9.70 492.20 2560 ---- ---- ---- ---- 510.40 +9.80 500.60 2570 ---- ---- ---- ---- 519.00 +9.80 509.20 2575 ---- ---- ---- ---- 523.30 +9.90 513.40 2600 ---- ---- ---- ---- 544.90 +10.00 534.90 2625 ---- ---- ---- ---- 566.70 +10.20 556.50 2650 ---- ---- ---- ---- 588.60 +10.20 578.40 2675 ---- ---- ---- ---- 610.70 +10.40 600.30 2700 ---- ---- ---- ---- 633.00 +10.50 622.50 2725 ---- ---- ---- ---- 655.40 +10.70 644.70 2750 ---- ---- ---- ---- 677.90 +10.80 667.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.80 +.50 13.30 1375 ---- ---- ---- ---- 15.40 +.60 14.80 1400 ---- ---- ---- ---- 17.10 +.70 16.40 1425 ---- ---- ---- ---- 19.00 +.80 18.20 1450 ---- ---- ---- ---- 21.00 +.80 20.20 1475 ---- ---- ---- ---- 23.20 +.90 22.30 1500 ---- ---- ---- ---- 25.60 +1.10 24.50 1525 ---- ---- ---- ---- 28.10 +1.10 27.00 1530 ---- ---- ---- ---- 28.60 +1.10 27.50 1540 ---- ---- ---- ---- 29.70 +1.20 28.50 1550 ---- ---- ---- ---- 30.80 +1.20 29.60 1560 ---- ---- ---- ---- 31.90 +1.20 30.70 1570 ---- ---- ---- ---- 33.10 +1.30 31.80 1575 ---- ---- ---- ---- 33.70 +1.30 32.40 1580 ---- ---- ---- ---- 34.30 +1.30 33.00 1590 ---- ---- ---- ---- 35.60 +1.40 34.20 1600 ---- ---- ---- ---- 36.80 +1.40 35.40 1610 ---- ---- ---- ---- 38.20 +1.50 36.70 1620 ---- ---- ---- ---- 39.50 +1.50 38.00 1625 ---- ---- ---- ---- 40.20 +1.60 38.60 1630 ---- ---- ---- ---- 40.90 +1.60 39.30 1635 ---- ---- ---- ---- 41.60 +1.60 40.00 1640 ---- ---- ---- ---- 42.30 +1.60 40.70 1645 ---- ---- ---- ---- 43.00 +1.60 41.40 1650 ---- ---- ---- ---- 43.80 +1.70 42.10 1655 ---- ---- ---- ---- 44.50 +1.70 42.80 1660 ---- ---- ---- ---- 45.20 +1.70 43.50 1665 ---- ---- ---- ---- 46.00 +1.70 44.30 1670 ---- ---- ---- ---- 46.80 +1.80 45.00 1675 ---- ---- ---- ---- 47.60 +1.90 45.70 1680 ---- ---- ---- ---- 48.30 +1.80 46.50 1685 ---- ---- ---- ---- 49.10 +1.80 47.30 1690 ---- ---- ---- ---- 50.00 +1.90 48.10 1695 ---- ---- ---- ---- 50.80 +1.90 48.90 1700 ---- ---- ---- ---- 51.60 +1.90 49.70 1705 ---- ---- ---- ---- 52.40 +1.90 50.50 1710 ---- ---- ---- ---- 53.30 +2.00 51.30 1715 ---- ---- ---- ---- 54.20 +2.10 52.10 1720 ---- ---- ---- ---- 55.00 +2.00 53.00 1725 ---- ---- ---- ---- 55.90 +2.10 53.80 1730 ---- ---- ---- ---- 56.80 +2.10 54.70 1735 ---- ---- ---- ---- 57.70 +2.10 55.60 1740 ---- ---- ---- ---- 58.60 +2.20 56.40 1745 ---- ---- ---- ---- 59.60 +2.30 57.30 1750 ---- ---- ---- ---- 60.50 +2.30 58.20 1755 ---- ---- ---- ---- 61.40 +2.20 59.20 1760 ---- ---- ---- ---- 62.40 +2.30 60.10 1765 ---- ---- ---- ---- 63.40 +2.40 61.00 1770 ---- ---- ---- ---- 64.30 +2.30 62.00 1775 ---- ---- ---- ---- 65.30 +2.40 62.90 1780 ---- ---- ---- ---- 66.30 +2.40 63.90 1785 ---- ---- ---- ---- 67.40 +2.50 64.90 1790 ---- ---- ---- ---- 68.40 +2.50 65.90 1795 ---- ---- ---- ---- 69.40 +2.50 66.90 1800 ---- ---- ---- ---- 70.50 +2.60 67.90 1805 ---- ---- ---- ---- 71.50 +2.60 68.90 1810 ---- ---- ---- ---- 72.60 +2.60 70.00 1815 ---- ---- ---- ---- 73.70 +2.70 71.00 1820 ---- ---- ---- ---- 74.80 +2.70 72.10 1825 ---- ---- ---- ---- 75.90 +2.70 73.20 1830 ---- ---- ---- ---- 77.00 +2.80 74.20 1835 ---- ---- ---- ---- 78.20 +2.90 75.30 1840 ---- ---- ---- ---- 79.30 +2.80 76.50 1845 ---- ---- ---- ---- 80.50 +2.90 77.60 1850 ---- ---- ---- ---- 81.70 +3.00 78.70 1855 ---- ---- ---- ---- 82.90 +3.00 79.90 1860 ---- ---- ---- ---- 84.10 +3.10 81.00 1865 ---- ---- ---- ---- 85.30 +3.10 82.20 1870 ---- ---- ---- ---- 86.50 +3.10 83.40 1875 ---- ---- ---- ---- 87.70 +3.10 84.60 1880 ---- ---- ---- ---- 89.00 +3.20 85.80 1885 ---- ---- ---- ---- 90.30 +3.30 87.00 1890 ---- ---- ---- ---- 91.50 +3.20 88.30 1895 ---- ---- ---- ---- 92.80 +3.30 89.50 1900 ---- ---- ---- ---- 94.10 +3.30 90.80 1905 ---- ---- ---- ---- 95.50 +3.40 92.10 1910 ---- ---- ---- ---- 96.80 +3.40 93.40 1915 ---- ---- ---- ---- 98.10 +3.40 94.70 1920 ---- ---- ---- ---- 99.50 +3.50 96.00 1925 ---- ---- ---- ---- 100.90 +3.60 97.30 1930 ---- ---- ---- ---- 102.30 +3.60 98.70 1935 ---- ---- ---- ---- 103.70 +3.60 100.10 1940 ---- ---- ---- ---- 105.20 +3.70 101.50 1945 ---- ---- ---- ---- 106.60 +3.70 102.90 1950 ---- ---- ---- ---- 108.10 +3.80 104.30 1955 ---- ---- ---- ---- 109.60 +3.80 105.80 1960 ---- ---- ---- ---- 111.10 +3.80 107.30 1965 ---- ---- ---- ---- 112.70 +3.90 108.80 1970 ---- ---- ---- ---- 114.30 +4.00 110.30 1975 ---- ---- ---- ---- 115.90 +4.00 111.90 1980 ---- ---- ---- ---- 117.50 +4.00 113.50 1985 ---- ---- ---- ---- 119.10 +4.00 115.10 1990 ---- ---- ---- ---- 120.80 +4.10 116.70 1995 ---- ---- ---- ---- 122.60 +4.20 118.40 2000 ---- ---- ---- ---- 124.30 +4.20 120.10 2005 ---- ---- ---- ---- 126.10 +4.30 121.80 2010 ---- ---- ---- ---- 127.90 +4.30 123.60 2015 ---- ---- ---- ---- 129.70 +4.30 125.40 2020 ---- ---- ---- ---- 131.60 +4.40 127.20 2025 ---- ---- ---- ---- 133.50 +4.40 129.10 2030 ---- ---- ---- ---- 135.50 +4.50 131.00 2035 ---- ---- ---- ---- 137.50 +4.60 132.90 2040 ---- ---- ---- ---- 139.50 +4.60 134.90 2045 ---- ---- ---- ---- 141.50 +4.60 136.90 2050 ---- ---- ---- ---- 143.60 +4.70 138.90 2055 ---- ---- ---- ---- 145.70 +4.80 140.90 2060 ---- ---- ---- ---- 147.80 +4.80 143.00 2065 ---- ---- ---- ---- 150.00 +4.80 145.20 2070 ---- ---- ---- ---- 152.20 +4.90 147.30 2075 ---- ---- ---- ---- 154.50 +5.00 149.50 2080 ---- ---- ---- ---- 156.80 +5.10 151.70 2085 ---- ---- ---- ---- 159.10 +5.10 154.00 2090 ---- ---- ---- ---- 161.40 +5.10 156.30 2095 ---- ---- ---- ---- 163.80 +5.20 158.60 2100 ---- ---- ---- ---- 166.20 +5.20 161.00 2105 ---- ---- ---- ---- 168.60 +5.30 163.30 2110 ---- ---- ---- ---- 171.10 +5.40 165.70 2115 ---- ---- ---- ---- 173.50 +5.30 168.20 2120 ---- ---- ---- ---- 176.10 +5.50 170.60 2125 ---- ---- ---- ---- 178.60 +5.50 173.10 2130 ---- ---- ---- ---- 181.20 +5.50 175.70 2135 ---- ---- ---- ---- 183.80 +5.60 178.20 2140 ---- ---- ---- ---- 186.40 +5.60 180.80 2145 ---- ---- ---- ---- 189.10 +5.70 183.40 2150 ---- ---- ---- ---- 191.80 +5.70 186.10 2155 ---- ---- ---- ---- 194.50 +5.80 188.70 2160 ---- ---- ---- ---- 197.30 +5.80 191.50 2165 ---- ---- ---- ---- 200.10 +5.90 194.20 2170 ---- ---- ---- ---- 202.90 +5.90 197.00 2175 ---- ---- ---- ---- 205.80 +6.00 199.80 2180 ---- ---- ---- ---- 208.70 +6.10 202.60 2185 ---- ---- ---- ---- 211.60 +6.10 205.50 2190 ---- ---- ---- ---- 214.50 +6.10 208.40 2195 ---- ---- ---- ---- 217.50 +6.20 211.30 2200 ---- ---- ---- ---- 220.50 +6.20 214.30 2205 ---- ---- ---- ---- 223.60 +6.30 217.30 2210 ---- ---- ---- ---- 226.60 +6.30 220.30 2215 ---- ---- ---- ---- 229.80 +6.40 223.40 2220 ---- ---- ---- ---- 232.90 +6.40 226.50 2225 ---- ---- ---- ---- 236.10 +6.50 229.60 2230 ---- ---- ---- ---- 239.20 +6.50 232.70 2235 ---- ---- ---- ---- 242.50 +6.60 235.90 2240 ---- ---- ---- ---- 245.70 +6.60 239.10 2245 ---- ---- ---- ---- 249.00 +6.70 242.30 2250 ---- ---- ---- ---- 252.30 +6.70 245.60 2255 ---- ---- ---- ---- 255.60 +6.70 248.90 2260 ---- ---- ---- ---- 259.00 +6.80 252.20 2265 ---- ---- ---- ---- 262.30 +6.80 255.50 2270 ---- ---- ---- ---- 265.70 +6.90 258.80 2275 ---- ---- ---- ---- 269.20 +7.00 262.20 2280 ---- ---- ---- ---- 272.60 +7.00 265.60 2285 ---- ---- ---- ---- 276.10 +7.10 269.00 2290 ---- ---- ---- ---- 279.60 +7.10 272.50 2295 ---- ---- ---- ---- 283.10 +7.10 276.00 2300 ---- ---- ---- ---- 286.60 +7.20 279.40 2305 ---- ---- ---- ---- 290.10 +7.20 282.90 2310 ---- ---- ---- ---- 293.70 +7.20 286.50 2315 ---- ---- ---- ---- 297.30 +7.30 290.00 2320 ---- ---- ---- ---- 300.90 +7.30 293.60 2325 ---- ---- ---- ---- 304.50 +7.30 297.20 2330 ---- ---- ---- ---- 308.20 +7.50 300.70 2335 ---- ---- ---- ---- 311.80 +7.40 304.40 2340 ---- ---- ---- ---- 315.50 +7.50 308.00 2345 ---- ---- ---- ---- 319.20 +7.60 311.60 2350 ---- ---- ---- ---- 322.90 +7.60 315.30 2355 ---- ---- ---- ---- 326.60 +7.60 319.00 2360 ---- ---- ---- ---- 330.40 +7.70 322.70 2365 ---- ---- ---- ---- 334.10 +7.70 326.40 2370 ---- ---- ---- ---- 337.90 +7.80 330.10 2375 ---- ---- ---- ---- 341.70 +7.80 333.90 2380 ---- ---- ---- ---- 345.50 +7.90 337.60 2385 ---- ---- ---- ---- 349.30 +7.90 341.40 2390 ---- ---- ---- ---- 353.10 +7.90 345.20 2395 ---- ---- ---- ---- 356.90 +7.90 349.00 2400 ---- ---- ---- ---- 360.80 +8.00 352.80 2405 ---- ---- ---- ---- 364.60 +8.00 356.60 2410 ---- ---- ---- ---- 368.50 +8.10 360.40 2415 ---- ---- ---- ---- 372.40 +8.10 364.30 2420 ---- ---- ---- ---- 376.30 +8.20 368.10 2425 ---- ---- ---- ---- 380.20 +8.20 372.00 2430 ---- ---- ---- ---- 384.10 +8.20 375.90 2435 ---- ---- ---- ---- 388.00 +8.20 379.80 2440 ---- ---- ---- ---- 392.00 +8.30 383.70 2445 ---- ---- ---- ---- 395.90 +8.30 387.60 2450 ---- ---- ---- ---- 399.90 +8.40 391.50 2455 ---- ---- ---- ---- 403.80 +8.30 395.50 2460 ---- ---- ---- ---- 407.80 +8.40 399.40 2465 ---- ---- ---- ---- 411.80 +8.40 403.40 2470 ---- ---- ---- ---- 415.80 +8.50 407.30 2475 ---- ---- ---- ---- 419.80 +8.50 411.30 2480 ---- ---- ---- ---- 423.80 +8.50 415.30 2485 ---- ---- ---- ---- 427.80 +8.50 419.30 2490 ---- ---- ---- ---- 431.90 +8.60 423.30 2495 ---- ---- ---- ---- 435.90 +8.60 427.30 2500 ---- ---- ---- ---- 440.00 +8.70 431.30 2510 ---- ---- ---- ---- 448.10 +8.70 439.40 2520 ---- ---- ---- ---- 456.30 +8.80 447.50 2525 ---- ---- ---- ---- 460.40 +8.80 451.60 2530 ---- ---- ---- ---- 464.50 +8.90 455.60 2540 ---- ---- ---- ---- 472.80 +9.00 463.80 2550 ---- ---- ---- ---- 481.00 +9.00 472.00 2560 ---- ---- ---- ---- 489.30 +9.00 480.30 2570 ---- ---- ---- ---- 497.70 +9.10 488.60 2575 ---- ---- ---- ---- 501.90 +9.20 492.70 2580 ---- ---- ---- ---- 506.10 +9.20 496.90 2590 ---- ---- ---- ---- 514.50 +9.20 505.30 2600 ---- ---- ---- ---- 522.90 +9.30 513.60 2625 ---- ---- ---- ---- 544.10 +9.40 534.70 2650 ---- ---- ---- ---- 565.50 +9.50 556.00 2675 ---- ---- ---- ---- 587.10 +9.70 577.40 2700 ---- ---- ---- ---- 608.80 +9.80 599.00 2725 ---- ---- ---- ---- 630.70 +9.90 620.80 2750 ---- ---- ---- ---- 652.70 +10.00 642.70 2775 ---- ---- ---- ---- 674.90 +10.20 664.70 2800 ---- ---- ---- ---- 697.20 +10.30 686.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.20 +.60 17.60 1375 ---- ---- ---- ---- 20.10 +.70 19.40 1400 ---- ---- ---- ---- 22.10 +.80 21.30 1425 ---- ---- ---- ---- 24.20 +.80 23.40 1450 ---- ---- ---- ---- 26.50 +.90 25.60 1475 ---- ---- ---- ---- 29.00 +1.00 28.00 1500 ---- ---- ---- ---- 31.60 +1.10 30.50 1525 ---- ---- ---- ---- 34.40 +1.20 33.20 1550 ---- ---- ---- ---- 37.40 +1.30 36.10 1560 ---- ---- ---- ---- 38.70 +1.40 37.30 1570 ---- ---- ---- ---- 40.00 +1.40 38.60 1575 ---- ---- ---- ---- 40.60 +1.40 39.20 1580 ---- ---- ---- ---- 41.30 +1.50 39.80 1590 ---- ---- ---- ---- 42.60 +1.50 41.10 1600 ---- ---- ---- ---- 44.00 +1.50 42.50 1610 ---- ---- ---- ---- 45.40 +1.60 43.80 1620 ---- ---- ---- ---- 46.80 +1.60 45.20 1625 ---- ---- ---- ---- 47.60 +1.70 45.90 1630 ---- ---- ---- ---- 48.30 +1.70 46.60 1640 ---- ---- ---- ---- 49.80 +1.70 48.10 1650 ---- ---- ---- ---- 51.40 +1.80 49.60 1655 ---- ---- ---- ---- 52.20 +1.80 50.40 1660 ---- ---- ---- ---- 53.00 +1.90 51.10 1665 ---- ---- ---- ---- 53.80 +1.90 51.90 1670 ---- ---- ---- ---- 54.60 +1.90 52.70 1675 ---- ---- ---- ---- 55.40 +1.90 53.50 1680 ---- ---- ---- ---- 56.20 +1.90 54.30 1685 ---- ---- ---- ---- 57.10 +2.00 55.10 1690 ---- ---- ---- ---- 57.90 +2.00 55.90 1695 ---- ---- ---- ---- 58.80 +2.00 56.80 1700 ---- ---- ---- ---- 59.70 +2.10 57.60 1705 ---- ---- ---- ---- 60.50 +2.00 58.50 1710 ---- ---- ---- ---- 61.40 +2.10 59.30 1715 ---- ---- ---- ---- 62.30 +2.10 60.20 1720 ---- ---- ---- ---- 63.20 +2.10 61.10 1725 ---- ---- ---- ---- 64.20 +2.20 62.00 1730 ---- ---- ---- ---- 65.10 +2.20 62.90 1735 ---- ---- ---- ---- 66.00 +2.20 63.80 1740 ---- ---- ---- ---- 67.00 +2.30 64.70 1745 ---- ---- ---- ---- 67.90 +2.30 65.60 1750 ---- ---- ---- ---- 68.90 +2.30 66.60 1755 ---- ---- ---- ---- 69.90 +2.40 67.50 1760 ---- ---- ---- ---- 70.90 +2.40 68.50 1765 ---- ---- ---- ---- 71.90 +2.40 69.50 1770 ---- ---- ---- ---- 72.90 +2.50 70.40 1775 ---- ---- ---- ---- 73.90 +2.50 71.40 1780 ---- ---- ---- ---- 74.90 +2.50 72.40 1785 ---- ---- ---- ---- 76.00 +2.60 73.40 1790 ---- ---- ---- ---- 77.00 +2.50 74.50 1795 ---- ---- ---- ---- 78.10 +2.60 75.50 1800 ---- ---- ---- ---- 79.20 +2.70 76.50 1805 ---- ---- ---- ---- 80.20 +2.60 77.60 1810 ---- ---- ---- ---- 81.30 +2.70 78.60 1815 ---- ---- ---- ---- 82.50 +2.80 79.70 1820 ---- ---- ---- ---- 83.60 +2.80 80.80 1825 ---- ---- ---- ---- 84.70 +2.80 81.90 1830 ---- ---- ---- ---- 85.80 +2.80 83.00 1835 ---- ---- ---- ---- 87.00 +2.90 84.10 1840 ---- ---- ---- ---- 88.20 +2.90 85.30 1845 ---- ---- ---- ---- 89.30 +2.90 86.40 1850 ---- ---- ---- ---- 90.50 +2.90 87.60 1855 ---- ---- ---- ---- 91.70 +3.00 88.70 1860 ---- ---- ---- ---- 92.90 +3.00 89.90 1865 ---- ---- ---- ---- 94.20 +3.10 91.10 1870 ---- ---- ---- ---- 95.40 +3.10 92.30 1875 ---- ---- ---- ---- 96.60 +3.10 93.50 1880 ---- ---- ---- ---- 97.90 +3.20 94.70 1885 ---- ---- ---- ---- 99.20 +3.30 95.90 1890 ---- ---- ---- ---- 100.40 +3.20 97.20 1895 ---- ---- ---- ---- 101.70 +3.30 98.40 1900 ---- ---- ---- ---- 103.10 +3.40 99.70 1905 ---- ---- ---- ---- 104.40 +3.40 101.00 1910 ---- ---- ---- ---- 105.70 +3.40 102.30 1915 ---- ---- ---- ---- 107.00 +3.40 103.60 1920 ---- ---- ---- ---- 108.40 +3.50 104.90 1925 ---- ---- ---- ---- 109.80 +3.50 106.30 1930 ---- ---- ---- ---- 111.20 +3.60 107.60 1935 ---- ---- ---- ---- 112.60 +3.60 109.00 1940 ---- ---- ---- ---- 114.00 +3.70 110.30 1945 ---- ---- ---- ---- 115.40 +3.70 111.70 1950 ---- ---- ---- ---- 116.90 +3.80 113.10 1955 ---- ---- ---- ---- 118.30 +3.70 114.60 1960 ---- ---- ---- ---- 119.80 +3.80 116.00 1965 ---- ---- ---- ---- 121.30 +3.80 117.50 1970 ---- ---- ---- ---- 122.90 +3.90 119.00 1975 ---- ---- ---- ---- 124.40 +3.90 120.50 1980 ---- ---- ---- ---- 126.00 +4.00 122.00 1985 ---- ---- ---- ---- 127.60 +4.00 123.60 1990 ---- ---- ---- ---- 129.20 +4.00 125.20 1995 ---- ---- ---- ---- 130.90 +4.10 126.80 2000 ---- ---- ---- ---- 132.60 +4.20 128.40 2005 ---- ---- ---- ---- 134.30 +4.20 130.10 2010 ---- ---- ---- ---- 136.10 +4.30 131.80 2015 ---- ---- ---- ---- 137.80 +4.30 133.50 2020 ---- ---- ---- ---- 139.60 +4.30 135.30 2025 ---- ---- ---- ---- 141.50 +4.40 137.10 2030 ---- ---- ---- ---- 143.30 +4.40 138.90 2035 ---- ---- ---- ---- 145.30 +4.50 140.80 2040 ---- ---- ---- ---- 147.20 +4.50 142.70 2045 ---- ---- ---- ---- 149.20 +4.60 144.60 2050 ---- ---- ---- ---- 151.20 +4.60 146.60 2055 ---- ---- ---- ---- 153.20 +4.60 148.60 2060 ---- ---- ---- ---- 155.30 +4.70 150.60 2065 ---- ---- ---- ---- 157.40 +4.80 152.60 2070 ---- ---- ---- ---- 159.50 +4.80 154.70 2075 ---- ---- ---- ---- 161.70 +4.90 156.80 2080 ---- ---- ---- ---- 163.90 +4.90 159.00 2085 ---- ---- ---- ---- 166.10 +4.90 161.20 2090 ---- ---- ---- ---- 168.40 +5.00 163.40 2095 ---- ---- ---- ---- 170.70 +5.00 165.70 2100 ---- ---- ---- ---- 173.00 +5.10 167.90 2105 ---- ---- ---- ---- 175.40 +5.10 170.30 2110 ---- ---- ---- ---- 177.80 +5.20 172.60 2115 ---- ---- ---- ---- 180.20 +5.20 175.00 2120 ---- ---- ---- ---- 182.60 +5.20 177.40 2125 ---- ---- ---- ---- 185.10 +5.30 179.80 2130 ---- ---- ---- ---- 187.60 +5.30 182.30 2135 ---- ---- ---- ---- 190.10 +5.40 184.70 2140 ---- ---- ---- ---- 192.70 +5.40 187.30 2145 ---- ---- ---- ---- 195.30 +5.50 189.80 2150 ---- ---- ---- ---- 197.90 +5.50 192.40 2155 ---- ---- ---- ---- 200.60 +5.60 195.00 2160 ---- ---- ---- ---- 203.30 +5.70 197.60 2165 ---- ---- ---- ---- 206.00 +5.70 200.30 2170 ---- ---- ---- ---- 208.70 +5.70 203.00 2175 ---- ---- ---- ---- 211.50 +5.80 205.70 2180 ---- ---- ---- ---- 214.30 +5.80 208.50 2185 ---- ---- ---- ---- 217.10 +5.80 211.30 2190 ---- ---- ---- ---- 220.00 +5.90 214.10 2195 ---- ---- ---- ---- 222.90 +5.90 217.00 2200 ---- ---- ---- ---- 225.90 +6.10 219.80 2205 ---- ---- ---- ---- 228.80 +6.00 222.80 2210 ---- ---- ---- ---- 231.80 +6.10 225.70 2215 ---- ---- ---- ---- 234.80 +6.10 228.70 2220 ---- ---- ---- ---- 237.90 +6.20 231.70 2225 ---- ---- ---- ---- 241.00 +6.30 234.70 2230 ---- ---- ---- ---- 244.10 +6.30 237.80 2235 ---- ---- ---- ---- 247.20 +6.30 240.90 2240 ---- ---- ---- ---- 250.40 +6.30 244.10 2245 ---- ---- ---- ---- 253.60 +6.40 247.20 2250 ---- ---- ---- ---- 256.90 +6.50 250.40 2255 ---- ---- ---- ---- 260.10 +6.50 253.60 2260 ---- ---- ---- ---- 263.40 +6.50 256.90 2265 ---- ---- ---- ---- 266.70 +6.60 260.10 2270 ---- ---- ---- ---- 270.00 +6.60 263.40 2275 ---- ---- ---- ---- 273.40 +6.70 266.70 2280 ---- ---- ---- ---- 276.80 +6.70 270.10 2285 ---- ---- ---- ---- 280.20 +6.80 273.40 2290 ---- ---- ---- ---- 283.60 +6.80 276.80 2295 ---- ---- ---- ---- 287.10 +6.90 280.20 2300 ---- ---- ---- ---- 290.50 +6.80 283.70 2305 ---- ---- ---- ---- 294.00 +6.90 287.10 2310 ---- ---- ---- ---- 297.50 +6.90 290.60 2315 ---- ---- ---- ---- 301.10 +7.00 294.10 2320 ---- ---- ---- ---- 304.60 +7.00 297.60 2325 ---- ---- ---- ---- 308.20 +7.10 301.10 2330 ---- ---- ---- ---- 311.80 +7.10 304.70 2335 ---- ---- ---- ---- 315.40 +7.20 308.20 2340 ---- ---- ---- ---- 319.00 +7.20 311.80 2345 ---- ---- ---- ---- 322.70 +7.30 315.40 2350 ---- ---- ---- ---- 326.30 +7.30 319.00 2355 ---- ---- ---- ---- 330.00 +7.30 322.70 2360 ---- ---- ---- ---- 333.70 +7.40 326.30 2365 ---- ---- ---- ---- 337.40 +7.40 330.00 2370 ---- ---- ---- ---- 341.10 +7.40 333.70 2375 ---- ---- ---- ---- 344.90 +7.50 337.40 2380 ---- ---- ---- ---- 348.60 +7.50 341.10 2385 ---- ---- ---- ---- 352.40 +7.60 344.80 2390 ---- ---- ---- ---- 356.20 +7.60 348.60 2395 ---- ---- ---- ---- 360.00 +7.70 352.30 2400 ---- ---- ---- ---- 363.80 +7.70 356.10 2405 ---- ---- ---- ---- 367.60 +7.70 359.90 2410 ---- ---- ---- ---- 371.40 +7.70 363.70 2415 ---- ---- ---- ---- 375.30 +7.80 367.50 2420 ---- ---- ---- ---- 379.10 +7.80 371.30 2425 ---- ---- ---- ---- 383.00 +7.90 375.10 2430 ---- ---- ---- ---- 386.80 +7.80 379.00 2435 ---- ---- ---- ---- 390.70 +7.90 382.80 2440 ---- ---- ---- ---- 394.60 +7.90 386.70 2445 ---- ---- ---- ---- 398.50 +7.90 390.60 2450 ---- ---- ---- ---- 402.50 +8.10 394.40 2455 ---- ---- ---- ---- 406.40 +8.10 398.30 2460 ---- ---- ---- ---- 410.30 +8.10 402.20 2465 ---- ---- ---- ---- 414.30 +8.10 406.20 2470 ---- ---- ---- ---- 418.20 +8.10 410.10 2475 ---- ---- ---- ---- 422.20 +8.20 414.00 2480 ---- ---- ---- ---- 426.20 +8.20 418.00 2485 ---- ---- ---- ---- 430.20 +8.30 421.90 2490 ---- ---- ---- ---- 434.20 +8.30 425.90 2495 ---- ---- ---- ---- 438.20 +8.30 429.90 2500 ---- ---- ---- ---- 442.20 +8.40 433.80 2505 ---- ---- ---- ---- 446.20 +8.40 437.80 2510 ---- ---- ---- ---- 450.20 +8.40 441.80 2515 ---- ---- ---- ---- 454.30 +8.50 445.80 2520 ---- ---- ---- ---- 458.30 +8.40 449.90 2525 ---- ---- ---- ---- 462.40 +8.50 453.90 2530 ---- ---- ---- ---- 466.50 +8.60 457.90 2540 ---- ---- ---- ---- 474.60 +8.60 466.00 2550 ---- ---- ---- ---- 482.80 +8.60 474.20 2560 ---- ---- ---- ---- 491.00 +8.60 482.40 2570 ---- ---- ---- ---- 499.30 +8.70 490.60 2575 ---- ---- ---- ---- 503.50 +8.80 494.70 2580 ---- ---- ---- ---- 507.60 +8.80 498.80 2590 ---- ---- ---- ---- 515.90 +8.80 507.10 2600 ---- ---- ---- ---- 524.30 +8.90 515.40 2610 ---- ---- ---- ---- 532.70 +9.00 523.70 2625 ---- ---- ---- ---- 545.30 +9.10 536.20 2650 ---- ---- ---- ---- 566.50 +9.20 557.30 2675 ---- ---- ---- ---- 587.90 +9.40 578.50 2700 ---- ---- ---- ---- 609.40 +9.50 599.90 2725 ---- ---- ---- ---- 631.10 +9.60 621.50 2750 ---- ---- ---- ---- 652.90 +9.70 643.20 2775 ---- ---- ---- ---- 674.80 +9.80 665.00 2800 ---- ---- ---- ---- 696.90 +9.90 687.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.00 +.80 23.20 1400 ---- ---- ---- ---- 26.20 +.80 25.40 1425 ---- ---- ---- ---- 28.60 +.90 27.70 1450 ---- ---- ---- ---- 31.10 +1.00 30.10 1475 ---- ---- ---- ---- 33.80 +1.10 32.70 1500 ---- ---- ---- ---- 36.60 +1.20 35.40 1525 ---- ---- ---- ---- 39.60 +1.30 38.30 1550 ---- ---- ---- ---- 42.80 +1.40 41.40 1570 ---- ---- ---- ---- 45.50 +1.50 44.00 1575 ---- ---- ---- ---- 46.20 +1.50 44.70 1580 ---- ---- ---- ---- 46.90 +1.50 45.40 1590 ---- ---- ---- ---- 48.30 +1.50 46.80 1600 ---- ---- ---- ---- 49.80 +1.60 48.20 1610 ---- ---- ---- ---- 51.20 +1.60 49.60 1620 ---- ---- ---- ---- 52.70 +1.60 51.10 1625 ---- ---- ---- ---- 53.50 +1.70 51.80 1630 ---- ---- ---- ---- 54.30 +1.70 52.60 1640 ---- ---- ---- ---- 55.90 +1.80 54.10 1650 ---- ---- ---- ---- 57.50 +1.80 55.70 1660 ---- ---- ---- ---- 59.10 +1.80 57.30 1670 ---- ---- ---- ---- 60.80 +1.90 58.90 1675 ---- ---- ---- ---- 61.70 +2.00 59.70 1680 ---- ---- ---- ---- 62.50 +1.90 60.60 1685 ---- ---- ---- ---- 63.40 +2.00 61.40 1690 ---- ---- ---- ---- 64.30 +2.00 62.30 1695 ---- ---- ---- ---- 65.20 +2.10 63.10 1700 ---- ---- ---- ---- 66.10 +2.10 64.00 1705 ---- ---- ---- ---- 67.00 +2.10 64.90 1710 ---- ---- ---- ---- 67.90 +2.10 65.80 1715 ---- ---- ---- ---- 68.80 +2.10 66.70 1720 ---- ---- ---- ---- 69.70 +2.10 67.60 1725 ---- ---- ---- ---- 70.70 +2.20 68.50 1730 ---- ---- ---- ---- 71.60 +2.20 69.40 1735 ---- ---- ---- ---- 72.60 +2.30 70.30 1740 ---- ---- ---- ---- 73.60 +2.30 71.30 1745 ---- ---- ---- ---- 74.50 +2.30 72.20 1750 ---- ---- ---- ---- 75.50 +2.30 73.20 1755 ---- ---- ---- ---- 76.50 +2.30 74.20 1760 ---- ---- ---- ---- 77.50 +2.40 75.10 1765 ---- ---- ---- ---- 78.60 +2.50 76.10 1770 ---- ---- ---- ---- 79.60 +2.50 77.10 1775 ---- ---- ---- ---- 80.60 +2.50 78.10 1780 ---- ---- ---- ---- 81.70 +2.50 79.20 1785 ---- ---- ---- ---- 82.70 +2.50 80.20 1790 ---- ---- ---- ---- 83.80 +2.60 81.20 1795 ---- ---- ---- ---- 84.90 +2.60 82.30 1800 ---- ---- ---- ---- 86.00 +2.70 83.30 1805 ---- ---- ---- ---- 87.10 +2.70 84.40 1810 ---- ---- ---- ---- 88.20 +2.70 85.50 1815 ---- ---- ---- ---- 89.30 +2.70 86.60 1820 ---- ---- ---- ---- 90.40 +2.70 87.70 1825 ---- ---- ---- ---- 91.50 +2.70 88.80 1830 ---- ---- ---- ---- 92.70 +2.80 89.90 1835 ---- ---- ---- ---- 93.90 +2.90 91.00 1840 ---- ---- ---- ---- 95.00 +2.80 92.20 1845 ---- ---- ---- ---- 96.20 +2.90 93.30 1850 ---- ---- ---- ---- 97.40 +2.90 94.50 1855 ---- ---- ---- ---- 98.60 +3.00 95.60 1860 ---- ---- ---- ---- 99.80 +3.00 96.80 1865 ---- ---- ---- ---- 101.00 +3.00 98.00 1870 ---- ---- ---- ---- 102.30 +3.10 99.20 1875 ---- ---- ---- ---- 103.50 +3.10 100.40 1880 ---- ---- ---- ---- 104.80 +3.20 101.60 1885 ---- ---- ---- ---- 106.10 +3.20 102.90 1890 ---- ---- ---- ---- 107.30 +3.20 104.10 1895 ---- ---- ---- ---- 108.60 +3.20 105.40 1900 ---- ---- ---- ---- 109.90 +3.30 106.60 1905 ---- ---- ---- ---- 111.20 +3.30 107.90 1910 ---- ---- ---- ---- 112.60 +3.40 109.20 1915 ---- ---- ---- ---- 113.90 +3.40 110.50 1920 ---- ---- ---- ---- 115.20 +3.40 111.80 1925 ---- ---- ---- ---- 116.60 +3.40 113.20 1930 ---- ---- ---- ---- 118.00 +3.50 114.50 1935 ---- ---- ---- ---- 119.40 +3.60 115.80 1940 ---- ---- ---- ---- 120.80 +3.60 117.20 1945 ---- ---- ---- ---- 122.20 +3.60 118.60 1950 ---- ---- ---- ---- 123.60 +3.70 119.90 1955 ---- ---- ---- ---- 125.00 +3.70 121.30 1960 ---- ---- ---- ---- 126.50 +3.80 122.70 1965 ---- ---- ---- ---- 127.90 +3.70 124.20 1970 ---- ---- ---- ---- 129.40 +3.80 125.60 1975 ---- ---- ---- ---- 130.90 +3.80 127.10 1980 ---- ---- ---- ---- 132.40 +3.90 128.50 1985 ---- ---- ---- ---- 133.90 +3.90 130.00 1990 ---- ---- ---- ---- 135.50 +4.00 131.50 1995 ---- ---- ---- ---- 137.00 +3.90 133.10 2000 ---- ---- ---- ---- 138.60 +4.00 134.60 2005 ---- ---- ---- ---- 140.20 +4.00 136.20 2010 ---- ---- ---- ---- 141.80 +4.10 137.70 2015 ---- ---- ---- ---- 143.50 +4.10 139.40 2020 ---- ---- ---- ---- 145.20 +4.20 141.00 2025 ---- ---- ---- ---- 146.90 +4.30 142.60 2030 ---- ---- ---- ---- 148.60 +4.30 144.30 2035 ---- ---- ---- ---- 150.30 +4.30 146.00 2040 ---- ---- ---- ---- 152.10 +4.40 147.70 2045 ---- ---- ---- ---- 153.90 +4.40 149.50 2050 ---- ---- ---- ---- 155.70 +4.40 151.30 2055 ---- ---- ---- ---- 157.60 +4.50 153.10 2060 ---- ---- ---- ---- 159.50 +4.50 155.00 2065 ---- ---- ---- ---- 161.40 +4.50 156.90 2070 ---- ---- ---- ---- 163.40 +4.60 158.80 2075 ---- ---- ---- ---- 165.40 +4.60 160.80 2080 ---- ---- ---- ---- 167.50 +4.70 162.80 2085 ---- ---- ---- ---- 169.60 +4.80 164.80 2090 ---- ---- ---- ---- 171.70 +4.80 166.90 2095 ---- ---- ---- ---- 173.90 +4.80 169.10 2100 ---- ---- ---- ---- 176.20 +4.90 171.30 2105 ---- ---- ---- ---- 178.50 +4.90 173.60 2110 ---- ---- ---- ---- 180.80 +5.00 175.80 2115 ---- ---- ---- ---- 183.10 +5.00 178.10 2120 ---- ---- ---- ---- 185.50 +5.00 180.50 2125 ---- ---- ---- ---- 187.90 +5.10 182.80 2130 ---- ---- ---- ---- 190.30 +5.20 185.10 2135 ---- ---- ---- ---- 192.70 +5.20 187.50 2140 ---- ---- ---- ---- 195.10 +5.20 189.90 2145 ---- ---- ---- ---- 197.60 +5.30 192.30 2150 ---- ---- ---- ---- 200.10 +5.30 194.80 2155 ---- ---- ---- ---- 202.60 +5.40 197.20 2160 ---- ---- ---- ---- 205.10 +5.40 199.70 2165 ---- ---- ---- ---- 207.70 +5.40 202.30 2170 ---- ---- ---- ---- 210.30 +5.50 204.80 2175 ---- ---- ---- ---- 212.90 +5.50 207.40 2180 ---- ---- ---- ---- 215.60 +5.60 210.00 2185 ---- ---- ---- ---- 218.20 +5.60 212.60 2190 ---- ---- ---- ---- 221.00 +5.70 215.30 2195 ---- ---- ---- ---- 223.70 +5.70 218.00 2200 ---- ---- ---- ---- 226.50 +5.70 220.80 2205 ---- ---- ---- ---- 229.30 +5.80 223.50 2210 ---- ---- ---- ---- 232.20 +5.80 226.40 2215 ---- ---- ---- ---- 235.10 +5.90 229.20 2220 ---- ---- ---- ---- 238.00 +5.90 232.10 2225 ---- ---- ---- ---- 241.00 +6.00 235.00 2230 ---- ---- ---- ---- 244.00 +6.00 238.00 2235 ---- ---- ---- ---- 247.00 +6.00 241.00 2240 ---- ---- ---- ---- 250.10 +6.10 244.00 2245 ---- ---- ---- ---- 253.20 +6.10 247.10 2250 ---- ---- ---- ---- 256.40 +6.20 250.20 2255 ---- ---- ---- ---- 259.60 +6.30 253.30 2260 ---- ---- ---- ---- 262.80 +6.30 256.50 2265 ---- ---- ---- ---- 266.00 +6.30 259.70 2270 ---- ---- ---- ---- 269.30 +6.40 262.90 2275 ---- ---- ---- ---- 272.60 +6.40 266.20 2280 ---- ---- ---- ---- 275.90 +6.40 269.50 2285 ---- ---- ---- ---- 279.30 +6.50 272.80 2290 ---- ---- ---- ---- 282.60 +6.50 276.10 2295 ---- ---- ---- ---- 286.10 +6.60 279.50 2300 ---- ---- ---- ---- 289.50 +6.60 282.90 2305 ---- ---- ---- ---- 293.00 +6.70 286.30 2310 ---- ---- ---- ---- 296.40 +6.60 289.80 2315 ---- ---- ---- ---- 300.00 +6.70 293.30 2320 ---- ---- ---- ---- 303.50 +6.80 296.70 2325 ---- ---- ---- ---- 307.00 +6.70 300.30 2330 ---- ---- ---- ---- 310.60 +6.80 303.80 2335 ---- ---- ---- ---- 314.20 +6.80 307.40 2340 ---- ---- ---- ---- 317.80 +6.90 310.90 2345 ---- ---- ---- ---- 321.50 +7.00 314.50 2350 ---- ---- ---- ---- 325.10 +6.90 318.20 2355 ---- ---- ---- ---- 328.80 +7.00 321.80 2360 ---- ---- ---- ---- 332.50 +7.10 325.40 2365 ---- ---- ---- ---- 336.20 +7.10 329.10 2370 ---- ---- ---- ---- 339.90 +7.10 332.80 2375 ---- ---- ---- ---- 343.60 +7.10 336.50 2380 ---- ---- ---- ---- 347.40 +7.20 340.20 2385 ---- ---- ---- ---- 351.10 +7.20 343.90 2390 ---- ---- ---- ---- 354.90 +7.30 347.60 2395 ---- ---- ---- ---- 358.70 +7.30 351.40 2400 ---- ---- ---- ---- 362.50 +7.40 355.10 2405 ---- ---- ---- ---- 366.30 +7.40 358.90 2410 ---- ---- ---- ---- 370.10 +7.40 362.70 2415 ---- ---- ---- ---- 373.90 +7.40 366.50 2420 ---- ---- ---- ---- 377.70 +7.40 370.30 2425 ---- ---- ---- ---- 381.50 +7.50 374.00 2430 ---- ---- ---- ---- 385.40 +7.50 377.90 2435 ---- ---- ---- ---- 389.20 +7.50 381.70 2440 ---- ---- ---- ---- 393.10 +7.60 385.50 2445 ---- ---- ---- ---- 396.90 +7.60 389.30 2450 ---- ---- ---- ---- 400.80 +7.70 393.10 2455 ---- ---- ---- ---- 404.60 +7.70 396.90 2460 ---- ---- ---- ---- 408.50 +7.70 400.80 2465 ---- ---- ---- ---- 412.30 +7.70 404.60 2470 ---- ---- ---- ---- 416.20 +7.80 408.40 2475 ---- ---- ---- ---- 420.10 +7.80 412.30 2480 ---- ---- ---- ---- 424.00 +7.90 416.10 2485 ---- ---- ---- ---- 427.80 +7.80 420.00 2490 ---- ---- ---- ---- 431.70 +7.90 423.80 2495 ---- ---- ---- ---- 435.60 +7.90 427.70 2500 ---- ---- ---- ---- 439.50 +8.00 431.50 2505 ---- ---- ---- ---- 443.40 +8.00 435.40 2510 ---- ---- ---- ---- 447.30 +8.00 439.30 2515 ---- ---- ---- ---- 451.30 +8.10 443.20 2520 ---- ---- ---- ---- 455.20 +8.10 447.10 2525 ---- ---- ---- ---- 459.10 +8.10 451.00 2530 ---- ---- ---- ---- 463.00 +8.10 454.90 2535 ---- ---- ---- ---- 467.00 +8.20 458.80 2540 ---- ---- ---- ---- 470.90 +8.20 462.70 2550 ---- ---- ---- ---- 478.90 +8.30 470.60 2560 ---- ---- ---- ---- 486.80 +8.30 478.50 2570 ---- ---- ---- ---- 494.80 +8.40 486.40 2575 ---- ---- ---- ---- 498.80 +8.40 490.40 2580 ---- ---- ---- ---- 502.90 +8.50 494.40 2590 ---- ---- ---- ---- 510.90 +8.50 502.40 2600 ---- ---- ---- ---- 519.00 +8.50 510.50 2610 ---- ---- ---- ---- 527.20 +8.70 518.50 2620 ---- ---- ---- ---- 535.30 +8.70 526.60 2625 ---- ---- ---- ---- 539.40 +8.70 530.70 2630 ---- ---- ---- ---- 543.50 +8.70 534.80 2650 ---- ---- ---- ---- 560.00 +8.90 551.10 2675 ---- ---- ---- ---- 580.70 +8.90 571.80 2700 ---- ---- ---- ---- 601.60 +9.10 592.50 2725 ---- ---- ---- ---- 622.70 +9.20 613.50 2750 ---- ---- ---- ---- 644.00 +9.40 634.60 2775 ---- ---- ---- ---- 665.30 +9.40 655.90 2800 ---- ---- ---- ---- 686.90 +9.60 677.30 2825 ---- ---- ---- ---- 708.50 +9.60 698.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.10 +.90 31.20 1425 ---- ---- ---- ---- 34.70 +1.00 33.70 1450 ---- ---- ---- ---- 37.50 +1.20 36.30 1475 ---- ---- ---- ---- 40.30 +1.20 39.10 1500 ---- ---- ---- ---- 43.40 +1.30 42.10 1525 ---- ---- ---- ---- 46.60 +1.40 45.20 1550 ---- ---- ---- ---- 50.00 +1.50 48.50 1575 ---- ---- ---- ---- 53.60 +1.60 52.00 1580 ---- ---- ---- ---- 54.30 +1.60 52.70 1590 ---- ---- ---- ---- 55.80 +1.70 54.10 1600 ---- ---- ---- ---- 57.30 +1.70 55.60 1610 ---- ---- ---- ---- 58.80 +1.70 57.10 1620 ---- ---- ---- ---- 60.40 +1.70 58.70 1625 ---- ---- ---- ---- 61.20 +1.80 59.40 1630 ---- ---- ---- ---- 62.00 +1.80 60.20 1640 ---- ---- ---- ---- 63.70 +1.90 61.80 1650 ---- ---- ---- ---- 65.30 +1.90 63.40 1660 ---- ---- ---- ---- 67.00 +1.90 65.10 1670 ---- ---- ---- ---- 68.80 +2.00 66.80 1675 ---- ---- ---- ---- 69.60 +2.00 67.60 1680 ---- ---- ---- ---- 70.50 +2.00 68.50 1685 ---- ---- ---- ---- 71.40 +2.00 69.40 1690 ---- ---- ---- ---- 72.30 +2.10 70.20 1695 ---- ---- ---- ---- 73.20 +2.10 71.10 1700 ---- ---- ---- ---- 74.20 +2.20 72.00 1705 ---- ---- ---- ---- 75.10 +2.20 72.90 1710 ---- ---- ---- ---- 76.00 +2.20 73.80 1715 ---- ---- ---- ---- 77.00 +2.30 74.70 1720 ---- ---- ---- ---- 77.90 +2.20 75.70 1725 ---- ---- ---- ---- 78.90 +2.30 76.60 1730 ---- ---- ---- ---- 79.80 +2.20 77.60 1735 ---- ---- ---- ---- 80.80 +2.30 78.50 1740 ---- ---- ---- ---- 81.80 +2.30 79.50 1745 ---- ---- ---- ---- 82.80 +2.40 80.40 1750 ---- ---- ---- ---- 83.80 +2.40 81.40 1755 ---- ---- ---- ---- 84.80 +2.40 82.40 1760 ---- ---- ---- ---- 85.80 +2.40 83.40 1765 ---- ---- ---- ---- 86.90 +2.50 84.40 1770 ---- ---- ---- ---- 87.90 +2.50 85.40 1775 ---- ---- ---- ---- 89.00 +2.60 86.40 1780 ---- ---- ---- ---- 90.00 +2.50 87.50 1785 ---- ---- ---- ---- 91.10 +2.60 88.50 1790 ---- ---- ---- ---- 92.20 +2.70 89.50 1795 ---- ---- ---- ---- 93.20 +2.60 90.60 1800 ---- ---- ---- ---- 94.30 +2.60 91.70 1805 ---- ---- ---- ---- 95.40 +2.70 92.70 1810 ---- ---- ---- ---- 96.60 +2.80 93.80 1815 ---- ---- ---- ---- 97.70 +2.80 94.90 1820 ---- ---- ---- ---- 98.80 +2.80 96.00 1825 ---- ---- ---- ---- 99.90 +2.80 97.10 1830 ---- ---- ---- ---- 101.10 +2.80 98.30 1835 ---- ---- ---- ---- 102.30 +2.90 99.40 1840 ---- ---- ---- ---- 103.40 +2.90 100.50 1845 ---- ---- ---- ---- 104.60 +2.90 101.70 1850 ---- ---- ---- ---- 105.80 +3.00 102.80 1855 ---- ---- ---- ---- 107.00 +3.00 104.00 1860 ---- ---- ---- ---- 108.20 +3.00 105.20 1865 ---- ---- ---- ---- 109.40 +3.00 106.40 1870 ---- ---- ---- ---- 110.70 +3.10 107.60 1875 ---- ---- ---- ---- 111.90 +3.10 108.80 1880 ---- ---- ---- ---- 113.10 +3.10 110.00 1885 ---- ---- ---- ---- 114.40 +3.20 111.20 1890 ---- ---- ---- ---- 115.70 +3.20 112.50 1895 ---- ---- ---- ---- 117.00 +3.30 113.70 1900 ---- ---- ---- ---- 118.20 +3.20 115.00 1905 ---- ---- ---- ---- 119.50 +3.30 116.20 1910 ---- ---- ---- ---- 120.90 +3.40 117.50 1915 ---- ---- ---- ---- 122.20 +3.40 118.80 1920 ---- ---- ---- ---- 123.50 +3.40 120.10 1925 ---- ---- ---- ---- 124.90 +3.50 121.40 1930 ---- ---- ---- ---- 126.20 +3.50 122.70 1935 ---- ---- ---- ---- 127.60 +3.50 124.10 1940 ---- ---- ---- ---- 128.90 +3.50 125.40 1945 ---- ---- ---- ---- 130.30 +3.60 126.70 1950 ---- ---- ---- ---- 131.70 +3.60 128.10 1955 ---- ---- ---- ---- 133.10 +3.60 129.50 1960 ---- ---- ---- ---- 134.60 +3.70 130.90 1965 ---- ---- ---- ---- 136.00 +3.70 132.30 1970 ---- ---- ---- ---- 137.40 +3.70 133.70 1975 ---- ---- ---- ---- 138.90 +3.80 135.10 1980 ---- ---- ---- ---- 140.40 +3.90 136.50 1985 ---- ---- ---- ---- 141.90 +3.90 138.00 1990 ---- ---- ---- ---- 143.40 +3.90 139.50 1995 ---- ---- ---- ---- 144.90 +3.90 141.00 2000 ---- ---- ---- ---- 146.50 +4.00 142.50 2005 ---- ---- ---- ---- 148.00 +4.00 144.00 2010 ---- ---- ---- ---- 149.60 +4.00 145.60 2015 ---- ---- ---- ---- 151.20 +4.10 147.10 2020 ---- ---- ---- ---- 152.90 +4.20 148.70 2025 ---- ---- ---- ---- 154.50 +4.10 150.40 2030 ---- ---- ---- ---- 156.20 +4.20 152.00 2035 ---- ---- ---- ---- 158.00 +4.30 153.70 2040 ---- ---- ---- ---- 159.70 +4.30 155.40 2045 ---- ---- ---- ---- 161.50 +4.30 157.20 2050 ---- ---- ---- ---- 163.30 +4.40 158.90 2055 ---- ---- ---- ---- 165.10 +4.40 160.70 2060 ---- ---- ---- ---- 167.00 +4.40 162.60 2065 ---- ---- ---- ---- 168.90 +4.40 164.50 2070 ---- ---- ---- ---- 170.90 +4.50 166.40 2075 ---- ---- ---- ---- 172.80 +4.50 168.30 2080 ---- ---- ---- ---- 174.90 +4.70 170.20 2085 ---- ---- ---- ---- 176.90 +4.70 172.20 2090 ---- ---- ---- ---- 179.00 +4.70 174.30 2095 ---- ---- ---- ---- 181.10 +4.80 176.30 2100 ---- ---- ---- ---- 183.20 +4.80 178.40 2105 ---- ---- ---- ---- 185.40 +4.80 180.60 2110 ---- ---- ---- ---- 187.60 +4.90 182.70 2115 ---- ---- ---- ---- 189.80 +4.90 184.90 2120 ---- ---- ---- ---- 192.10 +4.90 187.20 2125 ---- ---- ---- ---- 194.40 +5.00 189.40 2130 ---- ---- ---- ---- 196.70 +5.00 191.70 2135 ---- ---- ---- ---- 199.10 +5.10 194.00 2140 ---- ---- ---- ---- 201.50 +5.10 196.40 2145 ---- ---- ---- ---- 203.90 +5.10 198.80 2150 ---- ---- ---- ---- 206.40 +5.20 201.20 2155 ---- ---- ---- ---- 208.90 +5.30 203.60 2160 ---- ---- ---- ---- 211.40 +5.30 206.10 2165 ---- ---- ---- ---- 213.90 +5.30 208.60 2170 ---- ---- ---- ---- 216.50 +5.40 211.10 2175 ---- ---- ---- ---- 219.10 +5.40 213.70 2180 ---- ---- ---- ---- 221.70 +5.50 216.20 2185 ---- ---- ---- ---- 224.30 +5.40 218.90 2190 ---- ---- ---- ---- 227.00 +5.50 221.50 2195 ---- ---- ---- ---- 229.70 +5.50 224.20 2200 ---- ---- ---- ---- 232.50 +5.60 226.90 2205 ---- ---- ---- ---- 235.20 +5.60 229.60 2210 ---- ---- ---- ---- 238.00 +5.60 232.40 2215 ---- ---- ---- ---- 240.90 +5.70 235.20 2220 ---- ---- ---- ---- 243.70 +5.70 238.00 2225 ---- ---- ---- ---- 246.60 +5.80 240.80 2230 ---- ---- ---- ---- 249.60 +5.90 243.70 2235 ---- ---- ---- ---- 252.50 +5.90 246.60 2240 ---- ---- ---- ---- 255.50 +5.90 249.60 2245 ---- ---- ---- ---- 258.50 +5.90 252.60 2250 ---- ---- ---- ---- 261.60 +6.00 255.60 2255 ---- ---- ---- ---- 264.70 +6.10 258.60 2260 ---- ---- ---- ---- 267.80 +6.10 261.70 2265 ---- ---- ---- ---- 270.90 +6.10 264.80 2270 ---- ---- ---- ---- 274.10 +6.20 267.90 2275 ---- ---- ---- ---- 277.30 +6.20 271.10 2280 ---- ---- ---- ---- 280.50 +6.20 274.30 2285 ---- ---- ---- ---- 283.80 +6.30 277.50 2290 ---- ---- ---- ---- 287.10 +6.40 280.70 2295 ---- ---- ---- ---- 290.40 +6.40 284.00 2300 ---- ---- ---- ---- 293.70 +6.40 287.30 2305 ---- ---- ---- ---- 297.10 +6.50 290.60 2310 ---- ---- ---- ---- 300.50 +6.50 294.00 2315 ---- ---- ---- ---- 303.90 +6.60 297.30 2320 ---- ---- ---- ---- 307.30 +6.60 300.70 2325 ---- ---- ---- ---- 310.70 +6.50 304.20 2330 ---- ---- ---- ---- 314.20 +6.60 307.60 2335 ---- ---- ---- ---- 317.70 +6.70 311.00 2340 ---- ---- ---- ---- 321.20 +6.70 314.50 2345 ---- ---- ---- ---- 324.80 +6.80 318.00 2350 ---- ---- ---- ---- 328.30 +6.80 321.50 2355 ---- ---- ---- ---- 331.90 +6.80 325.10 2360 ---- ---- ---- ---- 335.50 +6.90 328.60 2365 ---- ---- ---- ---- 339.10 +6.90 332.20 2370 ---- ---- ---- ---- 342.70 +6.90 335.80 2375 ---- ---- ---- ---- 346.40 +7.00 339.40 2380 ---- ---- ---- ---- 350.00 +7.00 343.00 2385 ---- ---- ---- ---- 353.70 +7.00 346.70 2390 ---- ---- ---- ---- 357.40 +7.10 350.30 2395 ---- ---- ---- ---- 361.10 +7.10 354.00 2400 ---- ---- ---- ---- 364.80 +7.10 357.70 2405 ---- ---- ---- ---- 368.50 +7.10 361.40 2410 ---- ---- ---- ---- 372.30 +7.20 365.10 2415 ---- ---- ---- ---- 376.10 +7.30 368.80 2420 ---- ---- ---- ---- 379.80 +7.20 372.60 2425 ---- ---- ---- ---- 383.60 +7.30 376.30 2430 ---- ---- ---- ---- 387.40 +7.30 380.10 2435 ---- ---- ---- ---- 391.20 +7.30 383.90 2440 ---- ---- ---- ---- 395.10 +7.40 387.70 2445 ---- ---- ---- ---- 398.90 +7.40 391.50 2450 ---- ---- ---- ---- 402.70 +7.40 395.30 2455 ---- ---- ---- ---- 406.60 +7.50 399.10 2460 ---- ---- ---- ---- 410.50 +7.50 403.00 2465 ---- ---- ---- ---- 414.30 +7.50 406.80 2470 ---- ---- ---- ---- 418.20 +7.50 410.70 2475 ---- ---- ---- ---- 422.10 +7.60 414.50 2480 ---- ---- ---- ---- 426.00 +7.60 418.40 2485 ---- ---- ---- ---- 430.00 +7.70 422.30 2490 ---- ---- ---- ---- 433.90 +7.70 426.20 2495 ---- ---- ---- ---- 437.80 +7.70 430.10 2500 ---- ---- ---- ---- 441.80 +7.80 434.00 2505 ---- ---- ---- ---- 445.70 +7.80 437.90 2510 ---- ---- ---- ---- 449.70 +7.80 441.90 2515 ---- ---- ---- ---- 453.70 +7.90 445.80 2520 ---- ---- ---- ---- 457.60 +7.80 449.80 2525 ---- ---- ---- ---- 461.60 +7.90 453.70 2530 ---- ---- ---- ---- 465.60 +7.90 457.70 2535 ---- ---- ---- ---- 469.60 +7.90 461.70 2540 ---- ---- ---- ---- 473.70 +8.00 465.70 2545 ---- ---- ---- ---- 477.70 +8.00 469.70 2550 ---- ---- ---- ---- 481.70 +8.00 473.70 2560 ---- ---- ---- ---- 489.80 +8.10 481.70 2570 ---- ---- ---- ---- 497.90 +8.10 489.80 2575 ---- ---- ---- ---- 502.00 +8.20 493.80 2580 ---- ---- ---- ---- 506.10 +8.20 497.90 2590 ---- ---- ---- ---- 514.30 +8.30 506.00 2600 ---- ---- ---- ---- 522.50 +8.30 514.20 2610 ---- ---- ---- ---- 530.80 +8.40 522.40 2620 ---- ---- ---- ---- 539.00 +8.40 530.60 2625 ---- ---- ---- ---- 543.20 +8.50 534.70 2630 ---- ---- ---- ---- 547.30 +8.40 538.90 2640 ---- ---- ---- ---- 555.70 +8.50 547.20 2650 ---- ---- ---- ---- 564.00 +8.50 555.50 2675 ---- ---- ---- ---- 585.10 +8.70 576.40 2700 ---- ---- ---- ---- 606.30 +8.90 597.40 2725 ---- ---- ---- ---- 627.60 +8.90 618.70 2750 ---- ---- ---- ---- 649.10 +9.00 640.10 2775 ---- ---- ---- ---- 670.70 +9.10 661.60 2800 ---- ---- ---- ---- 692.50 +9.20 683.30 2825 ---- ---- ---- ---- 714.40 +9.30 705.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 67.60 +1.80 65.80 1650 ---- ---- ---- ---- 71.80 +1.90 69.90 1675 ---- ---- ---- ---- 76.20 +2.00 74.20 1700 ---- ---- ---- ---- 80.80 +2.20 78.60 1725 ---- ---- ---- ---- 85.60 +2.30 83.30 1750 ---- ---- ---- ---- 90.60 +2.40 88.20 1775 ---- ---- ---- ---- 95.80 +2.60 93.20 1800 ---- ---- ---- ---- 101.10 +2.60 98.50 1820 ---- ---- ---- ---- 105.60 +2.80 102.80 1825 ---- ---- ---- ---- 106.80 +2.80 104.00 1830 ---- ---- ---- ---- 107.90 +2.80 105.10 1840 ---- ---- ---- ---- 110.20 +2.90 107.30 1850 ---- ---- ---- ---- 112.60 +3.00 109.60 1860 ---- ---- ---- ---- 115.00 +3.00 112.00 1870 ---- ---- ---- ---- 117.40 +3.00 114.40 1875 ---- ---- ---- ---- 118.60 +3.00 115.60 1880 ---- ---- ---- ---- 119.90 +3.10 116.80 1890 ---- ---- ---- ---- 122.40 +3.20 119.20 1900 ---- ---- ---- ---- 124.90 +3.20 121.70 1910 ---- ---- ---- ---- 127.50 +3.30 124.20 1915 ---- ---- ---- ---- 128.80 +3.30 125.50 1920 ---- ---- ---- ---- 130.10 +3.30 126.80 1925 ---- ---- ---- ---- 131.50 +3.40 128.10 1930 ---- ---- ---- ---- 132.80 +3.40 129.40 1935 ---- ---- ---- ---- 134.10 +3.40 130.70 1940 ---- ---- ---- ---- 135.50 +3.50 132.00 1945 ---- ---- ---- ---- 136.90 +3.60 133.30 1950 ---- ---- ---- ---- 138.20 +3.50 134.70 1955 ---- ---- ---- ---- 139.60 +3.60 136.00 1960 ---- ---- ---- ---- 141.00 +3.60 137.40 1965 ---- ---- ---- ---- 142.40 +3.60 138.80 1970 ---- ---- ---- ---- 143.80 +3.70 140.10 1975 ---- ---- ---- ---- 145.20 +3.70 141.50 1980 ---- ---- ---- ---- 146.70 +3.80 142.90 1985 ---- ---- ---- ---- 148.10 +3.80 144.30 1990 ---- ---- ---- ---- 149.60 +3.80 145.80 1995 ---- ---- ---- ---- 151.10 +3.90 147.20 2000 ---- ---- ---- ---- 152.60 +3.90 148.70 2005 ---- ---- ---- ---- 154.10 +4.00 150.10 2010 ---- ---- ---- ---- 155.60 +4.00 151.60 2015 ---- ---- ---- ---- 157.10 +4.00 153.10 2020 ---- ---- ---- ---- 158.70 +4.00 154.70 2025 ---- ---- ---- ---- 160.30 +4.10 156.20 2030 ---- ---- ---- ---- 161.90 +4.10 157.80 2035 ---- ---- ---- ---- 163.50 +4.10 159.40 2040 ---- ---- ---- ---- 165.20 +4.20 161.00 2045 ---- ---- ---- ---- 166.80 +4.20 162.60 2050 ---- ---- ---- ---- 168.60 +4.30 164.30 2055 ---- ---- ---- ---- 170.30 +4.30 166.00 2060 ---- ---- ---- ---- 172.10 +4.40 167.70 2065 ---- ---- ---- ---- 173.80 +4.30 169.50 2070 ---- ---- ---- ---- 175.70 +4.40 171.30 2075 ---- ---- ---- ---- 177.50 +4.40 173.10 2080 ---- ---- ---- ---- 179.40 +4.40 175.00 2085 ---- ---- ---- ---- 181.30 +4.50 176.80 2090 ---- ---- ---- ---- 183.30 +4.60 178.70 2095 ---- ---- ---- ---- 185.30 +4.60 180.70 2100 ---- ---- ---- ---- 187.30 +4.60 182.70 2105 ---- ---- ---- ---- 189.40 +4.70 184.70 2110 ---- ---- ---- ---- 191.40 +4.70 186.70 2115 ---- ---- ---- ---- 193.60 +4.80 188.80 2120 ---- ---- ---- ---- 195.70 +4.80 190.90 2125 ---- ---- ---- ---- 197.90 +4.80 193.10 2130 ---- ---- ---- ---- 200.10 +4.80 195.30 2135 ---- ---- ---- ---- 202.40 +4.90 197.50 2140 ---- ---- ---- ---- 204.70 +5.00 199.70 2145 ---- ---- ---- ---- 207.00 +5.00 202.00 2150 ---- ---- ---- ---- 209.30 +5.00 204.30 2155 ---- ---- ---- ---- 211.70 +5.00 206.70 2160 ---- ---- ---- ---- 214.10 +5.10 209.00 2165 ---- ---- ---- ---- 216.60 +5.20 211.40 2170 ---- ---- ---- ---- 219.00 +5.10 213.90 2175 ---- ---- ---- ---- 221.50 +5.20 216.30 2180 ---- ---- ---- ---- 224.00 +5.20 218.80 2185 ---- ---- ---- ---- 226.60 +5.30 221.30 2190 ---- ---- ---- ---- 229.20 +5.40 223.80 2195 ---- ---- ---- ---- 231.80 +5.40 226.40 2200 ---- ---- ---- ---- 234.40 +5.40 229.00 2205 ---- ---- ---- ---- 237.10 +5.50 231.60 2210 ---- ---- ---- ---- 239.80 +5.50 234.30 2215 ---- ---- ---- ---- 242.50 +5.50 237.00 2220 ---- ---- ---- ---- 245.30 +5.60 239.70 2225 ---- ---- ---- ---- 248.10 +5.70 242.40 2230 ---- ---- ---- ---- 250.90 +5.70 245.20 2235 ---- ---- ---- ---- 253.70 +5.70 248.00 2240 ---- ---- ---- ---- 256.60 +5.70 250.90 2245 ---- ---- ---- ---- 259.50 +5.80 253.70 2250 ---- ---- ---- ---- 262.40 +5.80 256.60 2255 ---- ---- ---- ---- 265.40 +5.80 259.60 2260 ---- ---- ---- ---- 268.40 +5.90 262.50 2265 ---- ---- ---- ---- 271.50 +6.00 265.50 2270 ---- ---- ---- ---- 274.50 +5.90 268.60 2275 ---- ---- ---- ---- 277.60 +6.00 271.60 2280 ---- ---- ---- ---- 280.80 +6.10 274.70 2285 ---- ---- ---- ---- 283.90 +6.10 277.80 2290 ---- ---- ---- ---- 287.10 +6.10 281.00 2295 ---- ---- ---- ---- 290.30 +6.10 284.20 2300 ---- ---- ---- ---- 293.60 +6.20 287.40 2305 ---- ---- ---- ---- 296.80 +6.20 290.60 2310 ---- ---- ---- ---- 300.10 +6.20 293.90 2315 ---- ---- ---- ---- 303.40 +6.20 297.20 2320 ---- ---- ---- ---- 306.80 +6.30 300.50 2325 ---- ---- ---- ---- 310.20 +6.40 303.80 2330 ---- ---- ---- ---- 313.60 +6.40 307.20 2335 ---- ---- ---- ---- 317.00 +6.50 310.50 2340 ---- ---- ---- ---- 320.40 +6.40 314.00 2345 ---- ---- ---- ---- 323.90 +6.50 317.40 2350 ---- ---- ---- ---- 327.40 +6.60 320.80 2355 ---- ---- ---- ---- 330.90 +6.60 324.30 2360 ---- ---- ---- ---- 334.40 +6.60 327.80 2365 ---- ---- ---- ---- 338.00 +6.70 331.30 2370 ---- ---- ---- ---- 341.50 +6.70 334.80 2375 ---- ---- ---- ---- 345.10 +6.70 338.40 2380 ---- ---- ---- ---- 348.70 +6.70 342.00 2385 ---- ---- ---- ---- 352.30 +6.70 345.60 2390 ---- ---- ---- ---- 356.00 +6.80 349.20 2395 ---- ---- ---- ---- 359.60 +6.80 352.80 2400 ---- ---- ---- ---- 363.30 +6.90 356.40 2405 ---- ---- ---- ---- 367.00 +6.90 360.10 2410 ---- ---- ---- ---- 370.70 +7.00 363.70 2415 ---- ---- ---- ---- 374.40 +7.00 367.40 2420 ---- ---- ---- ---- 378.10 +7.00 371.10 2425 ---- ---- ---- ---- 381.90 +7.10 374.80 2430 ---- ---- ---- ---- 385.60 +7.00 378.60 2435 ---- ---- ---- ---- 389.40 +7.10 382.30 2440 ---- ---- ---- ---- 393.20 +7.10 386.10 2445 ---- ---- ---- ---- 397.00 +7.20 389.80 2450 ---- ---- ---- ---- 400.80 +7.20 393.60 2455 ---- ---- ---- ---- 404.60 +7.20 397.40 2460 ---- ---- ---- ---- 408.50 +7.30 401.20 2465 ---- ---- ---- ---- 412.30 +7.30 405.00 2470 ---- ---- ---- ---- 416.20 +7.30 408.90 2475 ---- ---- ---- ---- 420.00 +7.30 412.70 2480 ---- ---- ---- ---- 423.90 +7.40 416.50 2485 ---- ---- ---- ---- 427.80 +7.40 420.40 2490 ---- ---- ---- ---- 431.70 +7.40 424.30 2495 ---- ---- ---- ---- 435.60 +7.50 428.10 2500 ---- ---- ---- ---- 439.50 +7.50 432.00 2505 ---- ---- ---- ---- 443.40 +7.50 435.90 2510 ---- ---- ---- ---- 447.40 +7.60 439.80 2515 ---- ---- ---- ---- 451.30 +7.60 443.70 2520 ---- ---- ---- ---- 455.30 +7.60 447.70 2525 ---- ---- ---- ---- 459.20 +7.60 451.60 2530 ---- ---- ---- ---- 463.20 +7.70 455.50 2535 ---- ---- ---- ---- 467.20 +7.70 459.50 2540 ---- ---- ---- ---- 471.20 +7.80 463.40 2545 ---- ---- ---- ---- 475.10 +7.70 467.40 2550 ---- ---- ---- ---- 479.10 +7.70 471.40 2555 ---- ---- ---- ---- 483.20 +7.80 475.40 2560 ---- ---- ---- ---- 487.20 +7.80 479.40 2565 ---- ---- ---- ---- 491.20 +7.80 483.40 2570 ---- ---- ---- ---- 495.20 +7.80 487.40 2575 ---- ---- ---- ---- 499.30 +7.90 491.40 2580 ---- ---- ---- ---- 503.30 +7.90 495.40 2590 ---- ---- ---- ---- 511.50 +8.00 503.50 2600 ---- ---- ---- ---- 519.60 +8.00 511.60 2610 ---- ---- ---- ---- 527.80 +8.10 519.70 2620 ---- ---- ---- ---- 536.00 +8.10 527.90 2625 ---- ---- ---- ---- 540.20 +8.20 532.00 2630 ---- ---- ---- ---- 544.30 +8.20 536.10 2640 ---- ---- ---- ---- 552.60 +8.30 544.30 2650 ---- ---- ---- ---- 560.90 +8.30 552.60 2660 ---- ---- ---- ---- 569.20 +8.30 560.90 2675 ---- ---- ---- ---- 581.70 +8.40 573.30 2700 ---- ---- ---- ---- 602.80 +8.50 594.30 2725 ---- ---- ---- ---- 624.00 +8.60 615.40 2750 ---- ---- ---- ---- 645.40 +8.80 636.60 2775 ---- ---- ---- ---- 666.90 +8.90 658.00 2800 ---- ---- ---- ---- 688.50 +8.90 679.60 2825 ---- ---- ---- ---- 710.30 +9.10 701.20 2850 ---- ---- ---- ---- 732.20 +9.20 723.00 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 97.20 +2.40 94.80 1775 ---- ---- ---- ---- 102.50 +2.60 99.90 1800 ---- ---- ---- ---- 107.90 +2.70 105.20 1825 ---- ---- ---- ---- 113.60 +2.90 110.70 1850 ---- ---- ---- ---- 119.40 +2.90 116.50 1875 ---- ---- ---- ---- 125.50 +3.10 122.40 1900 ---- ---- ---- ---- 131.70 +3.20 128.50 1925 ---- ---- ---- ---- 138.20 +3.30 134.90 1930 ---- ---- ---- ---- 139.60 +3.40 136.20 1940 ---- ---- ---- ---- 142.30 +3.50 138.80 1950 ---- ---- ---- ---- 145.00 +3.50 141.50 1960 ---- ---- ---- ---- 147.70 +3.60 144.10 1970 ---- ---- ---- ---- 150.50 +3.60 146.90 1975 ---- ---- ---- ---- 151.90 +3.60 148.30 1980 ---- ---- ---- ---- 153.40 +3.70 149.70 1990 ---- ---- ---- ---- 156.20 +3.70 152.50 2000 ---- ---- ---- ---- 159.20 +3.90 155.30 2010 ---- ---- ---- ---- 162.10 +3.90 158.20 2020 ---- ---- ---- ---- 165.20 +4.00 161.20 2025 ---- ---- ---- ---- 166.70 +4.00 162.70 2030 ---- ---- ---- ---- 168.30 +4.10 164.20 2035 ---- ---- ---- ---- 169.90 +4.10 165.80 2040 ---- ---- ---- ---- 171.50 +4.10 167.40 2045 ---- ---- ---- ---- 173.10 +4.10 169.00 2050 ---- ---- ---- ---- 174.80 +4.20 170.60 2055 ---- ---- ---- ---- 176.40 +4.20 172.20 2060 ---- ---- ---- ---- 178.20 +4.30 173.90 2065 ---- ---- ---- ---- 179.90 +4.30 175.60 2070 ---- ---- ---- ---- 181.70 +4.40 177.30 2075 ---- ---- ---- ---- 183.50 +4.40 179.10 2080 ---- ---- ---- ---- 185.30 +4.40 180.90 2085 ---- ---- ---- ---- 187.10 +4.40 182.70 2090 ---- ---- ---- ---- 189.00 +4.40 184.60 2095 ---- ---- ---- ---- 191.00 +4.50 186.50 2100 ---- ---- ---- ---- 192.90 +4.50 188.40 2105 ---- ---- ---- ---- 194.90 +4.60 190.30 2110 ---- ---- ---- ---- 196.90 +4.60 192.30 2115 ---- ---- ---- ---- 199.00 +4.70 194.30 2120 ---- ---- ---- ---- 201.10 +4.70 196.40 2125 ---- ---- ---- ---- 203.20 +4.70 198.50 2130 ---- ---- ---- ---- 205.40 +4.80 200.60 2135 ---- ---- ---- ---- 207.50 +4.70 202.80 2140 ---- ---- ---- ---- 209.80 +4.90 204.90 2145 ---- ---- ---- ---- 212.00 +4.80 207.20 2150 ---- ---- ---- ---- 214.30 +4.90 209.40 2155 ---- ---- ---- ---- 216.70 +5.00 211.70 2160 ---- ---- ---- ---- 219.00 +5.00 214.00 2165 ---- ---- ---- ---- 221.40 +5.00 216.40 2170 ---- ---- ---- ---- 223.80 +5.00 218.80 2175 ---- ---- ---- ---- 226.30 +5.10 221.20 2180 ---- ---- ---- ---- 228.70 +5.10 223.60 2185 ---- ---- ---- ---- 231.20 +5.20 226.00 2190 ---- ---- ---- ---- 233.70 +5.20 228.50 2195 ---- ---- ---- ---- 236.30 +5.30 231.00 2200 ---- ---- ---- ---- 238.90 +5.30 233.60 2205 ---- ---- ---- ---- 241.50 +5.30 236.20 2210 ---- ---- ---- ---- 244.10 +5.30 238.80 2215 ---- ---- ---- ---- 246.80 +5.40 241.40 2220 ---- ---- ---- ---- 249.50 +5.40 244.10 2225 ---- ---- ---- ---- 252.20 +5.50 246.70 2230 ---- ---- ---- ---- 255.00 +5.50 249.50 2235 ---- ---- ---- ---- 257.80 +5.60 252.20 2240 ---- ---- ---- ---- 260.60 +5.60 255.00 2245 ---- ---- ---- ---- 263.40 +5.60 257.80 2250 ---- ---- ---- ---- 266.30 +5.60 260.70 2255 ---- ---- ---- ---- 269.20 +5.60 263.60 2260 ---- ---- ---- ---- 272.20 +5.70 266.50 2265 ---- ---- ---- ---- 275.20 +5.80 269.40 2270 ---- ---- ---- ---- 278.20 +5.80 272.40 2275 ---- ---- ---- ---- 281.30 +5.90 275.40 2280 ---- ---- ---- ---- 284.30 +5.80 278.50 2285 ---- ---- ---- ---- 287.50 +6.00 281.50 2290 ---- ---- ---- ---- 290.60 +5.90 284.70 2295 ---- ---- ---- ---- 293.80 +6.00 287.80 2300 ---- ---- ---- ---- 297.00 +6.00 291.00 2305 ---- ---- ---- ---- 300.20 +6.00 294.20 2310 ---- ---- ---- ---- 303.50 +6.10 297.40 2315 ---- ---- ---- ---- 306.80 +6.10 300.70 2320 ---- ---- ---- ---- 310.10 +6.20 303.90 2325 ---- ---- ---- ---- 313.40 +6.20 307.20 2330 ---- ---- ---- ---- 316.80 +6.20 310.60 2335 ---- ---- ---- ---- 320.20 +6.30 313.90 2340 ---- ---- ---- ---- 323.60 +6.30 317.30 2345 ---- ---- ---- ---- 327.00 +6.30 320.70 2350 ---- ---- ---- ---- 330.50 +6.40 324.10 2355 ---- ---- ---- ---- 333.90 +6.40 327.50 2360 ---- ---- ---- ---- 337.40 +6.40 331.00 2365 ---- ---- ---- ---- 340.90 +6.50 334.40 2370 ---- ---- ---- ---- 344.40 +6.50 337.90 2375 ---- ---- ---- ---- 347.90 +6.50 341.40 2380 ---- ---- ---- ---- 351.40 +6.50 344.90 2385 ---- ---- ---- ---- 355.00 +6.60 348.40 2390 ---- ---- ---- ---- 358.50 +6.60 351.90 2395 ---- ---- ---- ---- 362.10 +6.60 355.50 2400 ---- ---- ---- ---- 365.70 +6.70 359.00 2405 ---- ---- ---- ---- 369.30 +6.70 362.60 2410 ---- ---- ---- ---- 372.90 +6.80 366.10 2415 ---- ---- ---- ---- 376.50 +6.80 369.70 2420 ---- ---- ---- ---- 380.10 +6.80 373.30 2425 ---- ---- ---- ---- 383.80 +6.90 376.90 2430 ---- ---- ---- ---- 387.40 +6.90 380.50 2435 ---- ---- ---- ---- 391.10 +7.00 384.10 2440 ---- ---- ---- ---- 394.70 +6.90 387.80 2445 ---- ---- ---- ---- 398.40 +7.00 391.40 2450 ---- ---- ---- ---- 402.10 +7.00 395.10 2455 ---- ---- ---- ---- 405.80 +7.10 398.70 2460 ---- ---- ---- ---- 409.50 +7.10 402.40 2465 ---- ---- ---- ---- 413.20 +7.10 406.10 2470 ---- ---- ---- ---- 416.90 +7.10 409.80 2475 ---- ---- ---- ---- 420.70 +7.20 413.50 2480 ---- ---- ---- ---- 424.40 +7.20 417.20 2485 ---- ---- ---- ---- 428.20 +7.30 420.90 2490 ---- ---- ---- ---- 431.90 +7.20 424.70 2495 ---- ---- ---- ---- 435.70 +7.30 428.40 2500 ---- ---- ---- ---- 439.50 +7.30 432.20 2505 ---- ---- ---- ---- 443.30 +7.40 435.90 2510 ---- ---- ---- ---- 447.10 +7.40 439.70 2515 ---- ---- ---- ---- 450.90 +7.40 443.50 2520 ---- ---- ---- ---- 454.70 +7.40 447.30 2525 ---- ---- ---- ---- 458.50 +7.40 451.10 2530 ---- ---- ---- ---- 462.40 +7.50 454.90 2540 ---- ---- ---- ---- 470.10 +7.60 462.50 2550 ---- ---- ---- ---- 477.80 +7.60 470.20 2560 ---- ---- ---- ---- 485.60 +7.70 477.90 2570 ---- ---- ---- ---- 493.40 +7.70 485.70 2575 ---- ---- ---- ---- 497.30 +7.70 489.60 2580 ---- ---- ---- ---- 501.20 +7.70 493.50 2590 ---- ---- ---- ---- 509.10 +7.80 501.30 2600 ---- ---- ---- ---- 517.00 +7.90 509.10 2610 ---- ---- ---- ---- 524.90 +7.90 517.00 2625 ---- ---- ---- ---- 536.90 +8.00 528.90 2650 ---- ---- ---- ---- 557.00 +8.10 548.90 2675 ---- ---- ---- ---- 577.20 +8.20 569.00 2700 ---- ---- ---- ---- 597.70 +8.40 589.30 2725 ---- ---- ---- ---- 618.30 +8.50 609.80 2750 ---- ---- ---- ---- 639.10 +8.60 630.50 2775 ---- ---- ---- ---- 660.00 +8.70 651.30 2800 ---- ---- ---- ---- 681.00 +8.80 672.20 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1680 ---- ---- ---- 182.70A 186.10 ---- ---- 1685 ---- ---- ---- 177.70A 181.10 ---- ---- 1690 ---- 206.40B 172.70A 206.40B 176.20 -12.60 188.80 1695 ---- 201.40B 167.70A 201.40B 171.20 -12.60 183.80 1700 ---- 196.40B 162.70A 196.40B 166.20 -12.70 178.90 1705 ---- 191.40B 157.70A 191.40B 161.20 -12.70 173.90 1710 ---- 186.40B 152.80A 186.40B 156.20 -12.70 168.90 1715 ---- 181.40B 147.80A 181.40B 151.20 -12.70 163.90 1720 ---- 176.40B 142.80A 176.40B 146.20 -12.70 158.90 1725 ---- 171.40B 137.80A 171.40B 141.30 -12.60 153.90 1730 ---- 166.40B 132.80A 166.40B 136.30 -12.70 149.00 1735 ---- 161.50B 127.80A 161.50B 131.30 -12.70 144.00 1740 ---- 156.50B 122.90A 156.50B 126.30 -12.70 139.00 1745 122.40 151.50B 117.90A 117.90A 121.40 -12.60 1 134.00 1750 ---- 146.50B 112.90A 146.50B 116.40 -12.70 129.10 1 1 1755 ---- 141.50B 107.90A 141.50B 111.40 -12.70 124.10 1760 ---- 136.50B 103.00A 136.50B 106.40 -12.70 119.10 1765 ---- 131.50B 98.00A 131.50B 101.50 -12.70 114.20 1770 ---- 126.50B 93.10A 126.50B 96.50 -12.70 109.20 1775 ---- 121.60B 88.10A 121.60B 91.60 -12.70 104.30 1780 ---- 116.70B 83.20A 116.70B 86.60 -12.70 99.30 1785 ---- 111.70B 78.30A 111.70B 81.70 -12.70 94.40 1790 ---- 106.70B 73.40A 106.70B 76.80 -12.60 89.40 1795 ---- 101.70B 68.50A 101.70B 71.90 -12.60 84.50 1800 ---- 96.80B 63.60A 96.80B 67.00 -12.60 79.60 1805 ---- 91.80B 58.80A 91.80B 62.20 -12.50 74.70 1810 ---- 86.90B 54.10A 86.90B 57.40 -12.50 69.90 1815 ---- 81.90B 49.40A 81.90B 52.70 -12.30 65.00 1820 ---- 77.00B 44.70A 77.00B 48.00 -12.30 60.30 1825 ---- 72.10B 40.20A 72.10B 43.40 -12.10 55.50 1830 ---- 67.20B 35.80A 67.20B 38.90 -12.00 2 50.90 1835 ---- 62.30B 31.60A 62.30B 34.60 -11.70 1 46.30 1840 28.40 57.40B 27.50A 28.30A 30.40 -11.40 2 41.80 1845 ---- 52.60B 23.70A 52.50B 26.40 -11.10 37.50 1850 22.80 47.80B 20.20A 20.20A 22.70 -10.60 1 33.30 1855 ---- 43.20B 17.00A 43.20B 19.30 -10.10 29.40 1860 23.70 38.60B 14.10A 14.10A 16.20 -9.40 2 25.60 1865 11.80 34.10B 11.50A 12.10A 13.40 -8.70 10 22.10 1870 22.00 29.80B 9.20A 9.30A 10.90 -8.00 45 18.90 3 1 1875 12.90 25.80B 7.20A 7.60B 8.70 -7.20 182 15.90 7 9 1880 13.30 21.90B 5.60A 5.70A 6.90 -6.40 299 13.30 32 27 1885 14.70 18.40B 4.40 4.80B 5.40 -5.60 58 11.00 26 10 1890 10.20 15.20B 3.40 3.40A 4.20 -4.70 203 8.90 59 35 1895 8.80 12.40B 2.60 2.80B 3.20 -4.00 93 7.20 63 46 1900 6.00 9.90B 1.90 2.10A 2.60 -3.20 1314 5.80 639 541 1905 5.40 7.90B 1.70A 2.10B 2.10 -2.50 218 4.60 44 67 1910 4.10 6.10B 1.40 1.40 1.70 -2.00 225 3.70 185 313 1915 3.70 4.70B 1.00 1.10 1.40 -1.60 96 3.00 193 195 1920 2.70 3.70B .90A .90A 1.10 -1.30 54 2.40 199 199 1925 2.20 2.80 .80A .80A 1.00 -1.00 118 2.00 49 67 1930 1.70 2.20B .70 .70 .80 -.80 89 1.60 483 496 1935 .70 1.70B .60A .60A .70 -.70 47 1.40 1 120 1940 1.20 1.40 .50A .50A .60 -.60 19 1.20 14 154 1945 .50 .60 .50 .60 .50 -.50 33 1.00 13 70 1950 1.00 1.00 .50 .50 .50 -.40 16 .90 599 540 1955 .80 .80 .40 .50 .40 -.40 94 .80 76 321 1960 .40 .40 .40 .40 .40 -.40 31 .80 22 172 1965 .40 .40 .40 .40 .40 -.30 41 .70 37 197 1970 .40 .40 .40 .40 .40 -.30 120 .70 50 88 1975 .70 .70 .30 .30 .30 -.30 177 .60 52 383 1980 .30 .30 .30 .30 .30 -.30 84 .60 5 111 1985 .40 .40 .30 .30 .30 -.30 7 .60 41 148 1990 .40 .40 .30 .30 .30 -.30 48 .60 55 1995 .30 .30 .30 .30 .30 -.20 20 .50 3 54 2000 .30 .40 .20 .20 .30 -.20 109 .50 166 2005 .20 .30 .20 .30 .30 -.20 59 .50 61 64 2010 .30 .30 .20 .20 .20 -.30 86 .50 25 2015 .30 .30 .30 .30 .20 -.30 20 .50 14 27 2020 .30 .30 .30 .30 .20 -.30 28 .50 173 236 2025 .30 .30 .20 .20 .20 -.30 65 .50 73 2030 ---- ---- .20A .20A .20 -.20 .40 7 2035 ---- ---- .20A .20A .20 -.20 .40 1 500 2040 ---- ---- .20A .20A .20 -.20 .40 3 2045 .20 .20 .20 .20 .20 -.20 7 .40 1 2050 ---- ---- .20A .20A .20 -.20 14 .40 140 2055 ---- ---- .20A .20A .20 -.20 .40 18 2060 ---- ---- .20A .20A .20 -.10 .30 300 2065 ---- ---- .20A .20A .20 -.10 .30 1 2070 ---- ---- .20A .20A .10 -.20 .30 10 2075 .20 .20 .20 .20 .10 -.20 18 .30 3 2080 ---- ---- .20A .20A .10 -.20 .30 15 2085 .10 .10 .10 .10 .10 -.20 16 .30 4 2090 .10 .10 .10 .10 .10 -.20 1 .30 2 2095 .10 .10 .10 .10 .10 -.20 16 .30 2100 ---- ---- .10A .10A .10 -.10 .20 56 2105 ---- ---- .10A .10A .10 -.10 .20 2110 ---- ---- .10A .10A .10 -.10 .20 2 2115 ---- ---- .10A .10A .10 -.10 .20 2120 ---- ---- .10A .10A .10 -.10 .20 2125 ---- ---- .10A .10A .10 -.10 .20 5 5 2130 .10 .10 .10 .10 .10 -.10 14 .20 14 2135 ---- ---- .10A .10A .10 -.10 .20 2140 .10 .10 .10 .10 .10 -.10 5 .20 19 19 2145 ---- ---- .10A .10A .10 -.10 .20 5 5 2150 ---- ---- .10A .10A .10 -.10 .20 20 2155 ---- ---- .10A .10A .10 -.10 .20 28 28 2160 ---- ---- .10A .10A .10 -.10 .20 2165 ---- ---- ---- ---- .10 .00 .10 25 580 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1680 ---- ---- ---- .20A .10 ---- ---- 1685 ---- ---- ---- .20A .10 ---- ---- 1690 ---- ---- .20A .20A .10 -.30 .40 15 15 1695 ---- ---- .20A .20A .20 -.20 .40 1700 ---- ---- .20A .20A .20 -.20 .40 1705 ---- ---- .20A .20A .20 -.20 .40 1710 .20 .20 .20 .20 .20 -.20 2 .40 1715 .20 .20 .20 .20 .20 -.20 50 .40 25 25 1720 ---- ---- .20A .20A .20 -.20 .40 20 52 1725 .20 .20 .20 .20 .20 -.30 34 .50 2 7 1730 .20 .20 .20 .20 .30 -.20 29 .50 6 1735 .20 .30 .20 .30 .30 -.20 35 .50 26 1740 .30 .30 .20 .30 .30 -.20 48 .50 10 98 1745 .30 .30 .30 .30 .30 -.20 40 .50 10 73 1750 .40 .40 .30 .30 .40 -.20 172 .60 27 27 1755 ---- ---- .30A .30A .40 -.20 10 .60 6 6 1760 .40 .40 .30A .40 .40 -.20 69 .60 25 53 1765 .30 .30 .30 .40B .50 -.20 57 .70 3 3 1770 .40 .40 .30 .50B .50 -.20 54 .70 1 23 1775 .40 .60 .30A .50B .50 -.20 375 .70 550 550 1780 .50 .50 .40A .60B .60 -.20 62 .80 19 22 1785 .50 .50 .40A .40A .70 -.10 11 .80 5 5 1790 .60 .60 .50A .70B .80 -.10 20 .90 1 17 1795 .60 .80 .50A .80 .90 -.10 4 1.00 372 1800 .80 1.00 .50A 1.00B 1.00 -.10 23 1.10 23 95 1805 .70 1.30 .60A 1.10A 1.20 .00 17 1.20 3 1810 .70 1.40B .60A 1.40B 1.40 +.10 53 1.30 12 1815 1.30 1.70B .70A 1.70B 1.60 +.10 8 1.50 573 517 1820 1.30 2.10 .70A 1.70A 1.90 +.20 189 1.70 111 1825 1.40 2.60 .80 2.10A 2.30 +.30 69 2.00 3 40 1830 2.00 3.20 .90A 2.60 2.90 +.60 97 2.30 69 62 1835 2.90 3.90B 1.10A 3.90B 3.50 +.80 102 2.70 25 25 1840 2.60 4.90B 1.20A 4.00A 4.30 +1.00 80 3.30 74 203 1845 2.70 6.10B 1.40A 4.90A 5.40 +1.50 44 3.90 48 252 1850 3.60 7.50B 1.60A 6.80B 6.60 +1.80 260 4.80 359 354 1855 4.60 9.20B 1.90A 9.20B 8.20 +2.40 66 5.80 80 84 1860 3.80 11.30B 2.30A 11.30B 10.10 +3.10 70 7.00 56 64 1865 4.10 13.70B 2.90A 12.40B 12.30 +3.80 175 8.50 237 251 1870 5.40 16.40B 3.60A 15.00B 14.80 +4.50 169 10.30 120 220 1875 6.50 19.50B 4.60A 19.50B 17.60 +5.30 332 12.30 244 804 1880 13.50 22.90B 5.70A 16.50A 20.80 +6.10 81 14.70 305 185 1885 15.20 26.70B 7.20A 25.10B 24.30 +6.90 621 17.40 102 198 1890 13.20 30.70B 9.00A 30.70B 28.00 +7.70 119 20.30 172 789 1895 ---- 35.00B 11.10A 11.10A 32.10 +8.50 7 23.60 8 168 1900 24.50 39.40B 13.60A 34.80A 36.40 +9.30 12 27.10 21 403 1905 ---- 44.00B 16.60A 16.60A 40.90 +9.90 31.00 1 119 1910 ---- 48.70B 19.90A 19.90A 45.50 +10.50 43 35.00 22 324 1915 28.80 53.40B 23.50A 53.40B 50.20 +10.90 8 39.30 1 195 1920 33.20 58.20B 27.40A 58.20B 55.00 +11.30 1 43.70 2 182 1925 41.60 63.10B 31.50A 31.50A 59.80 +11.50 5 48.30 113 1930 ---- 68.00B 35.90A 35.90A 64.70 +11.70 53.00 30 92 1935 ---- 72.90B 40.40A 40.40A 69.60 +11.90 57.70 245 1940 ---- 77.90B 45.00A 45.00A 74.50 +12.00 62.50 59 1945 ---- 82.80B 49.80A 49.80A 79.40 +12.00 67.40 40 1950 ---- 87.80B 54.60A 54.60A 84.30 +12.00 72.30 24 1955 ---- 92.70B 59.40A 59.40A 89.30 +12.10 77.20 1 6 1960 ---- 97.70B 64.30A 64.30A 94.30 +12.20 82.10 1 7 1965 ---- 102.70B 69.20A 69.20A 99.20 +12.20 87.00 2 1970 ---- 107.70B 74.10A 74.10A 104.20 +12.20 92.00 1 1975 ---- 112.70B 79.10A 79.10A 109.20 +12.20 97.00 1980 ---- 117.60B 84.00A 84.00A 114.20 +12.30 101.90 1985 ---- 122.60B 89.00A 89.00A 119.10 +12.20 106.90 1 2 1990 ---- 127.60B 94.00A 94.00A 124.10 +12.20 111.90 1995 ---- 132.60B 98.90A 98.90A 129.10 +12.20 116.90 2000 ---- 137.60B 103.90A 103.90A 134.10 +12.30 121.80 2005 ---- 142.60B 108.90A 108.90A 139.10 +12.30 126.80 1 2010 ---- 147.50B 113.90A 113.90A 144.10 +12.30 131.80 2015 ---- 152.50B 118.90A 118.90A 149.00 +12.20 136.80 2020 ---- 157.50B 123.90A 123.90A 154.00 +12.20 141.80 2025 ---- 162.50B 128.90A 128.90A 159.00 +12.20 146.80 2030 ---- 167.50B 133.90A 133.90A 164.00 +12.30 151.70 2035 ---- 172.50B 138.80A 138.80A 169.00 +12.30 156.70 2040 ---- 177.50B 143.80A 143.80A 174.00 +12.30 161.70 2045 ---- 182.50B 148.80A 148.80A 179.00 +12.30 166.70 2050 ---- 187.50B 153.80A 153.80A 184.00 +12.30 171.70 2055 ---- 192.50B 158.80A 158.80A 189.00 +12.40 176.60 2060 ---- 197.50B 163.80A 163.80A 194.00 +12.40 181.60 2065 ---- 202.50B 168.70A 168.70A 199.00 +12.40 186.60 2070 ---- 207.50B 173.70A 173.70A 204.00 +12.40 191.60 2075 ---- 212.50B 178.70A 178.70A 208.90 +12.30 196.60 2080 ---- 217.50B 183.70A 183.70A 213.90 +12.30 201.60 2085 ---- 222.50B 188.70A 188.70A 218.90 +12.30 206.60 2090 ---- 227.50B 193.70A 193.70A 223.90 +12.40 211.50 2095 ---- 232.40B 198.70A 198.70A 228.90 +12.40 216.50 2100 ---- 237.40B 203.70A 203.70A 233.90 +12.40 221.50 2105 ---- 242.40B 208.70A 208.70A 238.90 +12.40 226.50 2110 ---- 247.40B 213.70A 213.70A 243.90 +12.40 231.50 2115 ---- 252.40B 218.70A 218.70A 248.90 +12.40 236.50 2120 ---- 257.40B 223.70A 223.70A 253.90 +12.40 241.50 2125 ---- 262.40B 228.70A 228.70A 258.90 +12.40 246.50 2130 ---- 267.40B 234.50A 234.50A 263.90 +12.40 251.50 2135 ---- 272.00B 239.50A 239.50A 268.90 +12.40 256.50 2140 ---- 277.00B 244.50A 244.50A 273.90 +12.50 261.40 2145 ---- 281.90B 249.50A 249.50A 278.90 +12.50 266.40 2150 ---- 287.40B 254.30A 254.30A 283.90 +12.50 271.40 2155 ---- 291.90B 259.50A 259.50A 288.90 +12.50 276.40 2160 ---- 296.90B 264.50A 264.50A 293.90 +12.50 281.40 2165 ---- 301.90B 269.50A 269.50A 298.90 +12.50 286.40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1680 ---- ---- ---- 182.80A 186.20 ---- ---- 1685 ---- ---- ---- 177.80A 181.20 ---- ---- 1690 ---- 206.40B 172.80A 206.40B 176.30 -12.50 188.80 1695 ---- 201.40B 167.90A 201.40B 171.30 -12.60 183.90 1700 ---- 196.40B 162.90A 196.40B 166.30 -12.60 178.90 1705 ---- 191.40B 157.90A 191.40B 161.40 -12.50 173.90 1710 ---- 186.50B 152.90A 186.50B 156.40 -12.50 168.90 1715 ---- 181.50B 148.00A 181.50B 151.40 -12.60 164.00 1720 ---- 176.50B 143.00A 176.50B 146.50 -12.50 159.00 1725 ---- 171.50B 138.00A 171.50B 141.50 -12.50 154.00 1730 ---- 166.50B 133.10A 166.50B 136.60 -12.50 149.10 1735 ---- 161.50B 128.10A 161.50B 131.60 -12.50 144.10 1740 ---- 156.60B 123.10A 156.60B 126.60 -12.50 139.10 1745 ---- 151.60B 118.20A 151.60B 121.60 -12.60 134.20 1750 ---- 146.70B 113.30A 146.70B 116.70 -12.50 129.20 1755 ---- 141.70B 108.30A 141.70B 111.70 -12.60 124.30 1760 ---- 136.70B 103.40A 136.70B 106.90 -12.50 119.40 1765 ---- 131.80B 98.50A 131.80B 101.90 -12.50 114.40 1770 ---- 126.80B 93.60A 126.80B 97.00 -12.50 109.50 1775 ---- 121.80B 88.70A 121.80B 92.20 -12.40 104.60 1780 ---- 116.90B 83.90A 116.90B 87.30 -12.40 99.70 1785 ---- 111.90B 79.10A 111.90B 82.40 -12.50 94.90 1790 ---- 107.00B 74.30A 107.00B 77.60 -12.40 90.00 1795 ---- 102.00B 69.60A 102.00B 72.90 -12.30 85.20 1800 ---- 97.10B 64.90A 97.10B 68.20 -12.20 80.40 1805 ---- 92.20B 60.30A 92.20B 63.50 -12.10 75.60 1810 ---- 87.30B 55.80A 87.30B 58.90 -12.00 70.90 1815 ---- 82.40B 51.30A 82.40B 54.40 -11.80 66.20 1820 ---- 77.60B 47.00A 77.60B 50.00 -11.60 61.60 1825 ---- 72.80B 42.80A 72.80B 45.70 -11.40 57.10 1830 ---- 68.00B 38.70A 68.00B 41.60 -11.10 52.70 1835 ---- 63.30B 34.80A 63.30B 37.60 -10.80 48.40 1840 ---- 58.70B 31.10A 58.60B 33.80 -10.40 44.20 1845 ---- 54.10B 27.60A 54.10B 30.20 -10.00 40.20 1850 ---- 49.60B 24.30A 49.60B 26.80 -9.60 36.40 1855 ---- 45.20B 21.20A 45.20B 23.60 -9.10 32.70 1860 ---- 41.00B 18.40A 40.90B 20.50 -8.70 1 29.20 1865 19.70 36.90B 15.80A 15.80A 17.70 -8.20 61 25.90 1 1870 16.00 32.90B 13.40A 13.40A 15.10 -7.70 8 22.80 1875 13.00 29.20B 11.30A 13.50B 12.90 -7.10 35 20.00 10 11 1880 22.00 25.70B 9.40A 11.30B 10.80 -6.50 62 17.30 30 37 1885 20.00 22.40B 7.80A 9.50B 9.10 -5.90 54 15.00 3 3 1890 11.10 19.40B 6.50A 6.50A 7.60 -5.20 23 12.80 10 10 1895 8.70 16.60B 5.40A 5.40A 6.30 -4.70 15 11.00 88 79 1900 12.00 14.10B 4.40A 4.40A 5.30 -4.00 37 9.30 57 54 1905 8.80 11.90B 3.70A 3.70A 4.40 -3.50 7 7.90 3 1910 7.60 10.00B 3.10A 3.10A 3.70 -2.90 14 6.60 5 21 1915 ---- 8.40B 2.60A 8.40B 3.10 -2.50 5.60 11 95 1920 3.00 6.90B 2.20A 2.20A 2.60 -2.10 1 4.70 30 30 1925 ---- 5.70B 1.80A 5.70B 2.20 -1.80 1 4.00 162 183 1930 3.30 4.70B 1.60 1.60 1.90 -1.50 11 3.40 10 90 1935 ---- 3.90B 1.40A 1.40A 1.60 -1.30 2.90 25 1940 2.80 3.20B 1.20A 1.20A 1.40 -1.10 6 2.50 38 76 1945 ---- 2.70B 1.10A 1.10A 1.20 -1.00 2.20 1 8 1950 1.40 2.20B 1.00A 1.00A 1.10 -.80 3 1.90 87 137 1955 ---- 1.90B .90A .90A .90 -.80 1.70 1 104 1960 ---- 1.60B .90A .90A .80 -.70 3 1.50 3 118 1965 .70 .70 .70 .70 .80 -.50 1 1.30 53 1970 1.00 1.20B .70A .70A .70 -.50 17 1.20 2 41 1975 .70 .70 .70 .70 .60 -.50 7 1.10 1 71 1980 1.00 1.00 .70A .70A .60 -.40 1 1.00 14 39 1985 ---- ---- .60A .60A .60 -.30 .90 16 1990 .60 .60 .60 .60 .50 -.40 30 .90 1 33 1995 .60 .60 .60 .60 .50 -.30 3 .80 29 2000 ---- ---- .60A .60A .50 -.30 .80 6 23 2005 .50 .50 .50 .50 .40 -.30 64 .70 27 2010 .50 .50 .50 .50 .40 -.30 48 .70 24 2015 ---- ---- .50A .50A .40 -.30 .70 10 2020 ---- ---- .50A .50A .40 -.20 .60 33 2025 ---- ---- .50A .50A .40 -.20 .60 11 2030 ---- ---- .40A .40A .40 -.20 .60 6 2035 ---- ---- .40A .40A .40 -.20 .60 4 2040 ---- ---- .40A .40A .40 -.10 .50 5 2045 ---- ---- .40A .40A .30 -.20 .50 11 2050 ---- ---- .40A .40A .30 -.20 .50 4 41 2055 ---- ---- .40A .40A .30 -.20 .50 8 8 2060 ---- ---- ---- ---- .30 -.10 .40 2 2065 ---- ---- ---- ---- .30 -.10 1 .40 2 2070 ---- ---- .30A .30A .30 -.10 .40 2075 ---- ---- .30A .30A .30 -.10 .40 2 2080 ---- ---- .30A .30A .30 -.10 .40 2085 ---- ---- .30A .30A .30 -.10 .40 16 2090 ---- ---- .30A .30A .30 -.10 .40 1 2095 ---- ---- .30A .30A .20 -.20 .40 2100 ---- ---- .30A .30A .20 -.20 4 .40 14 2105 ---- ---- .30A .30A .20 -.20 .40 2110 ---- ---- .30A .30A .20 -.20 .40 2115 ---- ---- .30A .30A .20 -.20 .40 2120 ---- ---- .20A .20A .20 -.20 1 .40 1 1 2125 ---- ---- .20A .20A .20 -.20 .40 2 3 2130 ---- ---- .20A .20A .20 -.10 .30 2135 ---- ---- .20A .20A .20 -.10 .30 2140 ---- ---- .20A .20A .20 -.10 .30 15 2145 ---- ---- .20A .20A .20 -.10 .30 2150 ---- ---- .20A .20A .20 -.10 .30 2155 ---- ---- .20A .20A .20 -.10 .30 2160 ---- ---- .20A .20A .10 -.20 .30 2165 ---- ---- .20A .20A .10 -.20 .30 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1680 ---- ---- ---- .30A .30 ---- ---- 1685 ---- ---- ---- .30A .30 ---- ---- 1690 ---- ---- .30A .30A .30 -.10 .40 1695 ---- ---- .30A .30A .40 -.10 .50 1700 ---- ---- .30A .30A .40 -.10 .50 1705 ---- ---- .40A .40A .40 -.10 .50 1710 ---- ---- .40A .40A .50 .00 .50 1715 ---- ---- .40A .40A .50 -.10 .60 1720 ---- ---- .40A .40A .60 .00 1 .60 1725 ---- ---- .40A .40A .60 .00 .60 55 1730 ---- ---- .40A .40A .60 -.10 .70 1735 ---- ---- .50A .50A .70 .00 .70 2 2 1740 ---- ---- .50A .50A .70 .00 .70 2 2 1745 ---- ---- .50A .50A .70 -.10 .80 1750 ---- ---- .50A .50A .70 -.10 .80 1755 ---- ---- .60A .60A .80 -.10 .90 1760 ---- ---- .60A .60A .90 .00 55 .90 158 1765 ---- ---- .60A .60A .90 -.10 1.00 12 1770 ---- ---- .70A .70A 1.00 -.10 1.10 1 2 1775 1.20 1.20 .70A 1.20 1.20 .00 2 1.20 2 1780 ---- ---- .80A .80A 1.30 .00 1.30 19 21 1785 ---- 1.50B .80A .80A 1.40 .00 1.40 1790 ---- 1.70B .90A .90A 1.60 +.10 1.50 1795 ---- 2.00B .90A .90A 1.90 +.20 1.70 1 1800 2.20 2.30B 1.00A 2.10A 2.20 +.30 7 1.90 24 49 1805 ---- 2.70B 1.10A 1.10A 2.50 +.40 2.10 1810 2.80 3.20B 1.20A 2.80A 2.90 +.50 45 2.40 5 1815 ---- 3.70B 1.30A 1.30A 3.40 +.70 2.70 2 3 1820 3.70 4.40B 1.50A 3.80 4.00 +.90 54 3.10 20 128 1825 ---- 5.10B 1.70A 1.70A 4.70 +1.10 1 3.60 1 12 1830 ---- 6.10B 1.90A 1.90A 5.50 +1.30 5 4.20 27 30 1835 2.40 7.10B 2.20A 7.10B 6.60 +1.70 12 4.90 22 32 1840 4.30 8.50 2.60A 7.30A 7.70 +2.00 17 5.70 269 263 1845 6.00 9.90B 3.00A 5.50A 9.10 +2.40 5 6.70 107 111 1850 6.50 11.50B 3.40A 11.50B 10.70 +2.90 241 7.80 68 77 1855 ---- 13.50B 4.00A 4.00A 12.50 +3.40 4 9.10 203 200 1860 5.80 15.60B 4.80A 14.00A 14.40 +3.80 293 10.60 31 38 1865 ---- 18.00B 5.70A 5.70A 16.60 +4.30 1 12.30 316 305 1870 14.10 20.60B 6.70A 15.30A 19.00 +4.80 254 14.20 9 165 1875 ---- 23.50B 8.00A 8.00A 21.70 +5.30 19 16.40 52 54 1880 14.00 26.70B 9.50A 24.10A 24.70 +6.00 24 18.70 74 52 1885 20.20 30.10B 11.20A 22.50A 28.00 +6.60 6 21.40 1 7 1890 ---- 33.70B 13.10A 13.10A 31.50 +7.30 3 24.20 45 78 1895 30.60 37.60B 15.40A 37.60B 35.20 +7.90 1 27.30 4 13 1900 39.80 41.70B 18.00A 40.20B 39.10 +8.40 8 30.70 57 1905 ---- 45.90B 20.70A 20.70A 43.20 +9.00 34.20 16 1910 ---- 50.30B 23.80A 23.80A 47.50 +9.50 21 38.00 7 38 1915 ---- 54.80B 27.10A 27.10A 51.90 +10.00 41.90 1 27 1920 ---- 59.40B 30.70A 30.70A 56.40 +10.30 5 46.10 20 124 1925 ---- 64.10B 34.40A 34.40A 61.00 +10.70 50.30 12 1930 ---- 68.80B 38.40A 38.40A 65.70 +11.00 54.70 41 77 1935 ---- 73.60B 42.60A 42.60A 70.40 +11.20 59.20 3 1940 ---- 78.50B 46.90A 46.90A 75.20 +11.40 63.80 2 26 1945 ---- 83.30B 51.40A 51.40A 80.00 +11.60 68.40 11 1950 ---- 88.20B 56.00A 56.00A 84.80 +11.60 73.20 26 1955 ---- 93.10B 60.60A 60.60A 89.70 +11.80 77.90 10 1960 ---- 98.00B 65.30A 65.30A 94.60 +11.80 82.80 10 1965 ---- 103.00B 70.10A 70.10A 99.50 +11.90 87.60 2 1970 ---- 107.90B 74.90A 74.90A 104.50 +12.00 92.50 1975 ---- 112.90B 79.70A 79.70A 109.40 +12.00 97.40 1980 ---- 117.80B 84.60A 84.60A 114.40 +12.10 102.30 2 9 1985 ---- 122.80B 89.50A 89.50A 119.30 +12.10 107.20 1990 ---- 127.80B 94.40A 94.40A 124.30 +12.20 112.10 1995 ---- 132.80B 99.30A 99.30A 129.20 +12.10 117.10 2000 ---- 137.70B 104.20A 104.20A 134.20 +12.20 122.00 2005 ---- 142.70B 109.20A 109.20A 139.20 +12.20 127.00 2010 ---- 147.70B 114.10A 114.10A 144.20 +12.30 131.90 2015 ---- 152.70B 119.10A 119.10A 149.20 +12.30 136.90 2020 ---- 157.70B 124.00A 124.00A 154.10 +12.20 141.90 2025 ---- 162.60B 129.00A 129.00A 159.10 +12.30 146.80 2030 ---- 167.60B 134.00A 134.00A 164.10 +12.30 151.80 2035 ---- 172.60B 138.90A 138.90A 169.10 +12.30 156.80 2040 ---- 177.60B 143.90A 143.90A 174.10 +12.40 161.70 2045 ---- 182.60B 148.90A 148.90A 179.10 +12.40 166.70 2050 ---- 187.60B 153.90A 153.90A 184.10 +12.40 171.70 2055 ---- 192.60B 158.80A 158.80A 189.00 +12.30 176.70 2060 ---- 197.60B 163.90A 163.90A 194.00 +12.40 181.60 2065 ---- 202.50B 168.90A 168.90A 199.00 +12.40 186.60 2070 ---- 207.50B 173.90A 173.90A 204.00 +12.40 191.60 2075 ---- 212.50B 178.90A 178.90A 209.00 +12.40 196.60 1 2080 ---- 217.50B 183.80A 183.80A 214.00 +12.40 201.60 2085 ---- 222.50B 188.80A 188.80A 219.00 +12.40 206.60 2090 ---- 227.50B 193.80A 193.80A 224.00 +12.40 211.60 2095 ---- 232.50B 198.80A 198.80A 229.00 +12.40 216.60 2100 ---- 237.50B 203.80A 203.80A 234.00 +12.50 221.50 2105 ---- 242.50B 208.80A 208.80A 238.90 +12.40 226.50 2110 ---- 247.50B 213.80A 213.80A 243.90 +12.40 231.50 2115 ---- 252.50B 218.80A 218.80A 248.90 +12.40 236.50 2120 ---- 257.50B 223.80A 223.80A 253.90 +12.40 241.50 2125 ---- 262.50B 228.80A 228.80A 258.90 +12.40 246.50 2130 ---- 267.50B 233.80A 233.80A 263.90 +12.40 251.50 2135 ---- 272.40B 238.70A 238.70A 268.90 +12.40 256.50 2140 ---- 277.40B 243.70A 243.70A 273.90 +12.40 261.50 2145 ---- 282.40B 248.70A 248.70A 278.90 +12.40 266.50 2150 ---- 287.40B 253.70A 253.70A 283.90 +12.40 271.50 2155 ---- 292.40B 258.70A 258.70A 288.90 +12.40 276.50 2160 ---- 297.40B 263.70A 263.70A 293.90 +12.40 281.50 2165 ---- 302.40B 268.70A 268.70A 298.90 +12.40 286.50 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1680 ---- ---- ---- 183.40A 186.40 ---- ---- 1685 ---- ---- ---- 178.40A 181.40 ---- ---- 1690 189.20 205.70B 173.40A 173.40A 176.40 -12.50 1 188.90 1695 ---- 200.70B 168.40A 200.70B 171.40 -12.50 183.90 1700 ---- 196.40B 163.00A 196.40B 166.40 -12.50 178.90 1705 ---- 190.80B 158.50A 190.70B 161.50 -12.50 174.00 1710 ---- 185.80B 153.50A 185.80B 156.50 -12.50 169.00 1715 ---- 180.90B 148.60A 180.70B 151.50 -12.50 164.00 1720 ---- 175.90B 143.60A 175.90B 146.50 -12.60 159.10 1725 ---- 171.60B 138.20A 171.60B 141.60 -12.50 154.10 1730 ---- 165.90B 133.70A 165.90B 136.60 -12.60 149.20 1735 ---- 161.00B 128.80A 160.80B 131.70 -12.50 144.20 1740 ---- 156.00B 123.90A 156.00B 126.70 -12.60 139.30 1745 ---- 151.00B 119.00A 151.00B 121.80 -12.50 134.30 1750 ---- 146.80B 113.60A 146.80B 116.90 -12.50 129.40 1755 ---- 141.10B 109.20A 141.10B 112.00 -12.50 124.50 1760 ---- 136.10B 104.30A 136.10B 107.20 -12.40 119.60 1765 ---- 131.20B 99.50A 131.20B 102.30 -12.40 114.70 1770 ---- 126.30B 94.60A 126.10B 97.50 -12.30 109.80 1775 ---- 122.00B 89.40A 122.00B 92.70 -12.30 105.00 1780 ---- 116.40B 85.10A 116.40B 88.00 -12.10 100.10 1785 ---- 111.50B 80.40A 111.30B 83.20 -12.10 95.30 1790 ---- 106.60B 75.30A 106.40B 78.50 -12.00 90.50 1795 ---- 101.70B 70.70A 101.50B 73.90 -11.90 85.80 1800 ---- 97.50B 66.20A 97.50B 69.30 -11.80 81.10 4 4 1805 ---- 91.90B 61.70A 91.90B 64.80 -11.70 76.50 1810 ---- 87.10B 57.40A 87.10B 60.40 -11.50 71.90 1815 ---- 82.30B 53.10A 82.30B 56.10 -11.30 67.40 1820 ---- 77.30B 49.00A 77.30B 51.90 -11.00 62.90 1825 ---- 73.60B 44.80A 73.60B 47.80 -10.80 58.60 8 8 1830 ---- 69.00B 41.00A 69.00B 43.80 -10.60 54.40 1835 ---- 64.40B 37.20A 64.40B 40.00 -10.30 50.30 1840 ---- 59.90B 33.70A 59.90B 36.30 -10.00 46.30 1845 ---- 55.50B 30.30A 55.50B 32.80 -9.60 42.40 1850 ---- 51.20B 27.20A 51.20B 29.50 -9.20 38.70 4 4 1855 ---- 47.00B 24.20A 46.90B 26.40 -8.80 35.20 1860 ---- 43.00B 21.40A 43.00B 23.50 -8.30 31.80 1865 19.00 39.10B 18.90A 19.70B 20.70 -7.90 13 28.60 1870 ---- 35.30B 16.50A 35.20B 18.20 -7.40 36 25.60 1875 ---- 31.70B 14.30A 31.70B 15.90 -6.90 1 22.80 1880 ---- 28.40B 12.30A 28.40B 13.80 -6.40 20.20 1885 ---- 25.20B 10.60A 25.20B 11.90 -5.90 1 17.80 1 1 1890 14.20 22.20B 9.10A 9.10A 10.30 -5.30 46 15.60 2 5 1895 16.20 19.50B 7.70A 7.70A 8.80 -4.80 13 13.60 20 10 1900 7.50 17.00B 6.60A 6.60A 7.50 -4.40 9 11.90 1905 ---- 14.80B 5.60A 14.80B 6.40 -3.90 1 10.30 1 11 1910 11.00 12.80B 4.80A 6.40B 5.50 -3.40 5 8.90 5 4 1915 ---- 11.00B 4.10A 11.00B 4.70 -3.00 7.70 1920 4.00 9.50B 3.60A 4.10B 4.00 -2.60 2 6.60 1 11 1925 ---- 8.10B 3.10A 8.10B 3.50 -2.20 5.70 1 1930 ---- 6.90B 2.70A 6.90B 3.00 -1.90 4.90 2 2 1935 3.50 5.90B 2.30A 2.30A 2.60 -1.70 3 4.30 1 1940 4.40 5.00B 2.10A 2.10A 2.30 -1.50 5 3.80 3 61 1945 ---- 4.30B 1.80A 1.80A 2.10 -1.20 3.30 1 5 1950 2.70 3.70B 1.60 1.60 1.80 -1.10 5 2.90 1 3 1955 ---- 3.20B 1.50A 1.50A 1.60 -1.00 1 2.60 1 1960 ---- 2.70B 1.40A 1.40A 1.50 -.80 2.30 1 1965 ---- 2.40B 1.30A 1.30A 1.30 -.80 2.10 8 1970 ---- 2.10B 1.20A 1.20A 1.20 -.70 1.90 9 1975 ---- 1.80B 1.10A 1.10A 1.10 -.60 1.70 22 1980 ---- 1.60B 1.00A 1.60B 1.00 -.50 1.50 2 1985 ---- ---- 1.00A 1.00A .90 -.50 1.40 18 1990 ---- ---- .90A .90A .90 -.40 1.30 18 1995 ---- ---- .80A .80A .80 -.40 1.20 35 35 2000 ---- ---- .80A .80A .70 -.40 1.10 5 5 2005 ---- ---- .70A .70A .70 -.30 1.00 4 2010 ---- ---- .70A .70A .60 -.30 .90 2 2015 ---- ---- .70A .70A .60 -.30 .90 2020 ---- ---- .60A .60A .60 -.20 .80 2025 ---- ---- .60A .60A .50 -.30 .80 2030 ---- ---- .60A .60A .50 -.20 .70 2035 ---- ---- .60A .60A .50 -.20 .70 1 2040 ---- ---- .50A .50A .50 -.20 .70 2045 ---- ---- .50A .50A .40 -.30 .70 2050 ---- ---- .50A .50A .40 -.20 .60 2055 ---- ---- .50A .50A .40 -.20 .60 2 2060 ---- ---- .50A .50A .40 -.20 .60 2065 ---- ---- .50A .50A .40 -.20 .60 2070 ---- ---- .40A .40A .40 -.20 .60 8 8 2075 ---- ---- .40A .40A .30 -.30 .60 2080 ---- ---- .40A .40A .30 -.20 .50 2 2 2085 ---- ---- .40A .40A .30 -.20 .50 2090 ---- ---- .40A .40A .30 -.20 .50 2095 ---- ---- .40A .40A .30 -.20 .50 2100 ---- ---- .40A .40A .30 -.20 .50 2105 ---- ---- .40A .40A .30 -.20 .50 2110 ---- ---- ---- ---- .30 -.10 .40 2115 ---- ---- ---- ---- .30 -.10 .40 2120 ---- ---- ---- ---- .30 -.10 .40 2125 ---- ---- .30A .30A .30 -.10 .40 2130 ---- ---- .30A .30A .30 -.10 .40 2135 ---- ---- .30A .30A .30 -.10 .40 2140 ---- ---- .30A .30A .30 -.10 .40 2145 ---- ---- .30A .30A .20 -.20 .40 1 1 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1680 ---- ---- ---- .40A .60 ---- ---- 1685 ---- ---- ---- .40A .60 ---- ---- 1690 ---- ---- .40A .40A .60 .00 .60 1695 ---- ---- .40A .40A .60 .00 .60 1700 ---- ---- .40A .40A .60 .00 .60 1705 ---- ---- .40A .40A .60 .00 .60 1710 ---- ---- .50A .50A .60 -.10 .70 1715 ---- ---- .50A .50A .70 .00 .70 1720 ---- ---- .50A .50A .70 -.10 .80 1725 ---- ---- .50A .50A .70 -.10 .80 1730 ---- ---- .60A .60A .70 -.10 .80 1735 ---- ---- .60A .60A .80 -.10 .90 63 64 1740 ---- ---- .60A .60A .90 .00 .90 1745 ---- ---- .70A .70A .90 -.10 1.00 1750 ---- ---- .70A .70A 1.00 -.10 1.10 1 1 1755 ---- ---- .70A .70A 1.20 +.10 1.10 1760 ---- 1.30B .80A .80A 1.30 +.10 4 1.20 1765 ---- 1.40B .90A .90A 1.40 +.10 1.30 1770 ---- 1.60B .90A .90A 1.60 +.20 1.40 1775 ---- 1.90B 1.00A 1.00A 1.80 +.20 1.60 1780 ---- 2.10B 1.00A 1.00A 2.00 +.30 1.70 1785 ---- 2.40B 1.10A 1.10A 2.30 +.40 1.90 1790 ---- 2.70B 1.20A 1.20A 2.60 +.50 4 2.10 4 4 1795 ---- 3.10B 1.30A 1.30A 3.00 +.60 2.40 1800 3.30 3.70 1.50A 3.30A 3.40 +.70 131 2.70 49 40 1805 ---- 4.10B 1.60A 1.60A 3.90 +.90 3.00 1810 3.70 4.80B 1.80A 4.70B 4.40 +1.00 7 3.40 1815 4.70 5.50B 2.00A 4.20A 5.10 +1.20 7 3.90 10 10 1820 5.10 6.30B 2.30A 5.60A 5.90 +1.40 30 4.50 1825 7.10 7.30B 2.60A 7.30B 6.80 +1.70 18 5.10 563 332 1830 ---- 8.40B 3.00A 3.00A 7.80 +1.90 1 5.90 19 11 1835 7.80 9.60B 3.40A 9.60B 8.90 +2.10 3 6.80 3 1840 9.90 11.10B 3.90A 11.00B 10.30 +2.50 5 7.80 14 9 1845 ---- 12.60B 4.40A 4.40A 11.80 +2.90 1 8.90 1 1850 8.10 14.40B 5.10A 13.00A 13.50 +3.30 49 10.20 22 29 1855 15.40 16.40B 5.90A 14.90A 15.30 +3.70 5 11.60 12 1860 ---- 18.70B 6.80A 6.80A 17.40 +4.10 29 13.30 3 3 1865 17.60 21.10B 7.90A 18.60A 19.60 +4.50 5 15.10 9 1870 ---- 23.70B 9.10A 9.10A 22.10 +5.10 17.00 1875 ---- 26.50B 10.50A 10.50A 24.80 +5.60 19.20 4 4 1880 ---- 29.50B 12.10A 12.10A 27.70 +6.10 21.60 2 4 1885 ---- 32.80B 14.00A 14.00A 30.80 +6.60 15 24.20 5 6 1890 18.90 36.30B 16.00A 36.30B 34.10 +7.20 7 26.90 1895 ---- 40.00B 18.30A 18.30A 37.60 +7.60 30.00 1 3 1900 ---- 43.80B 20.90A 20.90A 41.30 +8.10 1 33.20 2 1905 ---- 47.90B 23.70A 23.70A 45.20 +8.60 36.60 2 2 1910 ---- 52.00B 26.60A 26.60A 49.30 +9.10 40.20 2 1915 ---- 56.30B 29.80A 29.80A 53.50 +9.50 44.00 10 1920 ---- 60.80B 33.20A 33.20A 57.80 +9.90 1 47.90 9 1925 ---- 65.30B 36.90A 36.90A 62.20 +10.20 52.00 1930 ---- 69.90B 40.70A 40.70A 66.80 +10.60 56.20 1935 ---- 74.10B 44.60A 44.60A 71.40 +10.80 60.60 1 1940 ---- 78.40B 48.80A 48.80A 76.10 +11.10 65.00 1945 ---- 83.60B 53.00A 53.00A 80.80 +11.30 69.50 1950 ---- 88.80B 57.40A 57.40A 85.60 +11.50 1 74.10 1 1955 ---- 93.20B 61.90A 61.90A 90.40 +11.60 78.80 1960 ---- 98.00B 66.40A 66.40A 95.20 +11.70 83.50 1965 ---- 102.90B 71.10A 71.10A 100.00 +11.70 88.30 1970 ---- 107.80B 76.40A 76.40A 104.90 +11.80 93.10 1975 ---- 113.20B 80.50A 80.50A 109.80 +11.90 97.90 1980 ---- 117.60B 85.90A 85.90A 114.70 +12.00 102.70 1985 ---- 122.60B 90.70A 90.70A 119.60 +12.00 107.60 1990 ---- 127.50B 95.60A 95.60A 124.50 +12.10 112.40 1995 ---- 132.50B 100.40A 100.40A 129.50 +12.20 117.30 2000 ---- 137.80B 104.70A 104.70A 134.40 +12.20 122.20 2005 ---- 142.40B 110.20A 110.20A 139.40 +12.30 127.10 2010 ---- 147.40B 115.10A 115.10A 144.30 +12.20 132.10 2015 ---- 152.30B 120.10A 120.10A 149.30 +12.30 137.00 2020 ---- 157.30B 125.00A 125.00A 154.20 +12.20 142.00 2025 ---- 162.70B 129.20A 129.20A 159.20 +12.30 146.90 2030 ---- 167.20B 134.90A 134.90A 164.20 +12.30 151.90 2035 ---- 172.20B 139.90A 139.90A 169.10 +12.30 156.80 2040 ---- 177.20B 144.90A 144.90A 174.10 +12.30 161.80 2045 ---- 182.10B 149.80A 149.80A 179.10 +12.30 166.80 2050 ---- 187.60B 154.00A 154.00A 184.10 +12.30 171.80 2055 ---- 192.10B 159.80A 159.80A 189.00 +12.30 176.70 2060 ---- 197.10B 164.80A 164.80A 194.00 +12.30 181.70 2065 ---- 202.10B 169.70A 169.70A 199.00 +12.30 186.70 2070 ---- 207.10B 174.70A 174.70A 204.00 +12.30 191.70 2075 ---- 212.50B 178.90A 178.90A 209.00 +12.30 196.70 2080 ---- 217.00B 184.70A 184.70A 214.00 +12.40 201.60 2085 ---- 222.00B 189.70A 189.70A 219.00 +12.40 206.60 2090 ---- 227.00B 194.70A 194.70A 224.00 +12.40 211.60 2095 ---- 232.00B 199.70A 199.70A 229.00 +12.40 216.60 2100 ---- 237.50B 203.80A 203.80A 233.90 +12.30 221.60 2105 ---- 242.00B 209.70A 209.70A 238.90 +12.40 226.50 2110 ---- 246.90B 214.60A 214.60A 243.90 +12.40 231.50 2115 ---- 251.90B 219.60A 219.60A 248.90 +12.40 236.50 2120 ---- 256.90B 224.60A 224.60A 253.90 +12.40 241.50 2125 ---- 262.40B 228.70A 228.70A 258.90 +12.40 246.50 2130 ---- 266.90B 234.60A 234.60A 263.90 +12.40 251.50 2135 ---- 271.90B 239.60A 239.60A 268.90 +12.40 256.50 2140 ---- 276.90B 244.60A 244.60A 273.90 +12.40 261.50 2145 ---- 281.90B 249.60A 249.60A 278.90 +12.40 266.50 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1680 ---- ---- ---- 187.00A 186.10 ---- 2 ---- 1685 ---- ---- ---- 182.00A 181.10 ---- ---- 1690 ---- 205.60B 177.00A 205.60B 176.10 -12.60 188.70 1695 ---- 200.60B 172.00A 200.60B 171.10 -12.60 183.70 1700 ---- 195.70B 166.50A 195.70B 166.10 -12.60 178.70 1705 ---- 190.60B 162.00A 190.60B 161.10 -12.60 173.70 1710 ---- 185.60B 157.00A 185.60B 156.10 -12.60 168.70 1715 ---- 180.60B 152.00A 180.60B 151.10 -12.60 163.70 1720 ---- 175.60B 147.00A 175.50B 146.10 -12.60 158.70 1725 ---- 170.60B 142.00A 170.50B 141.10 -12.60 153.70 1730 ---- 165.60B 136.90A 165.60B 136.10 -12.60 148.70 1735 ---- 160.60B 132.10A 160.60B 131.10 -12.60 143.70 1740 ---- 155.60B 127.10A 155.60B 126.10 -12.60 138.70 1745 ---- 150.60B 122.10A 150.60B 121.10 -12.60 133.70 1750 ---- 145.80B 116.50A 145.80B 116.10 -12.60 128.70 1755 ---- 140.60B 112.10A 140.40B 111.10 -12.60 123.70 1760 ---- 135.60B 107.10A 135.30B 106.10 -12.60 118.70 1765 ---- 130.60B 102.10A 130.30B 101.10 -12.60 113.70 1770 ---- 125.60B 97.10A 125.30B 96.10 -12.60 108.70 1775 ---- 120.60B 92.00A 120.30B 91.10 -12.60 103.70 1780 ---- 115.60B 86.90A 115.60B 86.10 -12.60 98.70 1785 ---- 110.60B 82.00A 110.30B 81.10 -12.60 93.70 1790 ---- 105.60B 77.00A 105.30B 76.10 -12.60 88.70 1795 ---- 100.60B 72.00A 100.30B 71.10 -12.70 83.80 1800 ---- 95.70B 66.50A 95.70B 66.10 -12.70 78.80 1805 ---- 90.60B 62.00A 90.30B 61.10 -12.70 73.80 1810 ---- 85.60B 57.00A 85.30B 56.10 -12.70 68.80 1815 ---- 80.60B 52.00A 80.30B 51.10 -12.70 63.80 1820 ---- 75.70B 47.10A 75.70B 46.10 -12.70 58.80 1825 ---- 71.40B 42.00A 71.40B 41.10 -12.70 53.80 1830 ---- 66.40B 37.10A 66.40B 36.10 -12.80 48.90 4 4 1835 ---- 61.40B 32.10A 61.40B 31.10 -12.80 43.90 1840 ---- 56.40B 27.10A 56.40B 26.10 -12.90 39.00 4 4 1845 ---- 51.40B 22.10A 51.40B 21.10 -13.00 34.10 1850 ---- 46.40B 16.00A 46.40B 16.10 -13.20 29.30 1 1 1855 ---- 41.40B 11.00A 41.40B 11.10 -13.50 24.60 1860 13.50 36.40B 6.00A 6.00A 6.10 -14.00 2 20.10 1865 4.30 31.50B .90A .90A 1.10 -14.80 11 15.90 1870 20.90 26.50B .10 .10 .00 -12.10 263 12.10 2 2 1875 8.70 21.60B .10 .10 .00 -8.80 85 8.80 25 16 1880 7.70 16.70B .10 .10 .00 -6.20 304 6.20 241 132 1885 4.20 12.00B .10 .10 .00 -4.10 575 4.10 192 52 1890 2.80 7.70B .10 .10 .00 -2.60 632 2.60 480 274 1895 1.80 4.30B .10 .10 .00 -1.70 517 1.70 329 161 1900 1.10 2.00B .10 .10 .00 -1.10 640 1.10 1196 570 1905 .60 .80 .10 .10 .00 -.80 214 .80 437 211 1910 .60 .60 .10 .10 .00 -.60 195 .60 571 207 1915 .30 .30 .10 .10 .00 -.50 219 .50 123 230 1920 .20 .20 .10 .10 .00 -.40 103 .40 255 269 1925 .20 .20 .10 .10 .00 -.30 112 .30 98 180 1930 .20 .20 .10 .10 .00 -.30 31 .30 286 226 1935 .20 .20 .10 .10 .00 -.30 37 .30 237 187 1940 .20 .20 .10 .10 .00 -.30 6 .30 159 280 1945 .20 .20 .10 .10 .00 -.30 84 .30 134 572 1950 .10 .10 .10 .10 .00 -.30 47 .30 130 380 1955 .10 .10 .10 .10 .00 -.30 29 .30 78 259 1960 .20 .20 .10 .10 .00 -.30 80 .30 9 248 1965 .10 .10 .10 .10 .00 -.30 24 .30 65 412 1970 .10 .10 .10 .10 .00 -.30 4 .30 198 354 1975 .10 .10 .10 .10 .00 -.30 2 .30 13 209 1980 .10 .10 .10 .10 .00 -.20 1 .20 100 375 1985 .20 .20 .10A .10A .00 -.20 16 .20 31 159 1990 ---- ---- .10A .10A .00 -.20 .20 15 289 1995 ---- ---- .10A .10A .00 -.20 .20 46 357 2000 .20 .20 .10A .10A .00 -.20 16 .20 207 1448 2005 .10 .10 .10 .10 .00 -.20 6 .20 69 296 2010 ---- ---- .10A .10A .00 -.20 .20 185 251 2015 ---- ---- .10A .10A .00 -.20 .20 44 108 2020 ---- ---- .10A .10A .00 -.20 4 .20 208 457 2025 .10 .10 .10 .10 .00 -.10 6 .10 160 233 2030 ---- ---- ---- ---- .00 -.10 .10 80 196 2035 ---- ---- ---- ---- .00 -.10 1 .10 2 102 2040 ---- ---- ---- ---- .00 -.10 .10 13 130 2045 ---- ---- ---- ---- .00 -.10 .10 77 273 2050 .10 .10 .10 .10 .00 -.10 1 .10 33 169 2055 ---- ---- ---- ---- .00 -.10 .10 32 66 2060 ---- ---- ---- ---- .00 -.10 .10 34 57 2065 ---- ---- ---- ---- .00 -.10 .10 61 61 2070 ---- ---- ---- ---- .00 -.10 .10 28 45 2075 ---- ---- ---- ---- .00 -.10 .10 125 143 2080 ---- ---- ---- ---- .00 -.10 .10 7 85 2085 ---- ---- ---- ---- .00 -.10 .10 31 220 2090 ---- ---- ---- ---- .00 -.10 .10 25 44 2095 ---- ---- ---- ---- .00 -.10 .10 48 226 2100 ---- ---- ---- ---- .00 -.10 .10 23 194 2105 ---- ---- ---- ---- .00 -.10 .10 22 23 2110 ---- ---- ---- ---- .00 -.10 .10 5 5 2115 ---- ---- ---- ---- .00 -.10 .10 2 52 2120 ---- ---- ---- ---- .00 -.10 .10 7 23 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 94 2135 ---- ---- ---- ---- .00 -.10 1 .10 16 40 2140 ---- ---- ---- ---- .00 -.10 .10 2 2145 ---- ---- ---- ---- .00 -.10 .10 50 2150 ---- ---- ---- ---- .00 -.10 .10 1378 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 4 11 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1680 ---- ---- ---- .10A .00 ---- ---- 1685 ---- ---- ---- .10A .00 ---- ---- 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 25 169 1725 ---- ---- ---- ---- .00 -.10 .10 11 11 1730 ---- ---- ---- ---- .00 -.10 .10 65 354 1735 ---- ---- ---- ---- .00 -.10 .10 69 394 1740 ---- ---- ---- ---- .00 -.10 .10 59 274 1745 ---- ---- ---- ---- .00 -.10 .10 27 824 1750 ---- ---- ---- ---- .00 -.10 .10 83 238 1755 ---- ---- ---- ---- .00 -.10 .10 72 247 1760 ---- ---- ---- ---- .00 -.10 .10 15 58 1765 ---- ---- ---- ---- .00 -.10 .10 81 410 1770 ---- ---- ---- ---- .00 -.10 .10 131 153 1775 ---- ---- ---- ---- .00 -.10 .10 110 67 1780 ---- ---- ---- ---- .00 -.10 .10 128 223 1785 ---- ---- ---- ---- .00 -.10 .10 34 136 1790 .10 .10 .10 .10 .00 -.20 35 .20 87 101 1795 .10 .10 .10 .10 .00 -.20 16 .20 10 36 1800 .10 .10 .10 .10 .00 -.20 20 .20 24 43 1805 ---- ---- .10A .10A .00 -.20 .20 29 81 1810 ---- ---- .10A .10A .00 -.20 .20 22 74 1815 .10 .10 .10 .10 .00 -.20 50 .20 51 149 1820 .10 .10 .10 .10 .00 -.20 1 .20 86 1825 .10 .10 .10 .10 .00 -.20 21 .20 41 113 1830 ---- ---- .10A .10A .00 -.30 2 .30 51 36 1835 .10 .10 .10 .10 .00 -.30 23 .30 48 115 1840 .10 .10 .10 .10 .00 -.40 18 .40 220 89 1845 .20 .20 .10 .10 .00 -.50 50 .50 88 66 1850 .20 .20 .10 .10 .00 -.70 8 .70 59 200 1855 .50 .50 .10 .10 .00 -1.00 82 1.00 114 174 1860 .60 .60 .10 .10A .00 -1.50 207 1.50 525 335 1865 .90 1.00 .10 .10 .00 -2.30 567 2.30 458 282 1870 1.50 4.00B .20A 4.00B 3.90 +.40 735 3.50 589 326 1875 3.30 9.00B .20 9.00B 8.90 +3.70 1414 5.20 732 218 1880 4.30 14.00B .20 12.30A 13.90 +6.30 770 7.60 1057 472 1885 6.50 19.00B .60 17.80A 18.90 +8.40 851 10.50 750 251 1890 4.40 24.00B 1.40A 24.00B 23.90 +9.90 460 14.00 679 458 1895 7.30 29.00B 2.80A 29.00B 28.90 +10.80 94 18.10 345 1070 1900 18.00 34.00B 5.60A 34.00B 33.90 +11.40 246 22.50 179 478 1905 15.90 39.00B 9.50A 39.00B 38.90 +11.70 19 27.20 68 245 1910 21.70 44.00B 14.00A 37.70A 43.90 +11.90 33 32.00 288 437 1915 25.70 47.90B 18.80A 26.20A 48.90 +12.00 4 36.90 84 281 1920 35.00 52.90B 23.70A 52.90B 53.90 +12.10 15 41.80 28 377 1925 43.30 58.00B 28.70A 50.80A 58.90 +12.20 4 46.70 17 395 1930 ---- 62.90B 33.70A 33.70A 63.90 +12.20 51.70 3 220 1935 46.60 67.90B 38.70A 67.90B 68.90 +12.20 6 56.70 3 68 1940 52.10 72.90B 43.70A 43.70A 73.90 +12.20 11 61.70 25 174 1945 58.60 77.90B 48.70A 77.90B 78.90 +12.20 9 66.70 3 846 1950 60.90 83.50B 53.70A 83.50B 83.90 +12.20 1 71.70 184 1955 65.10 87.90B 58.70A 58.70A 88.90 +12.20 1 76.70 25 1960 ---- 93.00B 63.70A 63.70A 93.90 +12.20 81.70 54 1965 ---- 98.00B 68.70A 68.70A 98.90 +12.20 86.70 1 10 1970 ---- 103.00B 73.70A 73.70A 103.90 +12.20 91.70 30 1975 ---- 108.00B 78.70A 78.70A 108.90 +12.30 96.60 4 1980 ---- 113.00B 84.40A 84.40A 113.90 +12.30 101.60 76 1985 ---- 118.00B 89.40A 89.40A 118.90 +12.30 106.60 4 1990 ---- 123.00B 94.40A 94.40A 123.90 +12.30 111.60 3 1995 ---- 128.00B 99.40A 99.40A 128.90 +12.30 116.60 3 2000 ---- 133.60B 104.30A 104.30A 133.90 +12.30 121.60 3 2005 ---- 138.00B 109.40A 109.40A 138.90 +12.30 126.60 2010 ---- 143.00B 114.40A 114.40A 143.90 +12.30 131.60 2015 ---- 148.00B 119.40A 119.40A 148.90 +12.30 136.60 2020 ---- 153.00B 124.40A 124.40A 153.90 +12.40 141.50 2025 ---- 158.00B 129.40A 129.40A 158.90 +12.40 146.50 2030 ---- 163.00B 134.40A 134.40A 163.90 +12.40 151.50 2035 ---- 168.00B 139.40A 139.40A 168.90 +12.40 156.50 2040 ---- 173.00B 144.40A 144.40A 173.90 +12.40 161.50 2045 ---- 178.00B 149.40A 149.40A 178.90 +12.40 166.50 2050 ---- 183.50B 154.30A 154.30A 183.90 +12.40 171.50 2055 ---- 188.00B 159.40A 159.40A 188.90 +12.40 176.50 2060 ---- 193.00B 164.40A 164.40A 193.90 +12.40 181.50 2065 ---- 198.00B 169.40A 169.40A 198.90 +12.40 186.50 1 1 2070 ---- 203.00B 174.40A 174.40A 203.90 +12.40 191.50 2075 ---- 208.00B 179.40A 179.40A 208.90 +12.40 196.50 2080 ---- 213.00B 184.40A 184.40A 213.90 +12.40 201.50 2085 ---- 218.00B 189.40A 189.40A 218.90 +12.40 206.50 2090 ---- 223.00B 194.40A 194.40A 223.90 +12.40 211.50 2095 ---- 228.00B 199.40A 199.40A 228.90 +12.40 216.50 2100 ---- 233.50B 204.30A 204.30A 233.90 +12.40 221.50 2105 ---- 238.00B 209.40A 209.40A 238.90 +12.40 226.50 2110 ---- 243.00B 214.40A 214.40A 243.90 +12.40 231.50 2115 ---- 248.00B 219.40A 219.40A 248.90 +12.40 236.50 2120 ---- 253.00B 224.40A 224.40A 253.90 +12.40 241.50 2125 ---- 258.00B 229.40A 229.40A 258.90 +12.40 246.50 2130 ---- 263.00B 234.40A 234.40A 263.90 +12.40 251.50 2135 ---- 268.00B 239.40A 239.40A 268.90 +12.40 256.50 2140 ---- 273.00B 244.40A 244.40A 273.90 +12.40 261.50 2145 ---- 278.00B 249.40A 249.40A 278.90 +12.40 266.50 2150 ---- 283.50B 254.30A 254.30A 283.90 +12.40 271.50 2155 ---- 288.00B 259.40A 259.40A 288.90 +12.40 276.50 2160 ---- 293.00B 264.40A 264.40A 293.90 +12.40 281.50 2165 ---- 298.00B 269.40A 269.40A 298.90 +12.40 286.50 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1275 ---- 11.012B 9.616A 11.012B 9.700 -.291 9.991 1300 ---- 10.762B 9.366A 10.762B 9.450 -.291 9.741 1325 ---- 10.512B 9.116A 10.512B 9.200 -.291 9.491 1350 ---- 10.263B 8.866A 10.263B 8.950 -.291 9.241 1375 ---- 10.012B 8.616A 10.012B 8.700 -.291 8.991 1400 ---- 9.763B 8.366A 9.763B 8.450 -.291 8.741 1425 ---- 9.513B 8.116A 9.513B 8.200 -.291 8.491 1450 ---- 9.263B 7.865A 9.263B 7.950 -.291 8.241 1475 ---- 9.013B 7.615A 9.013B 7.700 -.291 7.991 1500 ---- 8.763B 7.365A 8.763B 7.450 -.291 7.741 1525 ---- 8.514B 7.115A 8.514B 7.200 -.291 7.491 1550 ---- 8.264B 6.865A 8.264B 6.950 -.291 7.241 1575 ---- 8.014B 6.615A 8.014B 6.700 -.291 6.991 1600 ---- 7.764B 6.365A 7.764B 6.450 -.291 6.741 1625 ---- 7.514B 6.115A 7.514B 6.200 -.291 6.491 1650 ---- 7.264B 5.865A 7.264B 5.950 -.291 6.241 1675 ---- 7.015B 5.615A 7.015B 5.700 -.291 5.991 1700 ---- 6.765B 5.365A 6.765B 5.450 -.291 5.741 1725 ---- 6.515B 5.115A 6.515B 5.200 -.291 5.491 1750 ---- 6.265B 4.865A 6.265B 4.950 -.291 5.241 1775 ---- 6.015B 4.615A 6.015B 4.701 -.291 4.992 1800 ---- 5.765B 4.365A 5.765B 4.452 -.290 4.742 1825 ---- 5.515B 4.115A 5.515B 4.203 -.290 4.493 1850 ---- 5.265B 3.866A 5.265B 3.954 -.291 4.245 1875 ---- 5.015B 3.618A 5.015B 3.707 -.289 3.996 1900 ---- 4.765B 3.372A 4.765B 3.460 -.289 3.749 3 1925 ---- 4.516B 3.127A 4.516B 3.214 -.288 3.502 1950 ---- 4.283B 2.870A 4.283B 2.969 -.287 3.256 191 1975 ---- 4.018B 2.620A 4.018B 2.726 -.285 3.011 10 2000 ---- 3.771B 2.380A 3.771B 2.486 -.283 2.769 66 2025 ---- 3.525B 2.145A 3.525B 2.249 -.279 2.528 2 4 2050 ---- 3.279B 1.914A 3.279B 2.016 -.275 2.291 3 2070 ---- 3.084B 1.752A 3.084B 1.834 -.271 2.105 2075 2.250 3.035B 1.691A 1.691A 1.789 -.270 1 2.059 1 2080 ---- 2.986B 1.665A 2.986B 1.745 -.268 2.013 2085 ---- 2.938B 1.621A 2.938B 1.701 -.266 1.967 2090 ---- 2.895B 1.578A 2.895B 1.657 -.265 1.922 2095 ---- 2.841B 1.536A 2.841B 1.613 -.264 1.877 2100 ---- 2.792B 1.481A 2.792B 1.570 -.262 1.832 2 13 2105 ---- 2.744B 1.452A 2.744B 1.528 -.260 1.788 2110 ---- 2.696B 1.411A 2.696B 1.485 -.259 1.744 2115 ---- 2.648B 1.371A 2.648B 1.443 -.257 1.700 2120 ---- 2.600B 1.331A 2.600B 1.402 -.254 1.656 2125 1.727 2.580B 1.277A 1.277A 1.361 -.252 1 1.613 3 6 2130 ---- 2.510B 1.253A 2.510B 1.321 -.250 1.571 2135 ---- 2.457B 1.214A 2.457B 1.281 -.247 1.528 2140 ---- 2.415B 1.176A 2.415B 1.242 -.245 1.487 2145 ---- 2.368B 1.139A 2.368B 1.203 -.242 1.445 2150 1.905 2.345B 1.085A 2.345B 1.165 -.239 2 1.404 4 2155 ---- 2.268B 1.067A 2.268B 1.127 -.237 1.364 2160 ---- 2.221B 1.032A 2.221B 1.090 -.234 1.324 2165 ---- 2.175B .997A 2.175B 1.054 -.230 1.284 2170 ---- 2.128B .964A 2.128B 1.018 -.228 1.246 2175 1.686 2.110B .917A .917A .983 -.224 1 1.207 1 2180 ---- 2.036B .898A 2.036B .949 -.221 1.170 2 2185 ---- 1.991B .867A 1.991B .916 -.216 1.132 2190 ---- 1.945B .836A 1.945B .883 -.213 1.096 2195 ---- 1.900B .805A 1.900B .851 -.209 1.060 2200 1.736 1.880B .750 .779A .819 -.206 12 1.025 17 2205 ---- 1.810B .731A 1.810B .788 -.202 .990 2210 ---- 1.772B .700A 1.772B .759 -.197 .956 2215 ---- 1.727B .677A 1.727B .729 -.194 .923 2220 ---- 1.683B .647A 1.683B .701 -.190 .891 2225 1.097 1.661B .620 .655B .673 -.186 19 .859 1 2230 .632 1.596B .599A .611A .646 -.182 1 .828 2 2235 .570 1.553B .570 .603B .620 -.177 15 .797 2240 .580 1.511B .542A .572 .595 -.173 4 .768 1 2245 .630 1.469B .519A .559B .570 -.169 24 .739 17 2250 .917 1.447B .498A .498A .546 -.165 20 .711 22 51 2255 .643 1.399B .477A .512B .523 -.161 3 .684 1 6 2260 .617 1.359B .456A .555B .501 -.156 16 .657 1 13 2265 .570 1.319B .436A .536B .479 -.152 46 .631 9 2270 .430 1.280B .417A .417A .458 -.148 1 .606 5 10 2275 .925 1.249B .398A .537B .438 -.143 140 .581 66 69 2280 .730 1.203B .381A .649B .418 -.140 9 .558 5 14 2285 .699 1.165B .363A .449B .400 -.135 9 .535 12 15 2290 ---- 1.128B .346A 1.128B .382 -.131 12 .513 7 86 2295 .632 1.092B .331A .410B .364 -.127 9 .491 1 6 2300 .730 1.063B .312 .330 .347 -.123 214 .470 137 265 2305 .373 1.021B .301 .327B .331 -.119 18 .450 5 2310 .597 .986B .287A .986B .316 -.115 3 .431 2 41 2315 .534 .953B .273A .273A .301 -.111 2 .412 11 27 2320 ---- .920B .260A .920B .287 -.107 3 .394 35 2325 .560 .889B .248A .263 .273 -.103 154 .376 175 511 2330 .575 .856B .237A .306B .260 -.100 13 .360 6 54 2335 .575 .825B .225A .225A .248 -.095 12 .343 22 2340 .541 .795B .215A .215A .236 -.092 7 .328 1 44 2345 .236 .769B .204A .204A .225 -.088 10 .313 54 2350 .360 .740B .195A .209 .214 -.085 209 .299 111 464 2355 .214 .710B .185A .185A .204 -.081 11 .285 2 53 2360 .464 .685B .177A .684B .194 -.078 25 .272 93 2365 ---- .656B .168A .656B .185 -.074 1 .259 37 2370 .200 .631B .160A .207B .176 -.071 1 .247 30 2375 .472 .607B .152A .152A .168 -.068 138 .236 10 253 2380 .316 .583B .145A .266B .160 -.065 4 .225 11 20 2385 .367 .563B .138A .189B .152 -.062 16 .214 3 81 2390 .212 .540B .132A .132A .145 -.059 3 .204 61 2395 ---- .517B .125A .517B .138 -.057 1 .195 2 78 2400 .211 .500 .119A .127 .131 -.055 256 .186 46 512 2405 ---- .475B .114A .475B .125 -.052 201 .177 5 26 2410 .400 .454B .108A .454B .119 -.050 3 .169 16 33 2415 ---- .435B .103A .435B .113 -.048 .161 43 43 2420 .147 .416B .098A .098A .108 -.045 4 .153 35 2425 .210 .398B .094A .094A .103 -.043 439 .146 10 116 2430 .293 .380B .090A .093A .098 -.041 21 .139 10 26 2435 .291 .363B .085A .085A .093 -.040 128 .133 2 72 2440 ---- .347B .081A .347B .089 -.038 1 .127 8 2445 ---- .332B .077A .332B .085 -.036 .121 30 2450 .200 .317B .074A .075 .081 -.034 132 .115 26 335 2455 ---- .303B .070A .303B .077 -.033 1 .110 56 2460 ---- .289B .067A .289B .073 -.032 1 .105 35 2465 ---- .276B .065A .276B .070 -.030 1 .100 2 38 2470 ---- .264B .062A .264B .067 -.029 101 .096 126 2475 .180 .252B .059A .059A .064 -.027 130 .091 27 100 2480 .200 .240B .056A .074B .061 -.026 7 .087 10 25 2485 .148 .229B .054A .054A .058 -.026 1 .084 5 24 2490 .143 .219B .052A .052A .056 -.024 1 .080 6 13 2495 .150 .209B .049A .065B .053 -.023 12 .076 31 2500 .082 .199B .047A .049A .051 -.022 207 .073 136 545 2505 ---- .190B .045A .190B .049 -.021 .070 3 27 2510 .154 .181B .043A .043A .047 -.020 53 .067 3 33 2515 .126 .173B .042A .042A .045 -.019 8 .064 32 2520 ---- .165B .040A .165B .043 -.019 .062 80 2525 .121 .157B .038A .038A .041 -.018 17 .059 148 2530 .060 .150B .037A .037A .039 -.018 4 .057 43 2535 .090 .143B .035A .059B .038 -.016 14 .054 30 2540 .100 .137B .034A .034A .036 -.016 5 .052 34 2545 .098 .131B .033A .130B .035 -.015 1 .050 42 2550 .052 .125B .032A .032A .034 -.014 33 .048 20 372 2555 ---- .119B .030A .119B .032 -.014 .046 10 2560 ---- .114B .029A .114B .031 -.014 .045 1 160 2565 ---- .109B .028A .109B .030 -.013 .043 40 2570 .030 .104B .027A .027A .029 -.012 1 .041 10 2575 .070 .100B .026A .073B .028 -.012 11 .040 213 2580 ---- .096B .025A .096B .027 -.011 .038 1 38 2585 ---- .092B .025A .092B .026 -.011 .037 12 2590 ---- .088B .024A .088B .025 -.011 .036 21 2595 ---- .084B .023A .084B .024 -.010 .034 20 2600 .053 .081B .022A .022A .024 -.009 6 .033 27 868 2605 .064 .078B .022A .022A .023 -.009 20 .032 22 2610 .065 .075B .021A .075B .022 -.009 1 .031 13 2615 ---- .071B .020A .071B .021 -.009 .030 1 15 2620 ---- .069B .020A .069B .021 -.008 .029 17 2625 .060 .065B .019A .065B .020 -.008 1 .028 76 2630 ---- .063B .018A .063B .019 -.008 .027 16 2635 ---- .060B .018A .060B .019 -.007 .026 17 2640 .058 .058 .017A .017A .018 -.007 1 .025 1 27 2645 ---- .055B .017A .055B .018 -.007 .025 18 2650 .017 .053B .016A .016A .017 -.007 1 .024 137 2655 ---- .051B .016A .051B .017 -.006 .023 12 2660 ---- .049B .016A .049B .016 -.006 .022 1 43 2665 ---- .047B .015A .047B .016 -.006 .022 47 2670 ---- .045B .015A .045B .015 -.006 .021 37 2675 ---- .044B .014A .044B .015 -.005 .020 69 2680 ---- .042B .014A .042B .014 -.006 .020 26 2685 ---- .040B .014A .040B .014 -.005 .019 23 2700 .017 .036B .013A .013A .013 -.005 15 .018 6 224 2725 ---- .030B .012A .030B .011 -.005 .016 37 81 2750 .022 .024B .011A .011A .010 -.004 3 .014 83 2775 .016 .020B .010A .010A .009 -.003 20 .012 41 2800 .012 .017B .010 .010 .008 -.003 41 .011 6 704 2825 ---- .015B .009A .015B .008 -.002 .010 118 2850 ---- .013B ---- .013B .007 -.002 .009 179 2875 .007 .011B .007 .007 .006 -.002 1 .008 36 2900 ---- .010B ---- .010B .006 -.001 .007 144 2925 ---- .009B ---- .009B .006 -.001 .007 125 2950 ---- .008B ---- .008B .005 -.001 .006 24 2975 ---- .007B ---- .007B .005 -.001 .006 75 3000 ---- .006B ---- .006B .005 .000 .005 273 3025 ---- .006B ---- .006B .004 -.001 .005 18 3050 ---- .005B ---- .005B .004 .000 .004 97 3075 ---- .005B ---- .005B .004 .000 .004 30 3100 .005 .006 .005 .006 .004 .000 4 .004 704 3125 ---- .004B ---- .004B .004 +.001 .003 23 3150 ---- .004B ---- .004B .003 .000 .003 66 3175 ---- ---- ---- ---- .003 .000 .003 33 3200 ---- ---- ---- ---- .003 .000 .003 307 3225 ---- .003B ---- .003B .003 +.001 .002 26 3250 ---- .003B ---- .003B .003 +.001 .002 165 3275 ---- ---- ---- ---- .003 +.001 .002 24 3300 ---- ---- ---- ---- .003 +.001 .002 83 3325 ---- ---- ---- ---- .002 .000 .002 14 3350 ---- ---- ---- ---- .002 .000 .002 20 3375 ---- .002B ---- .002B .002 +.001 .001 4 3400 ---- .002B ---- .002B .002 +.001 .001 52 3425 ---- .002B ---- .002B .002 +.001 .001 8 3450 ---- .002B ---- .002B .002 +.001 .001 17 3475 ---- .002B ---- .002B .002 +.001 .001 3500 ---- .002B ---- .002B .002 +.001 .001 219 3525 ---- ---- ---- ---- .002 +.001 .001 3550 ---- ---- ---- ---- .002 +.001 .001 18 3575 ---- ---- ---- ---- .002 +.001 .001 1 3600 ---- ---- ---- ---- .002 +.001 .001 3 6 3625 ---- ---- ---- ---- .002 +.001 .001 1 3650 ---- ---- ---- ---- .002 +.001 .001 35 3675 ---- ---- ---- ---- .002 +.001 .001 6 4000 .003 .003 .002 .002 .001 .000 14 .001 11 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 16.492B 15.128A 16.486B 15.200 -.291 15.491 750 ---- 16.243B 14.878A 16.236B 14.950 -.291 15.241 775 ---- 16.004B 14.628A 16.004B 14.700 -.291 14.991 800 ---- 15.770B 14.358A 15.770B 14.450 -.291 14.741 1 825 ---- 15.504B 14.127A 15.504B 14.200 -.291 14.491 850 ---- 15.255B 13.877A 15.255B 13.950 -.291 14.241 875 ---- 15.004B 13.627A 15.004B 13.700 -.291 13.991 900 ---- 14.755B 13.377A 14.755B 13.450 -.291 13.741 925 ---- 14.505B 13.126A 14.505B 13.200 -.291 13.491 950 ---- 14.255B 12.876A 14.255B 12.950 -.291 13.241 975 ---- 14.005B 12.626A 14.005B 12.700 -.291 12.991 1000 ---- 13.756B 12.376A 13.756B 12.450 -.291 12.741 1025 ---- 13.506B 12.126A 13.506B 12.200 -.291 12.491 1050 ---- 13.256B 11.875A 13.256B 11.950 -.291 12.241 1075 ---- 13.007B 11.625A 13.007B 11.700 -.291 11.991 1100 ---- 12.757B 11.375A 12.757B 11.450 -.291 11.741 1125 ---- 12.507B 11.125A 12.507B 11.200 -.291 11.491 1150 ---- 12.257B 10.875A 12.257B 10.950 -.291 11.241 1175 ---- 12.008B 10.624A 12.008B 10.700 -.291 10.991 1200 ---- 11.758B 10.374A 11.758B 10.450 -.291 10.741 1225 ---- 11.508B 10.124A 11.508B 10.200 -.291 10.491 1250 ---- 11.258B 9.874A 11.258B 9.950 -.291 10.241 1275 ---- 11.008B 9.624A 11.008B 9.700 -.291 9.991 1300 ---- 10.759B 9.373A 10.759B 9.450 -.291 9.741 1325 ---- 10.509B 9.123A 10.509B 9.200 -.291 9.491 1350 ---- 10.259B 8.873A 10.259B 8.950 -.291 9.241 1375 ---- 10.010B 8.623A 10.010B 8.700 -.291 8.991 1400 ---- 9.760B 8.373A 9.760B 8.450 -.291 8.741 1425 ---- 9.510B 8.123A 9.510B 8.200 -.291 8.491 1450 ---- 9.261B 7.872A 9.261B 7.950 -.291 8.241 1475 ---- 9.011B 7.622A 9.011B 7.700 -.291 7.991 1500 ---- 8.761B 7.372A 8.761B 7.450 -.291 7.741 1525 ---- 8.511B 7.122A 8.511B 7.200 -.291 7.491 1550 ---- 8.262B 6.872A 8.262B 6.950 -.291 7.241 1575 ---- 8.012B 6.621A 8.012B 6.700 -.291 6.991 1600 ---- 7.762B 6.371A 7.762B 6.450 -.291 6.741 1625 ---- 7.507B 6.121A 7.507B 6.200 -.291 6.491 1650 ---- 7.262B 5.871A 7.262B 5.950 -.291 6.241 1675 ---- 7.013B 5.621A 7.013B 5.700 -.291 5.991 1700 ---- 6.758B 5.372A 6.758B 5.450 -.291 5.741 1725 ---- 6.508B 5.122A 6.508B 5.201 -.290 5.491 1750 ---- 6.258B 4.874A 6.258B 4.952 -.290 5.242 1775 ---- 6.027B 4.611A 6.027B 4.704 -.290 4.994 3 1800 ---- 5.759B 4.381A 5.759B 4.458 -.289 4.747 1825 ---- 5.511B 4.137A 5.511B 4.212 -.288 4.500 1850 ---- 5.262B 3.878A 5.262B 3.968 -.287 10 4.255 15 1875 ---- 5.014B 3.638A 5.014B 3.726 -.285 4.011 31 1900 ---- 4.786B 3.384A 4.781B 3.486 -.283 3.769 118 1925 ---- 4.522B 3.150A 4.522B 3.249 -.281 3.530 2 1950 ---- 4.278B 2.916A 4.278B 3.015 -.278 3.293 4 1975 ---- 4.035B 2.688A 4.035B 2.785 -.274 3.059 2000 ---- 3.811B 2.465A 3.806B 2.559 -.270 2.829 111 2025 2.417 3.590B 2.246A 2.479B 2.339 -.264 1 2.603 1 1 2050 ---- 3.348B 2.036A 3.348B 2.125 -.259 2.384 1 2070 ---- 3.131B 1.896A 3.131B 1.960 -.253 2.213 2075 2.169 3.114B 1.833A 1.833A 1.920 -.251 1 2.171 1 3 2080 ---- 3.038B 1.817A 3.038B 1.880 -.249 2.129 2085 ---- 2.992B 1.779A 2.992B 1.840 -.247 2.087 2090 ---- 2.946B 1.741A 2.946B 1.801 -.245 2.046 2095 ---- 2.900B 1.703A 2.900B 1.762 -.244 2.006 2100 2.421 2.886B 1.644A 1.644A 1.724 -.241 7 1.965 1 27 2105 ---- 2.809B 1.629A 2.809B 1.686 -.239 1.925 2110 ---- 2.764B 1.593A 2.764B 1.649 -.237 1.886 2115 ---- 2.718B 1.557A 2.718B 1.612 -.234 1.846 2120 ---- 2.673B 1.522A 2.673B 1.575 -.232 1.807 2125 2.423 2.658B 1.469A 1.469A 1.539 -.230 4 1.769 138 2130 ---- 2.584B 1.452A 2.584B 1.503 -.228 1.731 2135 ---- 2.540B 1.418A 2.540B 1.468 -.225 1.693 2140 ---- 2.492B 1.383A 2.491B 1.434 -.222 1.656 2145 ---- 2.458B 1.350A 2.457B 1.399 -.220 1.619 2150 ---- 2.437B 1.301A 2.437B 1.366 -.217 1.583 2155 ---- 2.371B 1.287A 2.370B 1.333 -.214 1.547 2160 ---- 2.328B 1.254A 2.327B 1.300 -.211 1.511 2165 ---- 2.285B 1.225A 2.285B 1.268 -.208 1.476 2170 ---- 2.242B 1.194A 2.242B 1.236 -.206 1.442 2175 ---- 2.221B 1.147A 2.221B 1.205 -.203 1.408 54 2180 ---- 2.159B 1.135A 2.159B 1.174 -.200 1.374 2185 ---- 2.117B 1.106A 2.116B 1.144 -.198 1.342 2190 ---- 2.076B 1.056A 2.075B 1.115 -.194 1.309 2195 ---- 2.035B 1.028A 2.034B 1.086 -.191 1.277 2200 1.230 2.017B 1.006A 1.006A 1.057 -.189 23 1.246 27 2205 ---- 1.960B .979A 1.959B 1.029 -.186 1.215 2210 ---- 1.919B .951A 1.918B 1.001 -.184 1.185 2215 ---- 1.880B .923A 1.879B .974 -.181 1.155 2220 ---- 1.841B .902A 1.840B .948 -.177 1.125 4 2225 ---- 1.821B .874A 1.820B .922 -.175 1.097 2 2230 ---- 1.764B .852A 1.763B .897 -.172 1.069 2235 .850 1.726B .825A .858B .872 -.169 3 1.041 4 2240 ---- 1.690B .804A 1.689B .847 -.167 1.014 2245 ---- 1.662B .776A 1.662B .823 -.164 .987 3 2250 .870 1.632B .754A .754A .800 -.161 10 .961 1 18 2255 ---- 1.590B .732A 1.590B .777 -.159 .936 4 2260 ---- 1.554B .711A 1.554B .755 -.155 .910 5 2265 1.038 1.519B .690A .690A .733 -.153 3 .886 3 2270 1.011 1.485B .669A .850B .712 -.150 6 .862 4 2275 ---- 1.457B .650A 1.457B .691 -.147 1 .838 6 233 2280 .958 1.417B .630A .664B .671 -.144 12 .815 16 5 2285 1.082 1.384B .612A .612A .651 -.142 8 .793 16 18 2290 .917 1.351B .594A .682B .631 -.140 4 .771 5 23 2295 ---- 1.319B .576A 1.319B .613 -.136 .749 6 25 2300 .925 1.296B .559A .578A .594 -.134 28 .728 825 1118 2305 .609 1.256B .542A .622B .576 -.132 1 .708 2 2310 ---- 1.225B .526A 1.225B .559 -.129 .688 45 2315 .785 1.195B .510A .510A .542 -.126 3 .668 80 2320 .775 1.165B .494A .494A .526 -.123 3 .649 104 2325 .513 1.142B .479A .496A .510 -.120 2 .630 10 267 2330 .880 1.107B .464A .682B .494 -.118 11 .612 4 31 2335 .830 1.086B .451A 1.086B .479 -.115 10 .594 7 2340 ---- 1.058B .437A 1.058B .464 -.113 1 .577 23 2345 .875 1.030B .423A .423A .450 -.110 1 .560 3 2350 .743 1.002B .411A .411A .436 -.108 201 .544 13 279 2355 .629 .981B .398A .644B .423 -.105 5 .528 33 2360 ---- .953B .386A .953B .410 -.102 .512 22 2365 ---- .926B .374A .925B .397 -.100 .497 2 11 2370 ---- .904B .363A .903B .385 -.097 .482 11 2375 ---- .883B .351A .883B .373 -.095 7 .468 186 2380 ---- .855B .341A .855B .362 -.092 .454 22 2385 ---- .834B .331A .833B .350 -.091 .441 57 2390 ---- .814B .320A .814B .340 -.087 .427 4 16 2395 ---- .792B .311A .792B .329 -.086 .415 6 15 2400 .495 .771B .301A .311B .319 -.083 77 .402 68 1484 2405 .443 .750B .292A .301B .309 -.081 7 .390 18 64 2410 ---- .729B .283A .729B .300 -.078 1 .378 4 21 2415 ---- .709B .274A .709B .290 -.077 .367 7 2420 ---- .689B .266A .689B .281 -.075 1 .356 1 14 2425 .487 .669B .258A .258A .273 -.072 2 .345 10 111 2430 ---- .651B .250A .650B .264 -.071 .335 16 2435 ---- .632B .243A .632B .256 -.069 .325 7 2440 .494 .614B .235A .235A .248 -.067 14 .315 7 2445 ---- .597B .229A .596B .241 -.065 .306 6 28 2450 .490 .579B .221A .221A .233 -.063 212 .296 96 473 2455 ---- .563B .215A .562B .226 -.062 1 .288 18 2460 .275 .546B .208A .208A .219 -.060 9 .279 15 2465 ---- .530B .202A .530B .213 -.058 .271 117 2470 ---- .514B .196A .514B .206 -.057 .263 13 2475 .360 .500B .190A .200B .200 -.055 17 .255 7 223 2480 .372 .486B .185A .485B .194 -.053 20 .247 7 10 2485 ---- .471B .179A .471B .188 -.052 .240 24 2490 ---- .458B .174A .457B .182 -.051 .233 18 2495 ---- .444B .169A .444B .177 -.049 .226 5 2500 .315 .431B .164A .172A .172 -.047 1562 .219 828 2584 2505 .167 .419B .159A .159A .166 -.047 1 .213 75 2510 .161 .406B .154A .154A .162 -.045 4 .207 16 2515 ---- .394B .150A .393B .157 -.044 .201 3 65 2520 ---- .383B .146A .382B .152 -.043 .195 17 2525 ---- .371B .141A .371B .148 -.041 15 .189 19 133 2530 ---- .361B .137A .360B .144 -.040 .184 13 2535 ---- .351B .134A .350B .139 -.039 .178 7 2540 ---- .341B .130A .340B .136 -.037 .173 28 2545 ---- .331B .126A .330B .132 -.037 .169 10 16 2550 .230 .322B .123A .141B .128 -.036 9 .164 19 603 2555 ---- .312B .119A .312B .124 -.035 .159 11 2560 .121 .303B .116A .121 .121 -.034 6 .155 22 2565 ---- .294B .113A .294B .118 -.033 .151 46 2570 ---- .287B .110A .286B .115 -.031 .146 54 2575 .229 .278B .107A .107A .111 -.032 13 .143 10 240 2580 ---- .270B .104A .269B .108 -.031 .139 27 2585 .163 .262B .101A .164B .106 -.029 10 .135 12 2590 ---- .255B .099A .254B .103 -.028 .131 18 2595 ---- .247B .096A .247B .100 -.028 .128 2 12 2600 .182 .240B .094A .097 .097 -.028 1351 .125 20 590 2605 ---- .233B .092A .233B .095 -.026 .121 1 17 2610 ---- .227B .090A .227B .092 -.026 .118 5 2615 ---- .220B .087A .220B .090 -.025 .115 7 2620 ---- .214B .085A .214B .088 -.024 .112 2 2625 .168 .208B .083A .208B .086 -.023 11 .109 12 316 2630 ---- .202B .081A .202B .083 -.024 .107 6 2635 ---- .197B .079A .197B .081 -.023 .104 233 2640 .146 .191B .077A .077A .079 -.022 11 .101 7 2645 .167 .186B .075A .186B .077 -.022 11 .099 2650 .075 .181B .073A .075 .075 -.021 5 .096 9 652 2655 ---- .176B .072A .176B .074 -.020 .094 7 2660 ---- .171B .070A .171B .072 -.020 .092 11 2665 ---- .166B .068A .166B .070 -.020 .090 2670 ---- .162B .067A .162B .068 -.019 .087 1 2675 ---- .158B .065A .158B .067 -.018 6 .085 6 81 2680 ---- .153B .064A .153B .065 -.018 .083 156 2700 .122 .138B .058A .058A .059 -.017 16 .076 151 1874 2725 .093 .121B .053A .121B .053 -.015 8 .068 36 2750 .071 .107B .047A .107B .047 -.013 18 .060 6 354 2775 ---- .095B .043A .095B .042 -.012 .054 6 39 2800 .065 .084B .039A .039A .038 -.011 4 .049 5 1020 2825 .075 .075 .035A .035A .035 -.009 19 .044 8 292 2850 .051 .066B .033A .066B .032 -.008 17 .040 12 668 2875 .050 .059B .030A .030A .029 -.008 1 .037 1 224 2900 .026 .053B .026 .028 .027 -.007 27 .034 3 944 2925 ---- .047B .026A .047B .025 -.006 .031 295 2950 ---- .043B .024A .043B .023 -.006 3 .029 50 2975 ---- .038B .023A .038B .021 -.005 .026 19 3000 .031 .034B .018 .018 .020 -.004 37 .024 5 3880 3025 ---- .032B .020A .032B .019 -.004 .023 51 3050 ---- .028B .019A .028B .017 -.004 .021 32 3075 ---- .026B .018A .026B .016 -.004 .020 275 3100 ---- .024B .017A .024B .016 -.003 .019 3 242 3125 ---- .022B .016A .022B .015 -.002 .017 13 3150 ---- .020B ---- .020B .014 -.002 23 .016 179 3175 ---- .019B ---- .019B .013 -.002 .015 8 3200 ---- .017B .012A .017B .013 -.002 10 .015 3 509 3225 ---- .016B ---- .016B .012 -.002 .014 8 3250 ---- .015B ---- .015B .012 -.001 .013 97 3275 ---- .014B ---- .014B .011 -.002 .013 6 3300 ---- .013B ---- .013B .011 -.001 .012 117 3325 ---- .012B ---- .012B .011 .000 .011 14 3350 ---- .012B ---- .012B .010 -.001 .011 72 3375 ---- .011B ---- .011B .010 .000 .010 2 3400 .012 .012 .011A .011A .010 .000 5 .010 87 3425 ---- ---- ---- ---- .010 .000 23 .010 139 3450 ---- .010B ---- ---- .009 .000 .009 31 3475 ---- ---- ---- ---- .009 .000 .009 4 3500 ---- ---- ---- ---- .009 .000 .009 2684 3525 ---- ---- ---- ---- .009 +.001 .008 5 3550 ---- ---- ---- ---- .009 +.001 .008 47 3575 ---- ---- ---- ---- .008 .000 .008 3 3600 ---- ---- ---- ---- .008 .000 .008 168 3625 ---- ---- ---- ---- .008 +.001 .007 8 26 3650 ---- ---- ---- ---- .008 +.001 .007 4 3675 ---- ---- ---- ---- .008 +.001 .007 3700 ---- ---- ---- ---- .008 +.001 .007 260 3725 ---- ---- ---- ---- .007 .000 .007 9 3750 ---- ---- ---- ---- .007 +.001 .006 8 3775 ---- ---- ---- ---- .007 +.001 .006 2 3800 ---- ---- ---- ---- .007 +.001 .006 9 3825 ---- ---- ---- ---- .007 +.001 .006 7 3850 ---- ---- ---- ---- .007 +.001 .006 21 3875 ---- ---- ---- ---- .007 +.001 .006 3900 ---- ---- ---- ---- .007 +.001 .006 2 3925 ---- ---- ---- ---- .007 +.001 .006 4 3950 ---- ---- ---- ---- .006 +.001 .005 16 3975 ---- ---- ---- ---- .006 +.001 .005 4000 .007 .007 .007 .007 .006 +.001 10 .005 2168 4025 ---- ---- ---- ---- .006 +.001 .005 4050 ---- ---- ---- ---- .006 +.001 10 .005 1 4075 ---- ---- ---- ---- .006 +.001 .005 13 4500 ---- ---- ---- ---- .005 +.001 .004 291 5000 .004 .004 .004 .004 .003 .000 5 .003 2039 6000 ---- ---- ---- ---- .003 .000 .003 463 7000 ---- ---- ---- ---- .002 .000 .002 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 ---- 11.097B 9.717A 11.097B 9.792 -.286 10.078 1325 ---- 10.847B 9.467A 10.847B 9.542 -.286 9.828 1350 ---- 10.597B 9.217A 10.597B 9.292 -.286 9.578 1375 ---- 10.347B 8.966A 10.347B 9.042 -.286 9.328 1400 ---- 10.097B 8.717A 10.097B 8.792 -.286 9.078 1425 ---- 9.847B 8.466A 9.847B 8.542 -.286 8.828 1450 ---- 9.598B 8.216A 9.598B 8.292 -.286 8.578 1475 ---- 9.348B 7.966A 9.348B 8.042 -.286 8.328 1500 ---- 9.098B 7.716A 9.098B 7.792 -.286 8.078 1525 ---- 8.848B 7.466A 8.848B 7.542 -.286 7.828 1550 ---- 8.598B 7.216A 8.598B 7.292 -.286 7.578 1575 ---- 8.349B 6.966A 8.349B 7.042 -.286 7.328 1600 ---- 8.099B 6.716A 8.099B 6.792 -.286 7.078 1625 ---- 7.849B 6.467A 7.849B 6.542 -.286 6.828 1650 ---- 7.599B 6.217A 7.599B 6.292 -.286 6.578 1675 ---- 7.349B 5.967A 7.349B 6.042 -.286 6.328 1700 ---- 7.099B 5.719A 7.099B 5.793 -.285 6.078 1725 ---- 6.850B 5.454A 6.850B 5.545 -.284 69 5.829 40 40 1750 ---- 6.614B 5.209A 6.614B 5.298 -.283 5.581 15 1775 ---- 6.351B 4.982A 6.351B 5.052 -.283 5.335 1800 ---- 6.116B 4.722A 6.116B 4.809 -.281 5.090 31 1825 ---- 5.869B 4.481A 5.869B 4.567 -.279 4.846 67 1850 ---- 5.622B 4.224A 5.622B 4.328 -.277 4.605 5 1875 ---- 5.363B 3.992A 5.363B 4.090 -.276 4.366 1900 ---- 5.119B 3.760A 5.119B 3.855 -.274 4.129 13 1925 3.720 4.877B 3.528A 3.528A 3.623 -.272 2 3.895 1950 ---- 4.636B 3.296A 4.636B 3.394 -.269 3.663 1 1975 3.264 4.431B 3.080A 3.080A 3.169 -.267 2 3.436 1 2000 ---- 4.193B 2.855A 4.193B 2.949 -.263 3.212 1 2025 ---- 3.955B 2.647A 3.955B 2.734 -.258 2.992 2050 ---- 3.724B 2.447A 3.724B 2.525 -.253 2.778 1 2075 ---- 3.496B 2.249A 3.496B 2.324 -.246 2.570 1 2100 ---- 3.272B 2.060A 3.272B 2.132 -.237 2.369 4 2105 ---- 3.201B 2.042A 3.201B 2.094 -.236 2.330 2110 ---- 3.157B 2.005A 3.157B 2.057 -.234 2.291 2115 ---- 3.113B 1.970A 3.113B 2.020 -.233 2.253 2120 ---- 3.071B 1.934A 3.070B 1.984 -.231 2.215 2125 2.847 3.049B 1.880A 1.880A 1.948 -.229 1 2.177 2130 ---- 2.974B 1.864A 2.968B 1.912 -.227 2.139 2135 ---- 2.944B 1.829A 2.944B 1.877 -.225 2.102 2140 ---- 2.901B 1.795A 2.901B 1.842 -.223 2.065 2145 ---- 2.858B 1.762A 2.858B 1.808 -.220 2.028 2150 ---- 2.841B 1.709A 2.840B 1.773 -.219 1.992 2155 ---- 2.773B 1.696A 2.772B 1.740 -.216 1.956 2160 ---- 2.731B 1.663A 2.730B 1.707 -.214 1.921 2165 ---- 2.689B 1.630A 2.688B 1.674 -.212 1.886 2170 ---- 2.648B 1.598A 2.648B 1.641 -.210 1.851 2175 ---- 2.633B 1.547A 2.632B 1.609 -.208 1.817 2180 ---- 2.566B 1.536A 2.565B 1.577 -.206 1.783 2185 ---- 2.526B 1.506A 2.525B 1.546 -.203 1.749 2190 ---- 2.485B 1.478A 2.484B 1.515 -.201 1.716 2195 ---- 2.445B 1.446A 2.444B 1.485 -.198 1.683 2200 ---- 2.425B 1.401A 2.424B 1.455 -.196 1.651 11 2205 ---- 2.366B 1.389A 2.366B 1.425 -.194 1.619 2210 ---- 2.327B 1.363A 2.327B 1.396 -.191 1.587 2215 1.305 2.288B 1.305 1.345B 1.367 -.189 7 1.556 2220 ---- 2.250B 1.286A 2.250B 1.338 -.188 1.526 2225 ---- 2.233B 1.259A 2.233B 1.310 -.186 1.496 2230 1.224 2.174B 1.224 1.271B 1.283 -.183 5 1.466 2235 ---- 2.137B 1.205A 2.137B 1.255 -.182 1.437 2240 ---- 2.100B 1.184A 2.100B 1.228 -.180 1.408 2245 ---- 2.064B 1.160A 2.064B 1.202 -.177 1.379 2250 ---- 2.053B 1.133A 2.052B 1.176 -.176 1.352 2 2255 ---- 1.991B 1.106A 1.991B 1.150 -.174 1.324 2260 ---- 1.956B 1.086A 1.956B 1.125 -.172 1.297 2265 ---- 1.920B 1.059A 1.920B 1.101 -.170 1.271 2270 ---- 1.886B 1.034A 1.886B 1.076 -.169 1.245 2275 ---- 1.873B 1.007A 1.872B 1.052 -.167 1.219 3 2280 ---- 1.833B .984A 1.832B 1.029 -.165 1.194 2285 ---- 1.799B .961A 1.798B 1.006 -.163 1.169 2290 ---- 1.766B .940A 1.765B .983 -.161 1.144 6 6 2295 ---- 1.733B .920A 1.732B .961 -.159 1 1.120 2300 ---- 1.711B .898A 1.710B .940 -.157 1.097 2 10 2305 ---- 1.669B .878A 1.668B .918 -.155 1.073 2310 ---- 1.638B .857A 1.637B .898 -.152 1.050 1 1 2315 ---- 1.606B .839A 1.605B .877 -.151 1.028 1 1 2320 ---- 1.575B .819A 1.574B .857 -.149 1.006 2325 1.540 1.549B .800A .800A .838 -.146 21 .984 11 131 2330 ---- 1.515B .781A 1.514B .819 -.143 .962 10 10 2335 ---- 1.485B .763A 1.484B .800 -.141 .941 2340 ---- 1.456B .745A 1.455B .782 -.138 .920 2345 ---- 1.427B .728A 1.426B .764 -.136 .900 2350 1.229 1.405B .711A 1.405B .746 -.134 2 .880 91 2355 1.200 1.378B .695A 1.099B .729 -.131 2 .860 2360 ---- 1.351B .679A 1.351B .712 -.129 .841 2365 ---- 1.324B .663A 1.324B .695 -.127 .822 2370 ---- 1.297B .648A 1.297B .679 -.125 .804 2375 ---- 1.270B .632A 1.270B .664 -.122 .786 12 2380 ---- 1.243B .618A 1.243B .648 -.120 .768 2385 ---- 1.216B .603A 1.216B .633 -.118 .751 2390 1.083 1.198B .590A .590A .618 -.116 3 .734 2395 ---- 1.171B .576A 1.171B .604 -.114 .718 2400 ---- 1.144B .563A 1.144B .590 -.111 1 .701 20 262 2405 ---- 1.126B .550A 1.126B .576 -.110 .686 2410 ---- 1.099B .537A 1.099B .563 -.107 .670 2415 .833 1.072B .525A 1.072B .550 -.105 6 .655 2420 ---- 1.054B .512A 1.054B .537 -.104 .641 2425 ---- 1.032B .500A 1.031B .525 -.101 1 .626 78 2430 ---- 1.015B .489A 1.015B .512 -.100 .612 2435 ---- .993B .478A .993B .501 -.098 .599 2440 ---- .971B .467A .971B .489 -.096 .585 2445 ---- .951B .456A .951B .478 -.094 .572 2450 ---- .932B .445A .932B .467 -.092 6 .559 24 2455 ---- .912B .435A .912B .456 -.091 .547 2460 ---- .892B .425A .892B .446 -.089 1 .535 2465 ---- .873B .416A .873B .435 -.088 .523 2470 ---- .854B .406A .854B .425 -.086 .511 2475 ---- .836B .397A .836B .416 -.084 .500 2480 ---- .818B .388A .817B .406 -.083 .489 1 1 2485 .410 .800B .379A .427B .397 -.081 11 .478 6 6 2490 ---- .783B .371A .782B .388 -.079 .467 2495 ---- .766B .362A .766B .379 -.078 .457 2500 .417 .750B .354A .354A .371 -.076 1 .447 273 2505 ---- .733B .346A .732B .362 -.075 .437 8 8 2510 ---- .717B .339A .717B .354 -.073 .427 2515 ---- .700B .331A .700B .346 -.072 .418 2520 .337 .685B .323A .323A .339 -.070 1 .409 2525 ---- .670B .316A .670B .331 -.069 .400 7 11 2530 .506 .657B .309A .420B .324 -.067 10 .391 2535 ---- .642B .303A .642B .317 -.066 .383 5 5 2540 ---- .628B .296A .628B .310 -.064 .374 2545 ---- .614B .289A .614B .303 -.063 .366 44 44 2550 .310 .601B .283A .317B .296 -.062 18 .358 312 2555 .303 .588B .277A .310B .290 -.060 8 .350 2575 .477 .537B .254A .254A .265 -.056 5 .321 11 2600 .280 .482B .228A .228A .238 -.051 7 .289 6 530 2625 .278 .433B .205A .282B .214 -.046 10 .260 15 2650 .250 .389B .185A .252B .193 -.041 10 .234 47 2675 .287 .349B .167A .175A .174 -.038 19 .212 59 2700 .255 .315B .150 .158 .158 -.034 34 .192 8 112 2725 .145 .284B .138A .144A .143 -.032 10 .175 6 46 2750 .230 .257B .126A .126A .130 -.029 13 .159 16 152 2775 ---- .234B .116A .234B .119 -.027 .146 6 26 2800 .104 .212B .104 .108B .109 -.025 3 .134 6 236 2825 ---- .193B .097A .193B .100 -.023 .123 21 2850 ---- .176B .089A .176B .092 -.021 9 .113 22 2875 ---- .161B .082A .161B .085 -.020 .105 2900 .076 .148B .076 .077B .078 -.019 1 .097 2 241 2925 ---- .137B .071A .137B .072 -.018 .090 6 2950 ---- .126B .067A .126B .067 -.017 .084 4 2975 ---- .114B .062A .113B .062 -.016 .078 46 3000 .073 .105B .058A .104B .058 -.015 4 .073 261 454 3025 ---- .097B .054A .096B .054 -.014 .068 27 3050 ---- .090B .051A .089B .050 -.013 1 .063 24 3075 ---- .083B .049A .082B .047 -.012 .059 19 3100 .047 .077B .043 .043 .044 -.012 6 .056 24 3125 .040 .071B .040 .040 .041 -.011 1 .052 14 3150 ---- .064B .041A .064B .039 -.010 .049 6 3175 ---- .060B .038A .060B .036 -.010 .046 10 3200 .032 .056B .032 .032 .034 -.009 3 .043 2 4 3225 .031 .052B .031 .031 .032 -.009 2 .041 14 3250 .038 .048B .031 .031 .030 -.008 4 .038 58 3275 ---- .045B .031A .045B .029 -.007 .036 13 15 3300 .039 .042B .029A .042B .027 -.007 5 .034 12 3325 ---- .040B .028A .040B .026 -.006 .032 1 12 3350 ---- .037B .027A .037B .024 -.007 .031 14 3375 ---- .035B .026A .035B .023 -.006 .029 42 3400 ---- .033B .024A .033B .022 -.005 .027 23 3425 ---- .031B .023A .031B .021 -.005 .026 3450 ---- .029B .022A .029B .020 -.005 9 .025 20 3475 ---- .028B .021A .028B .019 -.005 .024 3500 ---- .026B .020A .026B .018 -.005 .023 1 313 3525 .020 .025B .020 .020 .018 -.004 3 .022 3 3550 ---- .023B .020A .023B .017 -.004 .021 12 3575 .018 .022B .018 .018 .016 -.004 1 .020 63 3600 ---- .021B .018A .021B .016 -.003 .019 206 3800 ---- ---- ---- ---- .012 -.002 9 .014 247 4200 ---- ---- ---- ---- .008 -.002 .010 105 4300 ---- ---- ---- ---- .008 -.001 .009 169 5000 .009 .009 .009 .009 .006 -.002 56 .008 28 SO FEB24 Silver Option CALL 1300 ---- ---- ---- ---- 9.792 -.286 10.078 1325 ---- ---- ---- ---- 9.542 -.286 9.828 1350 ---- ---- ---- ---- 9.292 -.286 9.578 1375 ---- ---- ---- ---- 9.042 -.286 9.328 1400 ---- ---- ---- ---- 8.792 -.286 9.078 1425 ---- ---- ---- ---- 8.542 -.286 8.828 1450 ---- ---- ---- ---- 8.292 -.286 8.578 1475 ---- ---- ---- ---- 8.042 -.286 8.328 1500 ---- ---- ---- ---- 7.792 -.286 8.078 1525 ---- ---- ---- ---- 7.542 -.286 7.828 1550 ---- ---- ---- ---- 7.292 -.286 7.578 1575 ---- ---- ---- ---- 7.042 -.286 7.328 1600 ---- ---- ---- ---- 6.792 -.286 7.078 1625 ---- ---- ---- ---- 6.542 -.286 6.828 1650 ---- ---- ---- ---- 6.293 -.285 6.578 1675 ---- ---- ---- ---- 6.045 -.284 6.329 1700 ---- ---- ---- ---- 5.798 -.284 6.082 1725 ---- ---- ---- ---- 5.553 -.283 5.836 1750 ---- ---- ---- ---- 5.310 -.281 5.591 9 9 1775 ---- ---- ---- ---- 5.069 -.280 5.349 1800 ---- ---- 4.728A 4.728A 4.830 -.278 5.108 8 1825 ---- ---- 4.496A 4.496A 4.593 -.277 4.870 1850 ---- 5.005B 4.264A 5.005B 4.360 -.274 4.634 1875 ---- 5.008B 4.032A 5.008B 4.129 -.272 4.401 1900 ---- 5.080B 3.807A 5.080B 3.901 -.270 4.171 1925 ---- 4.936B 3.582A 4.936B 3.677 -.267 3.944 1 1950 ---- 4.696B 3.365A 4.696B 3.457 -.263 3.720 1975 ---- 4.464B 3.149A 4.464B 3.241 -.260 3.501 1 3 2000 3.140 4.232B 2.942A 2.942A 3.031 -.255 1 3.286 1 1 2025 ---- 4.008B 2.744A 4.008B 2.826 -.251 3.077 2 2050 ---- 3.784B 2.546A 3.784B 2.628 -.245 2.873 2 2075 ---- 3.561B 2.366A 3.560B 2.437 -.239 2.676 2100 ---- 3.349B 2.189A 3.348B 2.255 -.231 2.486 2125 ---- 3.142B 2.019A 3.141B 2.081 -.223 2.304 2150 ---- 2.935B 1.849A 2.934B 1.917 -.213 2.130 2175 ---- 2.737B 1.699A 2.737B 1.761 -.203 1.964 2200 ---- 2.548B 1.559A 2.547B 1.615 -.193 1.808 1 2225 ---- 2.368B 1.429A 2.367B 1.478 -.183 1.661 2250 ---- 2.191B 1.299A 2.191B 1.350 -.173 1.523 2 2275 ---- 2.031B 1.181A 2.030B 1.230 -.164 1.394 5 2300 ---- 1.871B 1.074A 1.871B 1.120 -.154 1.274 7 5 2325 ---- 1.721B .978A 1.721B 1.018 -.146 1.164 2350 ---- 1.581B .888A 1.581B .925 -.137 1.062 99 2375 ---- 1.451B .807A 1.451B .839 -.129 .968 2400 ---- 1.331B .733A 1.331B .761 -.122 26 .883 15 11 2425 ---- 1.224B .665A 1.224B .691 -.113 .804 1 107 2450 ---- 1.121B .605A 1.120B .627 -.106 .733 1 2475 ---- 1.025B .551A 1.025B .570 -.099 .669 7 2500 .818 .937B .502A .604B .519 -.091 68 .610 54 55 2525 ---- .857B .458A .857B .473 -.085 .558 57 2550 ---- .784B .419A .783B .432 -.078 26 .510 12 5 2575 ---- .717B .383A .717B .395 -.072 .467 24 2600 ---- .657B .351A .657B .362 -.066 2 .428 11 24 2625 ---- .602B .323A .601B .333 -.060 .393 8 2650 ---- .551B .297A .551B .306 -.055 .361 2 110 2675 ---- .507B .274A .507B .282 -.051 .333 13 2700 .395 .466B .253A .466B .259 -.048 1 .307 4 2725 ---- .429B .234A .429B .239 -.045 .284 4 2750 ---- .396B .217A .395B .221 -.042 .263 10 2775 ---- .366B .201A .365B .205 -.039 .244 6 2800 ---- .338B .187A .338B .190 -.036 3 .226 15 14 2825 ---- .313B .174A .313B .177 -.034 3 .211 9 2850 ---- .290B .163A .290B .165 -.032 .197 20 2875 ---- .270B .152A .269B .154 -.030 .184 5 2900 ---- .250B .143A .250B .144 -.028 .172 15 2925 ---- .233B .135A .233B .135 -.026 .161 11 2950 ---- .218B .127A .218B .127 -.025 .152 5 2975 ---- .204B .120A .204B .120 -.023 .143 4 3000 .170 .192B .112A .112A .113 -.021 191 .134 150 151 3025 ---- .181B .106A .181B .106 -.021 .127 3050 ---- .169B .101A .169B .100 -.020 3 .120 3075 ---- .160B .094A .160B .095 -.018 .113 1 3100 ---- .148B .090A .148B .089 -.018 .107 1 3 3125 ---- .139B .086A .139B .084 -.018 .102 3150 ---- .131B .082A .131B .080 -.017 .097 6 3175 ---- .124B .078A .124B .076 -.016 .092 3200 ---- .117B .074A .117B .072 -.015 .087 2 3225 .106 .110B .071A .071A .068 -.015 2 .083 2 2 3250 ---- .104B .067A .104B .065 -.014 .079 5 3275 ---- .099B .064A .099B .061 -.014 .075 3300 ---- .093B .061A .093B .059 -.013 .072 3325 ---- .089B .058A .089B .056 -.012 .068 3350 ---- .084B .056A .084B .053 -.012 .065 1 3375 ---- .079B .053A .079B .051 -.011 .062 36 3400 ---- .075B .051A .075B .049 -.011 .060 2 3425 ---- .071B .049A .071B .047 -.010 .057 3450 ---- .068B .047A .068B .045 -.009 .054 9 3475 ---- .065B .045A .065B .043 -.009 .052 15 3500 ---- .062B .043A .062B .041 -.009 .050 33 3525 ---- .059B .041A .059B .040 -.008 .048 5 3550 ---- .056B .040A .056B .038 -.008 .046 22 3575 ---- .054B .038A .054B .037 -.007 5 .044 2 4000 .021 .026B .021 .021 .020 -.002 1 .022 4 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.792 -.286 12.078 1125 ---- ---- ---- ---- 11.542 -.286 11.828 1150 ---- ---- ---- ---- 11.292 -.286 11.578 1175 ---- ---- ---- ---- 11.042 -.286 11.328 1200 ---- ---- ---- ---- 10.792 -.286 11.078 1225 ---- ---- ---- ---- 10.542 -.286 10.828 1250 ---- ---- ---- ---- 10.292 -.286 10.578 1275 ---- ---- ---- ---- 10.042 -.286 10.328 1300 ---- ---- ---- ---- 9.792 -.286 10.078 1325 ---- ---- ---- ---- 9.542 -.286 9.828 1350 ---- ---- ---- ---- 9.292 -.286 9.578 1375 ---- ---- ---- ---- 9.042 -.286 9.328 1400 ---- ---- ---- ---- 8.792 -.286 9.078 1425 ---- ---- ---- ---- 8.542 -.286 8.828 1450 ---- ---- ---- ---- 8.292 -.286 8.578 1475 ---- ---- ---- ---- 8.042 -.286 8.328 1500 ---- ---- ---- ---- 7.792 -.286 8.078 1525 ---- ---- ---- ---- 7.542 -.286 7.828 1550 ---- ---- ---- ---- 7.292 -.286 7.578 1575 ---- ---- ---- ---- 7.042 -.286 7.328 1600 ---- ---- ---- ---- 6.792 -.286 7.078 1625 ---- ---- ---- ---- 6.544 -.285 6.829 1650 ---- ---- ---- ---- 6.298 -.284 6.582 1675 ---- ---- ---- ---- 6.053 -.283 6.336 1700 ---- ---- ---- ---- 5.810 -.281 19 6.091 1725 ---- ---- ---- ---- 5.569 -.280 5.849 14 1750 ---- ---- 5.229A 5.229A 5.330 -.278 5.608 4 1775 ---- ---- 4.995A 4.995A 5.094 -.276 5.370 1800 ---- 5.516B 4.761A 5.516B 4.860 -.274 5.134 23 1825 ---- 5.528B 4.536A 5.528B 4.629 -.272 4.901 1850 ---- 5.616B 4.302A 5.616B 4.400 -.271 4.671 1875 ---- 5.432B 4.080A 5.432B 4.176 -.268 4.444 1900 ---- 5.202B 3.860A 5.202B 3.954 -.266 4.220 2 1925 ---- 4.968B 3.649A 4.968B 3.737 -.263 4.000 1950 3.599 4.734B 3.439A 3.651B 3.525 -.259 1 3.784 1975 ---- 4.509B 3.229A 4.509B 3.317 -.255 3.572 1 6 2000 3.120 4.284B 3.039A 3.039A 3.116 -.250 1 3.366 45 2025 ---- 4.068B 2.839A 4.068B 2.920 -.245 3.165 2050 ---- 3.853B 2.659A 3.852B 2.732 -.239 2.971 2075 ---- 3.641B 2.485A 3.640B 2.550 -.233 2.783 2100 ---- 3.431B 2.309A 3.430B 2.377 -.225 2.602 2 2125 ---- 3.231B 2.144A 3.231B 2.211 -.217 2.428 2150 ---- 3.041B 1.990A 3.040B 2.053 -.210 2.263 2175 ---- 2.851B 1.847A 2.851B 1.904 -.201 2.105 2200 ---- 2.671B 1.715A 2.671B 1.763 -.192 20 1.955 17 2225 ---- 2.498B 1.583A 2.498B 1.631 -.183 1.814 1 1 2250 1.993 2.333B 1.462A 1.462A 1.506 -.175 3 1.681 1 2275 1.852 2.179B 1.341A 1.341A 1.390 -.166 4 1.556 1 2300 1.547 2.025B 1.236A 1.236A 1.282 -.158 6 1.440 43 2325 ---- 1.882B 1.137A 1.882B 1.181 -.150 1.331 16 2350 1.244 1.750B 1.048A 1.048A 1.088 -.142 24 1.230 128 143 2375 ---- 1.629B .965A 1.629B 1.002 -.134 10 1.136 151 2400 ---- 1.508B .890A 1.508B .923 -.127 22 1.050 351 2425 ---- 1.402B .818A 1.402B .850 -.120 .970 85 2450 ---- 1.299B .754A 1.299B .783 -.114 .897 12 2475 ---- 1.204B .696A 1.204B .722 -.108 .830 12 2500 ---- 1.119B .644A 1.119B .667 -.101 42 .768 31 315 2525 ---- 1.035B .595A 1.034B .616 -.095 .711 66 2550 ---- .961B .552A .961B .570 -.089 .659 108 2575 ---- .888B .511A .887B .529 -.083 .612 2600 .820 .828B .475A .492B .491 -.078 35 .569 675 2625 ---- .769B .442A .768B .456 -.073 .529 84 2650 ---- .715B .412A .714B .425 -.068 .493 140 209 2675 ---- .666B .384A .665B .397 -.063 .460 226 2700 ---- .620B .360A .620B .371 -.059 2 .430 17 537 2725 ---- .578B .336A .578B .347 -.055 .402 22 2750 ---- .540B .315A .539B .325 -.051 .376 1 101 2775 .385 .505B .296A .296A .304 -.049 9 .353 67 2800 ---- .472B .278A .472B .285 -.046 4 .331 127 2825 .278 .442B .262A .282B .268 -.043 10 .311 12 2850 ---- .415B .247A .415B .252 -.041 .293 1 2875 ---- .390B .233A .390B .237 -.039 .276 100 2900 ---- .366B .220A .366B .224 -.036 4 .260 408 2925 ---- .345B .208A .345B .211 -.035 .246 17 2950 ---- .325B .197A .325B .200 -.032 .232 2975 ---- .307B .187A .307B .189 -.031 .220 69 3000 ---- .290B .178A .289B .179 -.030 .209 11 362 3025 ---- .274B .170A .274B .170 -.028 .198 25 3050 .241 .259B .162A .162A .162 -.027 10 .189 6 3075 ---- .246B .154A .246B .154 -.026 .180 3100 ---- .233B .147A .233B .147 -.024 .171 8 3125 ---- .221B .140A .221B .140 -.023 .163 8 3150 ---- .210B .133A .210B .134 -.022 .156 51 3175 ---- .200B .128A .200B .128 -.021 .149 3200 ---- .191B .123A .191B .122 -.020 .142 6 61 3225 ---- .182B .118A .182B .117 -.019 .136 3250 ---- .173B .113A .173B .112 -.019 .131 257 3275 .156 .165B .108A .108A .107 -.018 20 .125 22 3300 ---- .157B .103A .157B .102 -.018 .120 117 3325 ---- .150B .100A .150B .098 -.017 .115 41 3350 ---- .143B .096A .143B .094 -.016 .110 24 3375 ---- .137B .093A .137B .090 -.016 .106 43 3400 .095 .131B .089A .089A .086 -.016 1 .102 1 107 3425 ---- .126B .086A .126B .083 -.015 .098 21 3450 ---- .120B .082A .120B .080 -.014 .094 39 3475 ---- .115B .079A .115B .077 -.013 .090 15 3500 .100 .111B .076A .111B .074 -.013 1 .087 1477 3525 ---- .106B .074A .106B .071 -.013 .084 18 3550 ---- .102B .071A .102B .068 -.013 .081 44 3575 ---- .097B .068A .097B .066 -.012 .078 13 3600 ---- .093B .066A .093B .064 -.011 .075 18 3625 ---- .090B .064A .090B .061 -.011 .072 11 3650 ---- .086B .061A .086B .059 -.011 .070 22 3675 ---- .082B .059A .082B .057 -.010 .067 10 3700 ---- .079B .057A .079B .056 -.009 .065 204 4000 .050 .051 .040A .040A .039 -.006 3 .045 11 902 4250 ---- ---- .032A .032A .030 -.004 .034 15 4500 ---- ---- .026A .026A .024 -.003 .027 475 4700 ---- ---- ---- ---- .021 -.002 .023 100 5000 ---- ---- ---- ---- .017 -.001 .018 357 6000 ---- ---- ---- ---- .010 .000 .010 24 7000 ---- ---- ---- ---- .007 .000 .007 188 10000 ---- ---- .006A .006A .006 -.001 .007 4 55 SO APR24 Silver Option CALL 1325 ---- ---- ---- ---- 9.782 -.282 10.064 1350 ---- ---- ---- ---- 9.532 -.282 9.814 1375 ---- ---- ---- ---- 9.282 -.282 9.564 1400 ---- ---- ---- ---- 9.032 -.282 9.314 1425 ---- ---- ---- ---- 8.782 -.282 9.064 1450 ---- ---- ---- ---- 8.532 -.282 8.814 1475 ---- ---- ---- ---- 8.282 -.282 8.564 1500 ---- ---- ---- ---- 8.032 -.282 8.314 1525 ---- ---- ---- ---- 7.782 -.282 8.064 1550 ---- ---- ---- ---- 7.532 -.282 7.814 1575 ---- ---- ---- ---- 7.282 -.282 7.564 1600 ---- ---- ---- ---- 7.034 -.281 7.315 1625 ---- ---- ---- ---- 6.787 -.280 7.067 1650 ---- ---- ---- ---- 6.542 -.279 6.821 1675 ---- ---- ---- ---- 6.299 -.278 6.577 1700 ---- ---- ---- ---- 6.057 -.278 6.335 1725 ---- ---- 5.724A 5.724A 5.818 -.277 6.095 1750 ---- ---- 5.486A 5.486A 5.582 -.275 5.857 1775 ---- 5.940B 5.252A 5.940B 5.348 -.274 5.622 1800 ---- 5.976B 5.018A 5.976B 5.116 -.273 5.389 1825 ---- 6.060B 4.797A 6.060B 4.887 -.271 5.158 1850 ---- 5.916B 4.576A 5.916B 4.662 -.268 4.930 1875 ---- 5.688B 4.354A 5.688B 4.440 -.266 4.706 1900 ---- 5.448B 4.129A 5.448B 4.221 -.263 4.484 1925 ---- 5.213B 3.919A 5.213B 4.007 -.260 4.267 1950 ---- 4.992B 3.709A 4.992B 3.797 -.257 4.054 1975 ---- 4.771B 3.513A 4.771B 3.593 -.252 3.845 2000 ---- 4.550B 3.314A 4.550B 3.394 -.247 3.641 2025 ---- 4.330B 3.134A 4.329B 3.200 -.243 3.443 2050 ---- 4.117B 2.939A 4.117B 3.013 -.238 3.251 2075 ---- 3.907B 2.774A 3.907B 2.833 -.232 3.065 2100 ---- 3.711B 2.594A 3.710B 2.659 -.226 2.885 2125 ---- 3.515B 2.429A 3.514B 2.493 -.219 2.712 2150 ---- 3.319B 2.277A 3.319B 2.334 -.212 2.546 2175 ---- 3.136B 2.127A 3.135B 2.182 -.205 2.387 2200 ---- 2.956B 1.992A 2.941B 2.037 -.198 2.235 2225 ---- 2.776B 1.859A 2.775B 1.901 -.189 2.090 2250 ---- 2.611B 1.724A 2.610B 1.771 -.182 1.953 2275 ---- 2.461B 1.618A 2.460B 1.650 -.173 1.823 2300 ---- 2.311B 1.494A 2.310B 1.535 -.166 1.701 2325 ---- 2.161B 1.390A 2.161B 1.428 -.157 1.585 2350 1.581 2.026B 1.293A 1.293A 1.328 -.149 2 1.477 2375 ---- 1.896B 1.202A 1.896B 1.235 -.141 1.376 100 100 2400 ---- 1.776B 1.116A 1.776B 1.148 -.134 100 1.282 2425 ---- 1.662B 1.037A 1.662B 1.067 -.127 1.194 2450 ---- 1.555B .965A 1.555B .993 -.119 1.112 2475 ---- 1.456B .899A 1.456B .924 -.113 1.037 2500 ---- 1.362B .837A 1.362B .860 -.108 .968 2525 ---- 1.275B .782A 1.275B .801 -.103 .904 2550 ---- 1.194B .729A 1.191B .747 -.098 .845 2575 ---- 1.118B .681A 1.115B .697 -.094 .791 2600 ---- 1.048B .637A 1.044B .651 -.090 .741 2625 ---- .982B .596A .981B .609 -.086 .695 2650 ---- .921B .559A .920B .570 -.083 .653 2675 ---- .864B .524A .863B .535 -.079 .614 2700 .745 .811B .493A .746B .502 -.075 6 .577 2725 .706 .761B .464A .464A .472 -.071 13 .543 2750 .687 .716B .437A .437A .444 -.068 6 .512 2775 ---- .674B .412A .674B .419 -.063 .482 2800 ---- .635B .389A .635B .395 -.060 .455 2825 .533 .598B .368A .598B .374 -.055 4 .429 2850 ---- .565B .348A .565B .354 -.052 .406 2875 .497 .534B .330A .330A .335 -.049 7 .384 2900 ---- .505B .313A .505B .318 -.046 .364 2925 .427 .478B .297A .441B .302 -.043 14 .345 2950 ---- .453B .283A .453B .287 -.040 .327 2975 ---- .428B .270A .428B .273 -.038 .311 3000 ---- .406B .257A .406B .260 -.036 .296 3025 ---- .386B .245A .386B .248 -.034 .282 3050 .235 .367B .234A .234A .236 -.033 10 .269 3075 ---- .349B .223A .349B .226 -.031 .257 3100 ---- .332B .215A .332B .216 -.029 .245 3125 ---- .316B .205A .316B .206 -.028 .234 3150 ---- .302B .197A .302B .198 -.026 .224 3175 ---- .288B .189A .288B .189 -.026 .215 3200 ---- .275B .181A .275B .182 -.024 .206 3225 ---- .263B .174A .263B .175 -.022 .197 3250 ---- .251B .168A .251B .168 -.022 .190 3275 .201 .241B .161A .161A .161 -.021 15 .182 3300 ---- .230B .155A .230B .155 -.020 .175 3325 ---- .221B .150A .221B .150 -.019 .169 3350 .197 .212B .144A .144A .145 -.018 10 .163 3375 ---- .203B .139A .203B .140 -.017 .157 SO MAY24 Silver Option CALL 1325 ---- ---- ---- ---- 9.782 -.282 10.064 1350 ---- ---- ---- ---- 9.532 -.282 9.814 1375 ---- ---- ---- ---- 9.282 -.282 9.564 1400 ---- ---- ---- ---- 9.032 -.282 9.314 1425 ---- ---- ---- ---- 8.782 -.282 9.064 1450 ---- ---- ---- ---- 8.532 -.282 8.814 1475 ---- ---- ---- ---- 8.282 -.282 8.564 1500 ---- ---- ---- ---- 8.032 -.282 8.314 1525 ---- ---- ---- ---- 7.782 -.282 8.064 1550 ---- ---- ---- ---- 7.533 -.281 7.814 1575 ---- ---- ---- ---- 7.285 -.281 7.566 1600 ---- ---- ---- ---- 7.039 -.280 7.319 1625 ---- ---- ---- ---- 6.795 -.279 7.074 1650 ---- ---- ---- ---- 6.553 -.278 6.831 1675 ---- ---- ---- ---- 6.314 -.276 6.590 1700 ---- ---- 5.978A 5.978A 6.076 -.275 6.351 11 1725 ---- 6.264B 5.740A 6.264B 5.841 -.273 6.114 1750 ---- 6.390B 5.516A 6.390B 5.608 -.272 5.880 1775 ---- 6.396B 5.280A 6.396B 5.378 -.271 5.649 1800 ---- 6.412B 5.055A 6.412B 5.152 -.268 5.420 1825 ---- 6.174B 4.845A 6.174B 4.928 -.266 5.194 1850 ---- 5.936B 4.620A 5.936B 4.708 -.264 4.972 1875 ---- 5.712B 4.409A 5.712B 4.492 -.261 4.753 1900 ---- 5.488B 4.191A 5.488B 4.280 -.258 4.538 1925 ---- 5.250B 3.983A 5.250B 4.073 -.254 4.327 1950 ---- 5.040B 3.791A 5.040B 3.870 -.251 4.121 1975 ---- 4.815B 3.599A 4.815B 3.672 -.248 3.920 2000 ---- 4.606B 3.399A 4.606B 3.479 -.245 3.724 2025 ---- 4.401B 3.229A 4.400B 3.293 -.240 3.533 2050 ---- 4.193B 3.042A 4.192B 3.112 -.236 3.348 2075 ---- 3.985B 2.872A 3.985B 2.938 -.230 3.168 2100 ---- 3.793B 2.719A 3.793B 2.771 -.224 2.995 1 2125 ---- 3.601B 2.549A 3.601B 2.610 -.219 2.829 2150 ---- 3.418B 2.396A 3.418B 2.457 -.212 2.669 2175 ---- 3.231B 2.267A 3.230B 2.311 -.204 2.515 2200 ---- 3.061B 2.123A 3.060B 2.172 -.197 2.369 2225 ---- 2.908B 1.998A 2.907B 2.040 -.189 2.229 1 2250 ---- 2.738B 1.872A 2.737B 1.915 -.181 2.096 2 1 2275 ---- 2.585B 1.748A 2.585B 1.796 -.175 1.971 4 2300 1.779 2.449B 1.637A 1.675B 1.685 -.167 6 1.852 2 6 2325 1.668 2.305B 1.537A 1.537A 1.579 -.161 2 1.740 2 8 2350 1.690 2.166B 1.439A 1.439A 1.480 -.154 3 1.634 5 2375 1.856 2.053B 1.349A 1.349A 1.387 -.148 8 1.535 51 2400 ---- 1.927B 1.264A 1.927B 1.300 -.143 100 1.443 21 2425 ---- 1.819B 1.186A 1.819B 1.218 -.138 1.356 5 2450 ---- 1.711B 1.109A 1.711B 1.142 -.133 1.275 196 2475 ---- 1.615B 1.041A 1.615B 1.071 -.128 1.199 2 2500 1.149 1.521B .978A 1.160B 1.005 -.124 1 1.129 1 50 2525 ---- 1.433B .918A 1.433B .944 -.119 1.063 2550 ---- 1.350B .863A 1.350B .887 -.115 1.002 51 2575 ---- 1.274B .812A 1.274B .834 -.111 .945 2600 ---- 1.201B .765A 1.200B .785 -.107 .892 80 2625 ---- 1.134B .721A 1.134B .740 -.103 .843 2650 ---- 1.071B .682A 1.070B .698 -.099 .797 1 2675 ---- 1.013B .644A 1.013B .660 -.094 .754 2700 ---- .956B .608A .956B .624 -.090 .714 275 2725 ---- .905B .577A .905B .590 -.087 .677 31 2750 ---- .857B .547A .857B .559 -.083 .642 40 2775 ---- .814B .518A .814B .531 -.078 .609 2800 ---- .771B .493A .771B .504 -.075 .579 143 2825 ---- .733B .469A .733B .479 -.071 .550 2850 ---- .696B .446A .696B .456 -.068 .524 2875 ---- .662B .425A .662B .435 -.064 .499 2900 ---- .630B .406A .630B .414 -.061 .475 2925 ---- .599B .387A .599B .396 -.057 .453 2950 ---- .571B .371A .571B .378 -.055 .433 2975 ---- .543B .355A .543B .362 -.051 .413 3000 .388 .518B .340A .390B .346 -.049 1 .395 1 462 3025 ---- .496B .325A .496B .331 -.047 .378 3050 ---- .473B .312A .472B .318 -.044 .362 3075 ---- .452B .300A .452B .305 -.042 .347 3100 ---- .433B .288A .433B .292 -.041 .333 3125 ---- .414B .277A .414B .281 -.039 .320 3150 ---- .397B .266A .397B .270 -.037 .307 105 3175 ---- .381B .256A .381B .260 -.036 .296 3200 ---- .365B .247A .365B .250 -.034 .284 86 3225 ---- .351B .238A .351B .240 -.034 .274 3250 ---- .337B .230A .337B .231 -.033 .264 1 3275 ---- .324B .222A .324B .223 -.031 .254 3300 ---- .312B .215A .312B .215 -.031 .246 57 3325 ---- .300B .208A .300B .207 -.030 .237 3350 ---- .289B .201A .289B .200 -.029 .229 3375 ---- .279B .195A .279B .193 -.028 .221 3400 ---- .269B .188A .269B .187 -.027 .214 41 3425 ---- .260B .182A .260B .181 -.026 .207 3450 ---- .251B .176A .251B .175 -.025 .200 2 3475 ---- .242B .171A .242B .169 -.025 .194 3500 ---- .234B .166A .234B .164 -.024 .188 3525 ---- .227B .161A .227B .159 -.023 .182 3550 ---- .219B .156A .219B .154 -.022 .176 2 3575 ---- .212B .152A .212B .150 -.021 .171 3600 ---- .204B .148A .204B .146 -.020 .166 1 103 3625 ---- .197B .144A .197B .141 -.020 .161 3 3650 ---- .192B .140A .191B .137 -.019 .156 2 3675 ---- .186B .136A .185B .133 -.019 .152 3700 ---- .180B .132A .180B .130 -.017 .147 3 3725 ---- .174B .129A .174B .126 -.017 .143 1 4000 ---- .126B .097A .125B .094 -.012 .106 11 4500 ---- .075B .063A .074B .059 -.008 .067 216 5000 ---- .048B .044A .048B .039 -.006 .045 22 6000 ---- ---- ---- ---- .021 -.003 .024 1 443 10000 ---- ---- ---- ---- .007 -.004 .011 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.026 -.279 16.305 750 ---- ---- ---- ---- 15.776 -.279 16.055 775 ---- ---- ---- ---- 15.526 -.279 15.805 800 ---- ---- ---- ---- 15.276 -.279 15.555 825 ---- ---- ---- ---- 15.026 -.279 15.305 850 ---- ---- ---- ---- 14.776 -.279 15.055 875 ---- ---- ---- ---- 14.526 -.279 14.805 900 ---- ---- ---- ---- 14.276 -.279 14.555 925 ---- ---- ---- ---- 14.026 -.279 14.305 950 ---- ---- ---- ---- 13.776 -.279 14.055 975 ---- ---- ---- ---- 13.526 -.279 13.805 1000 ---- ---- ---- ---- 13.276 -.279 13.555 1025 ---- ---- ---- ---- 13.026 -.279 13.305 1050 ---- ---- ---- ---- 12.776 -.279 13.055 1075 ---- ---- ---- ---- 12.526 -.279 12.805 1100 ---- ---- ---- ---- 12.276 -.279 12.555 1125 ---- ---- ---- ---- 12.026 -.279 12.305 1150 ---- ---- ---- ---- 11.776 -.279 12.055 1175 ---- ---- ---- ---- 11.526 -.279 11.805 1200 ---- ---- ---- ---- 11.276 -.279 11.555 1225 ---- ---- ---- ---- 11.026 -.279 11.305 1250 ---- ---- ---- ---- 10.776 -.279 11.055 1275 ---- ---- ---- ---- 10.526 -.279 10.805 1300 ---- ---- ---- ---- 10.276 -.279 10.555 1325 ---- ---- ---- ---- 10.026 -.279 10.305 1350 ---- ---- ---- ---- 9.776 -.279 10.055 1375 ---- ---- ---- ---- 9.526 -.279 9.805 1400 ---- ---- ---- ---- 9.276 -.279 9.555 1425 ---- ---- ---- ---- 9.026 -.279 9.305 1450 ---- ---- ---- ---- 8.776 -.279 9.055 1475 ---- ---- ---- ---- 8.526 -.279 8.805 1500 ---- ---- ---- ---- 8.276 -.279 8.555 1525 ---- ---- ---- ---- 8.028 -.279 8.307 1550 ---- ---- ---- ---- 7.782 -.278 8.060 1575 ---- ---- ---- ---- 7.539 -.276 7.815 1600 ---- ---- ---- ---- 7.297 -.276 7.573 1625 ---- ---- ---- ---- 7.057 -.275 7.332 1650 ---- ---- 6.741A 6.741A 6.820 -.274 7.094 1675 ---- 6.930B 6.490A 6.930B 6.585 -.273 6.858 1700 ---- 7.074B 6.270A 7.074B 6.352 -.272 6.624 1725 ---- 7.056B 6.028A 7.056B 6.122 -.271 6.393 1750 ---- 7.140B 5.819A 7.140B 5.895 -.270 6.165 1775 ---- 6.908B 5.589A 6.908B 5.671 -.268 5.939 1800 ---- 6.666B 5.359A 6.666B 5.451 -.265 5.716 1825 ---- 6.446B 5.160A 6.446B 5.234 -.263 5.497 4 1850 ---- 6.226B 4.943A 6.226B 5.021 -.260 5.281 1875 ---- 5.980B 4.727A 5.980B 4.812 -.258 5.070 1900 ---- 5.773B 4.524A 5.773B 4.607 -.255 4.862 1925 ---- 5.543B 4.324A 5.543B 4.407 -.252 4.659 1950 ---- 5.328B 4.149A 5.328B 4.211 -.249 4.460 1975 ---- 5.137B 3.951A 5.136B 4.021 -.245 4.266 2000 ---- 4.921B 3.769A 4.920B 3.836 -.241 4.077 2025 ---- 4.726B 3.587A 4.725B 3.656 -.238 3.894 2050 ---- 4.526B 3.428A 4.526B 3.482 -.233 3.715 2075 ---- 4.326B 3.266A 4.325B 3.314 -.228 3.542 2100 ---- 4.135B 3.104A 4.134B 3.151 -.224 3.375 2125 ---- 3.953B 2.942A 3.952B 2.995 -.218 3.213 2150 3.200 3.771B 2.807A 2.807A 2.844 -.214 1 3.058 2175 ---- 3.615B 2.672A 3.615B 2.700 -.208 2.908 2200 ---- 3.430B 2.537A 3.430B 2.562 -.202 2.764 2225 ---- 3.268B 2.402A 3.268B 2.430 -.196 2.626 2250 ---- 3.133B 2.268A 3.133B 2.304 -.191 2.495 2275 ---- 2.971B 2.156A 2.971B 2.184 -.185 2.369 2300 ---- 2.836B 2.032A 2.835B 2.071 -.179 2.250 2325 ---- 2.699B 1.927A 2.688B 1.963 -.173 2.136 2350 ---- 2.577B 1.825A 2.576B 1.861 -.167 2.028 2375 ---- 2.446B 1.733A 2.437B 1.764 -.162 1.926 2400 ---- 2.329B 1.643A 2.324B 1.673 -.156 1.829 53 2425 ---- 2.217B 1.559A 2.213B 1.587 -.151 1.738 15 2450 1.897 2.111B 1.478A 1.478A 1.506 -.146 50 1.652 51 51 2475 ---- 2.006B 1.406A 1.989B 1.430 -.141 1.571 1 1 2500 ---- 1.913B 1.336A 1.904B 1.358 -.136 1.494 80 2525 ---- 1.820B 1.269A 1.792B 1.290 -.132 1.422 1 2550 ---- 1.734B 1.207A 1.701B 1.227 -.127 1.354 4 2575 ---- 1.652B 1.148A 1.597B 1.167 -.123 1.290 1 2600 ---- 1.575B 1.093A 1.568B 1.111 -.119 1.230 27 2625 ---- 1.505B 1.041A 1.498B 1.058 -.115 1.173 12 2650 ---- 1.433B .991A 1.424B 1.008 -.112 1.120 1 14 2675 ---- 1.370B .946A 1.364B .961 -.108 1.069 1 2700 ---- 1.306B .904A 1.283B .917 -.104 1.021 43 2725 ---- 1.250B .862A 1.236B .876 -.100 .976 8 2750 ---- 1.192B .824A 1.192B .837 -.097 .934 2775 ---- 1.140B .788A 1.140B .800 -.093 .893 2800 ---- 1.090B .755A 1.090B .766 -.089 .855 45 2825 ---- 1.044B .724A 1.044B .733 -.087 .820 5 2850 ---- 1.000B .694A 1.000B .702 -.084 .786 5 2875 ---- .958B .666A .958B .674 -.080 .754 2900 ---- .918B .638A .918B .646 -.078 .724 1 11 2925 ---- .882B .613A .882B .620 -.075 .695 2950 ---- .846B .591A .846B .596 -.072 .668 12 2975 ---- .813B .567A .813B .573 -.069 .642 3000 ---- .781B .547A .781B .551 -.067 .618 206 2676 3025 ---- .750B .526A .750B .531 -.064 .595 3050 ---- .722B .508A .722B .511 -.062 .573 3075 ---- .695B .490A .694B .493 -.060 .553 3100 ---- .670B .472A .668B .475 -.058 .533 6 49 3125 ---- .644B .457A .643B .458 -.056 .514 4 3150 ---- .620B .441A .620B .443 -.054 .497 3175 ---- .598B .427A .598B .428 -.052 .480 3200 ---- .577B .413A .577B .413 -.051 .464 69 3225 ---- .557B .400A .557B .400 -.049 .449 4 3250 ---- .538B .387A .537B .387 -.047 .434 3275 ---- .519B .375A .519B .375 -.046 .421 3300 ---- .502B .363A .502B .363 -.044 .407 3325 ---- .485B .353A .485B .352 -.043 .395 3350 ---- .469B .342A .469B .341 -.042 .383 3375 ---- .454B .332A .454B .331 -.040 .371 3400 ---- .440B .323A .440B .322 -.039 .361 3425 ---- .426B .314A .426B .312 -.038 .350 3450 ---- .413B .305A .413B .304 -.036 .340 3475 ---- .400B .297A .400B .295 -.035 .330 1 3500 ---- .388B .289A .388B .287 -.034 .321 200 2443 3525 ---- .377B .283A .377B .279 -.033 .312 3550 ---- .366B .276A .366B .272 -.032 .304 3575 ---- .355B .269A .355B .265 -.031 .296 3600 ---- .345B .262A .345B .258 -.030 .288 1 1 3625 ---- .335B .254A .335B .252 -.029 .281 3650 ---- .326B .249A .326B .245 -.028 .273 3675 ---- .317B .243A .317B .239 -.027 .266 5 3700 ---- .308B .238A .308B .234 -.026 .260 8 3725 ---- .300B .232A .300B .228 -.025 .253 3750 ---- .292B .227A .292B .223 -.024 .247 200 3775 ---- .285B .222A .285B .217 -.024 .241 3800 ---- .277B .217A .277B .212 -.023 .235 11 3825 ---- .270B .212A .270B .208 -.022 .230 3850 ---- .264B .207A .264B .203 -.021 .224 3875 ---- .257B .203A .257B .198 -.021 .219 3900 ---- .251B .199A .251B .194 -.020 .214 3925 ---- .245B .194A .245B .190 -.019 .209 3950 ---- .239B .190A .239B .186 -.018 .204 3975 ---- .233B .187A .233B .182 -.018 .200 4000 .230 .230 .183A .183A .178 -.017 2 .195 4 4025 ---- .222B .180A .217B .174 -.017 .191 4050 ---- .217B .177A .212B .170 -.017 .187 4075 ---- .212B .173A .207B .167 -.016 .183 4100 ---- .207B .170A .200B .164 -.015 .179 4500 ---- .149B .128A .142B .121 -.009 .130 2 4700 ---- .128B .112A .119B .106 -.007 .113 4900 ---- .111B ---- .105B .093 -.006 .099 5000 ---- .104B ---- .097B .087 -.006 .093 246 5500 ---- .076B ---- .073B .066 -.004 .070 6000 ---- .057B ---- ---- .051 -.003 .054 3 7000 .040 .040 .039A .039A .033 -.002 1 .035 109 7500 ---- ---- ---- ---- .028 -.002 .030 SO SEP24 Silver Option CALL 1375 ---- ---- ---- ---- 9.771 -.279 10.050 1400 ---- ---- ---- ---- 9.521 -.279 9.800 1425 ---- ---- ---- ---- 9.271 -.279 9.550 1450 ---- ---- ---- ---- 9.023 -.277 9.300 1475 ---- ---- ---- ---- 8.778 -.274 9.052 1500 ---- ---- ---- ---- 8.534 -.273 8.807 1525 ---- ---- ---- ---- 8.293 -.270 8.563 1550 ---- ---- ---- ---- 8.053 -.269 8.322 1575 ---- ---- ---- ---- 7.816 -.267 8.083 1600 ---- ---- ---- ---- 7.581 -.264 7.845 1625 ---- ---- ---- ---- 7.348 -.262 7.610 1650 ---- ---- ---- ---- 7.118 -.260 1 7.378 1 10 1675 ---- ---- ---- ---- 6.889 -.258 7.147 1700 ---- ---- ---- ---- 6.664 -.255 6.919 1725 ---- ---- ---- ---- 6.440 -.253 6.693 1750 ---- ---- ---- ---- 6.220 -.250 6.470 1775 ---- ---- ---- ---- 6.002 -.247 6.249 1800 ---- ---- ---- ---- 5.787 -.245 6.032 1825 ---- ---- ---- ---- 5.576 -.242 5.818 1850 ---- ---- ---- ---- 5.368 -.239 5.607 1875 ---- ---- ---- ---- 5.165 -.235 5.400 1900 ---- ---- ---- ---- 4.965 -.231 5.196 1925 ---- ---- ---- ---- 4.769 -.228 4.997 1950 ---- ---- ---- ---- 4.578 -.225 4.803 1975 ---- ---- ---- ---- 4.391 -.221 4.612 2000 ---- ---- ---- ---- 4.210 -.217 4.427 2025 ---- ---- ---- ---- 4.033 -.213 4.246 2050 ---- ---- ---- ---- 3.862 -.209 4.071 2075 ---- ---- ---- ---- 3.696 -.205 3.901 2100 ---- ---- ---- ---- 3.536 -.200 3.736 2125 ---- ---- ---- ---- 3.382 -.196 3.578 2150 ---- ---- ---- ---- 3.233 -.191 3.424 2175 ---- ---- ---- ---- 3.091 -.186 3.277 2200 ---- ---- ---- ---- 2.954 -.182 3.136 2225 ---- ---- ---- ---- 2.822 -.178 3.000 2250 ---- ---- ---- ---- 2.697 -.172 2.869 2275 ---- ---- ---- ---- 2.576 -.168 2.744 2300 ---- ---- ---- ---- 2.461 -.163 2.624 2325 ---- ---- ---- ---- 2.351 -.159 2.510 2350 ---- ---- ---- ---- 2.246 -.154 2.400 2375 ---- ---- ---- ---- 2.145 -.150 2.295 2400 ---- ---- ---- ---- 2.049 -.145 2.194 2425 ---- ---- ---- ---- 1.957 -.141 2.098 2450 ---- ---- ---- ---- 1.870 -.136 2.006 2475 ---- ---- ---- ---- 1.786 -.132 1.918 2500 ---- ---- ---- ---- 1.707 -.128 1.835 2525 ---- ---- ---- ---- 1.632 -.124 1.756 2550 ---- ---- ---- ---- 1.561 -.119 1.680 2575 ---- ---- ---- ---- 1.493 -.116 1.609 2600 ---- ---- ---- ---- 1.429 -.112 1.541 2625 ---- ---- ---- ---- 1.369 -.109 1.478 2650 ---- ---- ---- ---- 1.312 -.105 1.417 2675 ---- ---- ---- ---- 1.259 -.101 1.360 2700 ---- ---- ---- ---- 1.208 -.099 1.307 2725 ---- ---- ---- ---- 1.161 -.096 1.257 2750 ---- ---- ---- ---- 1.117 -.092 1.209 2775 ---- ---- ---- ---- 1.075 -.090 1.165 2800 ---- ---- ---- ---- 1.036 -.087 1.123 2825 ---- ---- ---- ---- .999 -.084 1.083 2850 ---- ---- ---- ---- .964 -.082 1.046 2875 ---- ---- ---- ---- .931 -.079 1.010 2900 ---- ---- ---- ---- .900 -.077 .977 2925 ---- ---- ---- ---- .870 -.075 .945 2950 ---- ---- ---- ---- .842 -.073 .915 2975 ---- ---- ---- ---- .815 -.071 .886 3000 ---- ---- ---- ---- .790 -.068 .858 3025 ---- ---- ---- ---- .766 -.066 .832 3050 ---- ---- ---- ---- .742 -.065 .807 3075 ---- ---- ---- ---- .720 -.063 .783 3100 ---- ---- ---- ---- .699 -.061 .760 3125 ---- ---- ---- ---- .679 -.060 .739 3150 ---- ---- ---- ---- .660 -.058 .718 3175 ---- ---- ---- ---- .641 -.057 .698 3200 ---- ---- ---- ---- .623 -.056 .679 3225 ---- ---- ---- ---- .607 -.053 .660 3250 ---- ---- ---- ---- .590 -.053 .643 3275 ---- ---- ---- ---- .575 -.051 .626 3300 ---- ---- ---- ---- .560 -.050 .610 3325 ---- ---- ---- ---- .546 -.049 .595 3350 ---- ---- ---- ---- .532 -.048 .580 3375 ---- ---- ---- ---- .519 -.047 .566 3400 ---- ---- ---- ---- .507 -.045 .552 3425 ---- ---- ---- ---- .495 -.044 .539 3450 ---- ---- ---- ---- .483 -.044 .527 3475 ---- ---- ---- ---- .472 -.043 .515 3500 ---- ---- ---- ---- .462 -.041 .503 3525 ---- ---- ---- ---- .452 -.041 .493 3550 ---- ---- ---- ---- .442 -.040 .482 3575 ---- ---- ---- ---- .433 -.039 .472 3600 ---- ---- ---- ---- .424 -.038 .462 3625 ---- ---- ---- ---- .416 -.037 .453 4000 ---- ---- ---- ---- .322 -.029 .351 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.579 -.279 16.858 750 ---- ---- ---- ---- 16.329 -.279 16.608 775 ---- ---- ---- ---- 16.079 -.279 16.358 800 ---- ---- ---- ---- 15.829 -.279 16.108 825 ---- ---- ---- ---- 15.579 -.279 15.858 850 ---- ---- ---- ---- 15.329 -.279 15.608 875 ---- ---- ---- ---- 15.079 -.279 15.358 900 ---- ---- ---- ---- 14.829 -.279 15.108 925 ---- ---- ---- ---- 14.579 -.279 14.858 950 ---- ---- ---- ---- 14.329 -.279 14.608 975 ---- ---- ---- ---- 14.079 -.279 14.358 1000 ---- ---- ---- ---- 13.829 -.279 14.108 1025 ---- ---- ---- ---- 13.579 -.279 13.858 1050 ---- ---- ---- ---- 13.329 -.279 13.608 1075 ---- ---- ---- ---- 13.079 -.279 13.358 1100 ---- ---- ---- ---- 12.829 -.279 13.108 1125 ---- ---- ---- ---- 12.579 -.279 12.858 1150 ---- ---- ---- ---- 12.329 -.279 12.608 1175 ---- ---- ---- ---- 12.079 -.279 12.358 1200 ---- ---- ---- ---- 11.829 -.279 12.108 1225 ---- ---- ---- ---- 11.579 -.279 11.858 1250 ---- ---- ---- ---- 11.329 -.279 11.608 1275 ---- ---- ---- ---- 11.079 -.279 11.358 1300 ---- ---- ---- ---- 10.829 -.279 11.108 1325 ---- ---- ---- ---- 10.579 -.279 10.858 1350 ---- ---- ---- ---- 10.330 -.278 10.608 1375 ---- ---- ---- ---- 10.082 -.277 10.359 1400 ---- ---- ---- ---- 9.835 -.276 10.111 1425 ---- ---- ---- ---- 9.588 -.275 9.863 1450 ---- ---- ---- ---- 9.343 -.275 9.618 1475 ---- ---- ---- ---- 9.099 -.274 9.373 1500 ---- ---- ---- ---- 8.855 -.274 9.129 1525 ---- ---- ---- ---- 8.613 -.274 8.887 1550 ---- ---- ---- ---- 8.373 -.274 8.647 1575 ---- ---- ---- ---- 8.135 -.273 8.408 1600 ---- ---- ---- ---- 7.900 -.272 8.172 1625 ---- ---- ---- ---- 7.667 -.273 7.940 1650 ---- ---- ---- ---- 7.439 -.271 7.710 1675 ---- ---- ---- ---- 7.214 -.270 7.484 1700 ---- ---- ---- ---- 6.993 -.269 7.262 1725 ---- ---- ---- ---- 6.777 -.268 7.045 1750 ---- ---- ---- ---- 6.566 -.265 6.831 1775 ---- ---- ---- ---- 6.360 -.262 6.622 1800 ---- ---- ---- ---- 6.158 -.260 6.418 1825 ---- ---- ---- ---- 5.962 -.256 6.218 1850 ---- ---- ---- ---- 5.771 -.252 6.023 1875 ---- ---- ---- ---- 5.584 -.248 5.832 1900 ---- ---- ---- ---- 5.402 -.244 5.646 1925 ---- ---- ---- ---- 5.225 -.239 5.464 1950 ---- ---- ---- ---- 5.051 -.235 5.286 1975 ---- ---- ---- ---- 4.882 -.230 5.112 2000 ---- ---- ---- ---- 4.715 -.226 4.941 2025 ---- ---- ---- ---- 4.552 -.221 4.773 2050 ---- ---- ---- ---- 4.392 -.217 4.609 2075 ---- ---- ---- ---- 4.236 -.212 4.448 2100 ---- ---- ---- ---- 4.083 -.208 4.291 2125 ---- ---- ---- ---- 3.933 -.205 4.138 2150 ---- ---- ---- ---- 3.787 -.202 3.989 2175 ---- ---- ---- ---- 3.645 -.199 3.844 2200 ---- ---- ---- ---- 3.507 -.196 3.703 2225 ---- ---- ---- ---- 3.374 -.193 3.567 2250 ---- ---- ---- ---- 3.244 -.192 3.436 2275 ---- ---- ---- ---- 3.119 -.190 3.309 2300 ---- ---- ---- ---- 2.998 -.189 3.187 2325 ---- ---- ---- ---- 2.883 -.187 3.070 2350 ---- ---- ---- ---- 2.772 -.186 2.958 2375 ---- ---- ---- ---- 2.666 -.184 2.850 2400 ---- ---- ---- ---- 2.565 -.182 2.747 2425 ---- ---- ---- ---- 2.469 -.179 2.648 2450 ---- ---- ---- ---- 2.379 -.175 2.554 2475 ---- ---- ---- ---- 2.292 -.172 2.464 2500 ---- ---- ---- ---- 2.211 -.168 2.379 2525 ---- ---- ---- ---- 2.133 -.164 2.297 2550 ---- ---- ---- ---- 2.060 -.160 2.220 2575 ---- ---- ---- ---- 1.991 -.155 2.146 2600 ---- ---- ---- ---- 1.925 -.151 2.076 2625 ---- ---- ---- ---- 1.862 -.147 2.009 2650 ---- ---- ---- ---- 1.803 -.143 1.946 2675 ---- ---- ---- ---- 1.747 -.139 1.886 2700 ---- ---- ---- ---- 1.694 -.135 1.829 2725 ---- ---- ---- ---- 1.644 -.130 1.774 2750 ---- ---- ---- ---- 1.596 -.126 1.722 2775 ---- ---- ---- ---- 1.550 -.123 1.673 2800 ---- ---- ---- ---- 1.506 -.120 1.626 2825 ---- ---- ---- ---- 1.464 -.117 1.581 2850 ---- ---- ---- ---- 1.424 -.114 1.538 1 2875 ---- ---- ---- ---- 1.386 -.111 1.497 2900 ---- ---- ---- ---- 1.349 -.109 1.458 2925 ---- ---- ---- ---- 1.314 -.107 1.421 2950 ---- ---- ---- ---- 1.280 -.104 1.384 2975 ---- ---- ---- ---- 1.247 -.103 1.350 3000 ---- ---- ---- ---- 1.215 -.101 1.316 1 3025 ---- ---- ---- ---- 1.184 -.100 1.284 3050 ---- ---- ---- ---- 1.155 -.097 1.252 3075 ---- ---- ---- ---- 1.126 -.095 1.221 3100 ---- ---- ---- ---- 1.098 -.094 1.192 3125 ---- ---- ---- ---- 1.071 -.092 1.163 3150 ---- ---- ---- ---- 1.044 -.090 1.134 3175 ---- ---- ---- ---- 1.018 -.089 1.107 3200 ---- ---- ---- ---- .993 -.087 1.080 3225 ---- ---- ---- ---- .969 -.086 1.055 3250 ---- ---- ---- ---- .946 -.084 1.030 1 3275 ---- ---- ---- ---- .923 -.082 1.005 3300 ---- ---- ---- ---- .902 -.080 .982 3325 ---- ---- ---- ---- .880 -.079 .959 3350 ---- ---- ---- ---- .860 -.077 .937 3375 ---- ---- ---- ---- .841 -.075 .916 3400 ---- ---- ---- ---- .822 -.074 .896 3425 ---- ---- ---- ---- .804 -.073 .877 3450 ---- ---- ---- ---- .786 -.072 .858 3475 ---- ---- ---- ---- .770 -.070 .840 3500 ---- ---- ---- ---- .754 -.069 .823 1 3525 ---- ---- ---- ---- .739 -.068 .807 3550 ---- ---- ---- ---- .725 -.066 .791 3575 ---- ---- ---- ---- .711 -.065 .776 3600 ---- ---- ---- ---- .698 -.064 .762 3625 ---- ---- ---- ---- .685 -.064 .749 3650 ---- ---- ---- ---- .673 -.063 .736 3675 ---- ---- ---- ---- .662 -.061 .723 3700 ---- ---- ---- ---- .651 -.060 .711 3725 ---- ---- ---- ---- .641 -.059 .700 3750 ---- ---- ---- ---- .631 -.058 .689 3775 ---- ---- ---- ---- .621 -.058 .679 3800 ---- ---- ---- ---- .612 -.057 .669 3825 ---- ---- ---- ---- .603 -.056 .659 3850 ---- ---- ---- ---- .594 -.056 .650 3875 ---- ---- ---- ---- .586 -.055 .641 3900 ---- ---- ---- ---- .578 -.054 .632 3925 ---- ---- ---- ---- .570 -.054 .624 3950 ---- ---- ---- ---- .563 -.053 .616 3975 ---- ---- ---- ---- .556 -.052 .608 4000 ---- ---- ---- ---- .549 -.051 .600 4025 ---- ---- ---- ---- .542 -.051 .593 4050 ---- ---- ---- ---- .536 -.050 .586 4075 ---- ---- ---- ---- .530 -.049 .579 4100 ---- ---- ---- ---- .524 -.049 .573 5000 ---- ---- ---- ---- .405 -.037 .442 6000 ---- ---- ---- ---- .387 -.033 .420 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 14.720 -.279 14.999 950 ---- ---- ---- ---- 14.470 -.279 14.749 975 ---- ---- ---- ---- 14.220 -.279 14.499 1000 ---- ---- ---- ---- 13.970 -.279 14.249 1025 ---- ---- ---- ---- 13.720 -.279 13.999 1050 ---- ---- ---- ---- 13.470 -.279 13.749 1075 ---- ---- ---- ---- 13.220 -.279 13.499 1100 ---- ---- ---- ---- 12.970 -.279 13.249 1125 ---- ---- ---- ---- 12.720 -.279 12.999 1150 ---- ---- ---- ---- 12.472 -.277 12.749 1175 ---- ---- ---- ---- 12.227 -.275 12.502 1200 ---- ---- ---- ---- 11.983 -.273 12.256 1225 ---- ---- ---- ---- 11.742 -.271 12.013 1250 ---- ---- ---- ---- 11.503 -.269 11.772 1275 ---- ---- ---- ---- 11.266 -.266 11.532 1300 ---- ---- ---- ---- 11.030 -.265 11.295 1325 ---- ---- ---- ---- 10.796 -.263 11.059 1350 ---- ---- ---- ---- 10.564 -.262 10.826 1375 ---- ---- ---- ---- 10.334 -.260 10.594 1400 ---- ---- ---- ---- 10.106 -.257 10.363 1425 ---- ---- ---- ---- 9.879 -.255 10.134 1450 ---- ---- ---- ---- 9.653 -.254 9.907 1475 ---- ---- ---- ---- 9.430 -.251 9.681 1500 ---- ---- ---- ---- 9.208 -.249 9.457 1525 ---- ---- ---- ---- 8.987 -.248 9.235 1550 ---- ---- ---- ---- 8.768 -.246 9.014 1575 ---- ---- ---- ---- 8.552 -.244 8.796 1600 ---- ---- ---- ---- 8.337 -.242 8.579 1625 ---- ---- ---- ---- 8.124 -.240 8.364 1650 ---- ---- ---- ---- 7.913 -.238 8.151 1675 ---- ---- ---- ---- 7.705 -.236 7.941 1700 ---- ---- ---- ---- 7.500 -.233 7.733 1725 ---- ---- ---- ---- 7.297 -.231 7.528 1750 ---- ---- ---- ---- 7.097 -.229 7.326 1775 ---- ---- ---- ---- 6.900 -.227 7.127 1800 ---- ---- ---- ---- 6.707 -.224 6.931 1825 ---- ---- ---- ---- 6.517 -.221 6.738 1850 ---- ---- ---- ---- 6.330 -.218 6.548 1875 ---- ---- ---- ---- 6.146 -.216 6.362 1900 ---- ---- ---- ---- 5.967 -.213 6.180 1925 ---- ---- ---- ---- 5.790 -.211 6.001 1950 ---- ---- ---- ---- 5.618 -.208 5.826 1975 ---- ---- ---- ---- 5.449 -.205 5.654 2000 ---- ---- ---- ---- 5.284 -.202 5.486 2025 ---- ---- ---- ---- 5.123 -.199 5.322 2050 ---- ---- ---- ---- 4.965 -.196 5.161 2075 ---- ---- ---- ---- 4.812 -.193 5.005 2100 ---- ---- ---- ---- 4.663 -.190 4.853 2125 ---- ---- ---- ---- 4.517 -.187 4.704 2150 ---- ---- ---- ---- 4.377 -.183 4.560 2175 ---- ---- ---- ---- 4.240 -.181 4.421 2200 ---- ---- ---- ---- 4.108 -.177 4.285 2225 ---- ---- ---- ---- 3.980 -.174 4.154 2250 ---- ---- ---- ---- 3.857 -.171 4.028 2275 ---- ---- ---- ---- 3.738 -.168 3.906 2300 ---- ---- ---- ---- 3.624 -.165 3.789 2325 ---- ---- ---- ---- 3.514 -.162 3.676 2350 ---- ---- ---- ---- 3.409 -.158 3.567 2375 ---- ---- ---- ---- 3.308 -.155 3.463 2400 ---- ---- ---- ---- 3.211 -.153 3.364 2425 ---- ---- ---- ---- 3.119 -.149 3.268 2450 ---- ---- ---- ---- 3.030 -.147 3.177 2475 ---- ---- ---- ---- 2.946 -.144 3.090 2500 ---- ---- ---- ---- 2.866 -.141 3.007 2525 ---- ---- ---- ---- 2.789 -.138 2.927 2550 ---- ---- ---- ---- 2.716 -.136 2.852 2575 ---- ---- ---- ---- 2.646 -.133 2.779 2600 ---- ---- ---- ---- 2.580 -.131 2.711 2625 ---- ---- ---- ---- 2.517 -.128 2.645 2650 ---- ---- ---- ---- 2.457 -.126 2.583 2675 ---- ---- ---- ---- 2.400 -.123 2.523 2700 ---- ---- ---- ---- 2.345 -.121 2.466 2725 ---- ---- ---- ---- 2.293 -.119 2.412 2750 ---- ---- ---- ---- 2.244 -.116 2.360 2775 ---- ---- ---- ---- 2.197 -.114 2.311 2800 ---- ---- ---- ---- 2.151 -.113 2.264 2825 ---- ---- ---- ---- 2.108 -.111 2.219 2850 ---- ---- ---- ---- 2.067 -.108 2.175 2875 ---- ---- ---- ---- 2.027 -.107 2.134 2900 ---- ---- ---- ---- 1.989 -.105 2.094 2925 ---- ---- ---- ---- 1.952 -.103 2.055 2950 ---- ---- ---- ---- 1.917 -.101 2.018 2975 ---- ---- ---- ---- 1.883 -.100 1.983 3000 ---- ---- ---- ---- 1.850 -.098 1.948 3025 ---- ---- ---- ---- 1.818 -.097 1.915 3050 ---- ---- ---- ---- 1.788 -.095 1.883 3075 ---- ---- ---- ---- 1.759 -.093 1.852 3100 ---- ---- ---- ---- 1.730 -.093 1.823 3125 ---- ---- ---- ---- 1.703 -.091 1.794 3150 ---- ---- ---- ---- 1.676 -.090 1.766 3175 ---- ---- ---- ---- 1.650 -.089 1.739 3200 ---- ---- ---- ---- 1.625 -.087 1.712 3225 ---- ---- ---- ---- 1.601 -.086 1.687 3250 ---- ---- ---- ---- 1.577 -.085 1.662 3275 ---- ---- ---- ---- 1.554 -.084 1.638 3300 ---- ---- ---- ---- 1.532 -.082 1.614 3325 ---- ---- ---- ---- 1.510 -.081 1.591 3350 ---- ---- ---- ---- 1.489 -.080 1.569 3375 ---- ---- ---- ---- 1.469 -.079 1.548 3400 ---- ---- ---- ---- 1.449 -.078 1.527 3425 ---- ---- ---- ---- 1.429 -.077 1.506 3450 ---- ---- ---- ---- 1.410 -.076 1.486 3475 ---- ---- ---- ---- 1.392 -.075 1.467 3500 ---- ---- ---- ---- 1.374 -.074 1.448 3525 ---- ---- ---- ---- 1.356 -.073 1.429 3550 ---- ---- ---- ---- 1.339 -.073 1.412 3575 ---- ---- ---- ---- 1.323 -.071 1.394 3600 ---- ---- ---- ---- 1.307 -.070 1.377 3625 ---- ---- ---- ---- 1.292 -.069 1.361 3650 ---- ---- ---- ---- 1.277 -.068 1.345 3675 ---- ---- ---- ---- 1.262 -.068 1.330 3700 ---- ---- ---- ---- 1.248 -.067 1.315 3725 ---- ---- ---- ---- 1.234 -.067 1.301 3750 ---- ---- ---- ---- 1.221 -.066 1.287 3775 ---- ---- ---- ---- 1.208 -.065 1.273 3800 ---- ---- ---- ---- 1.196 -.064 1.260 3825 ---- ---- ---- ---- 1.184 -.064 1.248 3850 ---- ---- ---- ---- 1.172 -.063 1.235 3875 ---- ---- ---- ---- 1.161 -.062 1.223 3900 ---- ---- ---- ---- 1.150 -.062 1.212 3925 ---- ---- ---- ---- 1.140 -.061 1.201 3950 ---- ---- ---- ---- 1.129 -.061 1.190 3975 ---- ---- ---- ---- 1.119 -.060 1.179 4000 ---- ---- ---- ---- 1.110 -.059 1.169 4025 ---- ---- ---- ---- 1.101 -.058 1.159 4050 ---- ---- ---- ---- 1.092 -.058 1.150 4075 ---- ---- ---- ---- 1.083 -.058 1.141 4100 ---- ---- ---- ---- 1.075 -.057 1.132 4125 ---- ---- ---- ---- 1.066 -.057 1.123 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 14.832 -.279 15.111 950 ---- ---- ---- ---- 14.582 -.279 14.861 975 ---- ---- ---- ---- 14.332 -.279 14.611 1000 ---- ---- ---- ---- 14.082 -.279 14.361 1025 ---- ---- ---- ---- 13.832 -.279 14.111 1050 ---- ---- ---- ---- 13.582 -.279 13.861 1075 ---- ---- ---- ---- 13.335 -.277 13.612 1100 ---- ---- ---- ---- 13.090 -.275 13.365 1125 ---- ---- ---- ---- 12.848 -.272 13.120 1150 ---- ---- ---- ---- 12.607 -.271 12.878 1175 ---- ---- ---- ---- 12.369 -.268 12.637 1200 ---- ---- ---- ---- 12.133 -.266 12.399 1225 ---- ---- ---- ---- 11.899 -.264 12.163 1250 ---- ---- ---- ---- 11.667 -.262 11.929 1275 ---- ---- ---- ---- 11.436 -.260 11.696 1300 ---- ---- ---- ---- 11.208 -.258 11.466 1325 ---- ---- ---- ---- 10.980 -.257 11.237 1350 ---- ---- ---- ---- 10.755 -.255 11.010 1375 ---- ---- ---- ---- 10.531 -.253 10.784 1400 ---- ---- ---- ---- 10.309 -.251 10.560 1425 ---- ---- ---- ---- 10.088 -.249 10.337 1450 ---- ---- ---- ---- 9.869 -.247 10.116 1475 ---- ---- ---- ---- 9.651 -.245 9.896 1500 ---- ---- ---- ---- 9.435 -.243 9.678 1525 ---- ---- ---- ---- 9.220 -.242 9.462 1550 ---- ---- ---- ---- 9.007 -.240 9.247 1575 ---- ---- ---- ---- 8.796 -.237 9.033 1600 ---- ---- ---- ---- 8.586 -.236 8.822 1625 ---- ---- ---- ---- 8.379 -.234 8.613 1650 ---- ---- ---- ---- 8.174 -.231 8.405 1675 ---- ---- ---- ---- 7.971 -.229 8.200 1700 ---- ---- ---- ---- 7.771 -.227 7.998 1725 ---- ---- ---- ---- 7.574 -.225 7.799 1750 ---- ---- ---- ---- 7.379 -.223 7.602 1775 ---- ---- ---- ---- 7.188 -.220 7.408 1800 ---- ---- ---- ---- 7.000 -.218 7.218 1825 ---- ---- ---- ---- 6.815 -.216 7.031 1850 ---- ---- ---- ---- 6.634 -.213 6.847 1875 ---- ---- ---- ---- 6.456 -.210 6.666 1900 ---- ---- ---- ---- 6.281 -.208 6.489 1925 ---- ---- ---- ---- 6.110 -.206 6.316 1950 ---- ---- ---- ---- 5.942 -.203 6.145 1975 ---- ---- ---- ---- 5.778 -.201 5.979 2000 ---- ---- ---- ---- 5.618 -.198 5.816 2025 ---- ---- ---- ---- 5.461 -.196 5.657 2050 ---- ---- ---- ---- 5.309 -.192 5.501 2075 ---- ---- ---- ---- 5.159 -.190 5.349 2100 ---- ---- ---- ---- 5.014 -.187 5.201 2125 ---- ---- ---- ---- 4.873 -.184 5.057 2150 ---- ---- ---- ---- 4.736 -.181 4.917 2175 ---- ---- ---- ---- 4.603 -.179 4.782 2200 ---- ---- ---- ---- 4.474 -.176 4.650 2225 ---- ---- ---- ---- 4.350 -.173 4.523 2250 ---- ---- ---- ---- 4.230 -.170 4.400 2275 ---- ---- ---- ---- 4.114 -.167 4.281 2300 ---- ---- ---- ---- 4.003 -.164 4.167 2325 ---- ---- ---- ---- 3.896 -.161 4.057 2350 ---- ---- ---- ---- 3.793 -.159 3.952 2375 ---- ---- ---- ---- 3.694 -.157 3.851 2400 ---- ---- ---- ---- 3.600 -.154 3.754 2425 ---- ---- ---- ---- 3.510 -.151 3.661 2450 ---- ---- ---- ---- 3.423 -.149 3.572 2475 ---- ---- ---- ---- 3.341 -.146 3.487 2500 ---- ---- ---- ---- 3.262 -.144 3.406 2525 ---- ---- ---- ---- 3.187 -.141 3.328 2550 ---- ---- ---- ---- 3.116 -.138 3.254 2575 ---- ---- ---- ---- 3.048 -.136 3.184 2600 ---- ---- ---- ---- 2.983 -.134 3.117 2625 ---- ---- ---- ---- 2.921 -.132 3.053 2650 ---- ---- ---- ---- 2.862 -.130 2.992 2675 ---- ---- ---- ---- 2.806 -.128 2.934 2700 ---- ---- ---- ---- 2.753 -.125 2.878 2725 ---- ---- ---- ---- 2.702 -.123 2.825 2750 ---- ---- ---- ---- 2.653 -.122 2.775 2775 ---- ---- ---- ---- 2.607 -.120 2.727 2800 ---- ---- ---- ---- 2.563 -.117 2.680 2825 ---- ---- ---- ---- 2.520 -.116 2.636 2850 ---- ---- ---- ---- 2.479 -.115 2.594 2875 ---- ---- ---- ---- 2.440 -.113 2.553 2900 ---- ---- ---- ---- 2.402 -.111 2.513 2925 ---- ---- ---- ---- 2.366 -.110 2.476 2950 ---- ---- ---- ---- 2.331 -.108 2.439 2975 ---- ---- ---- ---- 2.298 -.106 2.404 3000 ---- ---- ---- ---- 2.265 -.105 2.370 3025 ---- ---- ---- ---- 2.234 -.104 2.338 3050 ---- ---- ---- ---- 2.204 -.102 2.306 3075 ---- ---- ---- ---- 2.175 -.101 2.276 3100 ---- ---- ---- ---- 2.146 -.100 2.246 3125 ---- ---- ---- ---- 2.119 -.098 2.217 3150 ---- ---- ---- ---- 2.092 -.098 2.190 3175 ---- ---- ---- ---- 2.066 -.097 2.163 3200 ---- ---- ---- ---- 2.041 -.095 2.136 3225 ---- ---- ---- ---- 2.017 -.094 2.111 3250 ---- ---- ---- ---- 1.993 -.093 2.086 3275 ---- ---- ---- ---- 1.970 -.092 2.062 3300 ---- ---- ---- ---- 1.947 -.091 2.038 3325 ---- ---- ---- ---- 1.925 -.090 2.015 3350 ---- ---- ---- ---- 1.904 -.089 1.993 3375 ---- ---- ---- ---- 1.883 -.088 1.971 3400 ---- ---- ---- ---- 1.863 -.086 1.949 3425 ---- ---- ---- ---- 1.843 -.086 1.929 3450 ---- ---- ---- ---- 1.823 -.085 1.908 3475 ---- ---- ---- ---- 1.804 -.084 1.888 3500 ---- ---- ---- ---- 1.786 -.083 1.869 3525 ---- ---- ---- ---- 1.768 -.082 1.850 3550 ---- ---- ---- ---- 1.751 -.081 1.832 3575 ---- ---- ---- ---- 1.734 -.080 1.814 3600 ---- ---- ---- ---- 1.717 -.080 1.797 3625 ---- ---- ---- ---- 1.701 -.079 1.780 3650 ---- ---- ---- ---- 1.686 -.078 1.764 3675 ---- ---- ---- ---- 1.671 -.077 1.748 3700 ---- ---- ---- ---- 1.656 -.077 1.733 3725 ---- ---- ---- ---- 1.642 -.076 1.718 3750 ---- ---- ---- ---- 1.628 -.076 1.704 3775 ---- ---- ---- ---- 1.615 -.075 1.690 3800 ---- ---- ---- ---- 1.602 -.075 1.677 3825 ---- ---- ---- ---- 1.590 -.074 1.664 3850 ---- ---- ---- ---- 1.578 -.073 1.651 3875 ---- ---- ---- ---- 1.566 -.073 1.639 3900 ---- ---- ---- ---- 1.555 -.072 1.627 3925 ---- ---- ---- ---- 1.544 -.072 1.616 3950 ---- ---- ---- ---- 1.534 -.070 1.604 3975 ---- ---- ---- ---- 1.524 -.070 1.594 4000 ---- ---- ---- ---- 1.514 -.069 1.583 4025 ---- ---- ---- ---- 1.504 -.069 1.573 4050 ---- ---- ---- ---- 1.495 -.069 1.564 4075 ---- ---- ---- ---- 1.486 -.068 1.554 4100 ---- ---- ---- ---- 1.477 -.068 1.545 4125 ---- ---- ---- ---- 1.469 -.067 1.536 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 14.638 -.272 14.910 1050 ---- ---- ---- ---- 14.398 -.270 14.668 1075 ---- ---- ---- ---- 14.160 -.269 14.429 1100 ---- ---- ---- ---- 13.925 -.267 14.192 1125 ---- ---- ---- ---- 13.692 -.264 13.956 1150 ---- ---- ---- ---- 13.461 -.262 13.723 1175 ---- ---- ---- ---- 13.232 -.260 13.492 1200 ---- ---- ---- ---- 13.004 -.259 13.263 1225 ---- ---- ---- ---- 12.778 -.257 13.035 1250 ---- ---- ---- ---- 12.554 -.255 12.809 1275 ---- ---- ---- ---- 12.332 -.253 12.585 1300 ---- ---- ---- ---- 12.111 -.251 12.362 1325 ---- ---- ---- ---- 11.892 -.249 12.141 1350 ---- ---- ---- ---- 11.674 -.247 11.921 1375 ---- ---- ---- ---- 11.457 -.246 11.703 1400 ---- ---- ---- ---- 11.242 -.244 11.486 1425 ---- ---- ---- ---- 11.028 -.242 11.270 1450 ---- ---- ---- ---- 10.815 -.241 11.056 1475 ---- ---- ---- ---- 10.604 -.239 10.843 1500 ---- ---- ---- ---- 10.393 -.237 10.630 1525 ---- ---- ---- ---- 10.184 -.236 10.420 1550 ---- ---- ---- ---- 9.976 -.234 10.210 1575 ---- ---- ---- ---- 9.769 -.232 10.001 1600 ---- ---- ---- ---- 9.564 -.230 9.794 1625 ---- ---- ---- ---- 9.359 -.229 9.588 1650 ---- ---- ---- ---- 9.156 -.227 9.383 1675 ---- ---- ---- ---- 8.955 -.225 9.180 1700 ---- ---- ---- ---- 8.756 -.223 8.979 1725 ---- ---- ---- ---- 8.558 -.221 8.779 1750 ---- ---- ---- ---- 8.363 -.219 8.582 1775 ---- ---- ---- ---- 8.170 -.217 8.387 1800 ---- ---- ---- ---- 7.979 -.216 8.195 1825 ---- ---- ---- ---- 7.792 -.213 8.005 1850 ---- ---- ---- ---- 7.607 -.211 7.818 1875 ---- ---- ---- ---- 7.426 -.209 7.635 1900 ---- ---- ---- ---- 7.247 -.207 7.454 1925 ---- ---- ---- ---- 7.072 -.205 7.277 1950 ---- ---- ---- ---- 6.901 -.202 7.103 1975 ---- ---- ---- ---- 6.732 -.201 6.933 2000 ---- ---- ---- ---- 6.567 -.199 6.766 2025 ---- ---- ---- ---- 6.406 -.196 6.602 2050 ---- ---- ---- ---- 6.248 -.193 6.441 2075 ---- ---- ---- ---- 6.093 -.192 6.285 2100 ---- ---- ---- ---- 5.942 -.189 6.131 2125 ---- ---- ---- ---- 5.795 -.186 5.981 2150 ---- ---- ---- ---- 5.651 -.184 5.835 2175 ---- ---- ---- ---- 5.510 -.182 5.692 2200 ---- ---- ---- ---- 5.374 -.179 5.553 2225 ---- ---- ---- ---- 5.241 -.177 5.418 2250 ---- ---- ---- ---- 5.112 -.174 5.286 2275 ---- ---- ---- ---- 4.987 -.172 5.159 2300 ---- ---- ---- ---- 4.866 -.169 5.035 2325 ---- ---- ---- ---- 4.749 -.167 4.916 2350 ---- ---- ---- ---- 4.636 -.165 4.801 2375 ---- ---- ---- ---- 4.528 -.162 4.690 2400 ---- ---- ---- ---- 4.423 -.161 4.584 2425 ---- ---- ---- ---- 4.323 -.158 4.481 2450 ---- ---- ---- ---- 4.227 -.156 4.383 2475 ---- ---- ---- ---- 4.135 -.154 4.289 2500 ---- ---- ---- ---- 4.048 -.151 4.199 2525 ---- ---- ---- ---- 3.963 -.149 4.112 2550 ---- ---- ---- ---- 3.883 -.147 4.030 2575 ---- ---- ---- ---- 3.807 -.144 3.951 2600 ---- ---- ---- ---- 3.734 -.142 3.876 2625 ---- ---- ---- ---- 3.664 -.141 3.805 2650 ---- ---- ---- ---- 3.598 -.139 3.737 2675 ---- ---- ---- ---- 3.535 -.137 3.672 2700 ---- ---- ---- ---- 3.476 -.134 3.610 2725 ---- ---- ---- ---- 3.419 -.133 3.552 2750 ---- ---- ---- ---- 3.365 -.131 3.496 2775 ---- ---- ---- ---- 3.313 -.130 3.443 2800 ---- ---- ---- ---- 3.265 -.127 3.392 2825 ---- ---- ---- ---- 3.218 -.126 3.344 2850 ---- ---- ---- ---- 3.174 -.124 3.298 2875 ---- ---- ---- ---- 3.132 -.122 3.254 2900 ---- ---- ---- ---- 3.091 -.121 3.212 2925 ---- ---- ---- ---- 3.052 -.120 3.172 2950 ---- ---- ---- ---- 3.015 -.119 3.134 2975 ---- ---- ---- ---- 2.980 -.117 3.097 3000 ---- ---- ---- ---- 2.945 -.116 3.061 3025 ---- ---- ---- ---- 2.913 -.114 3.027 3050 ---- ---- ---- ---- 2.881 -.113 2.994 3075 ---- ---- ---- ---- 2.850 -.112 2.962 3100 ---- ---- ---- ---- 2.821 -.111 2.932 3125 ---- ---- ---- ---- 2.793 -.109 2.902 3150 ---- ---- ---- ---- 2.765 -.109 2.874 3175 ---- ---- ---- ---- 2.739 -.107 2.846 3200 ---- ---- ---- ---- 2.713 -.106 2.819 3225 ---- ---- ---- ---- 2.688 -.105 2.793 3250 ---- ---- ---- ---- 2.663 -.105 2.768 3275 ---- ---- ---- ---- 2.640 -.103 2.743 3300 ---- ---- ---- ---- 2.617 -.102 2.719 3325 ---- ---- ---- ---- 2.594 -.102 2.696 3350 ---- ---- ---- ---- 2.572 -.101 2.673 3375 ---- ---- ---- ---- 2.551 -.100 2.651 3400 ---- ---- ---- ---- 2.530 -.099 2.629 3425 ---- ---- ---- ---- 2.510 -.098 2.608 3450 ---- ---- ---- ---- 2.490 -.097 2.587 3475 ---- ---- ---- ---- 2.470 -.097 2.567 3500 ---- ---- ---- ---- 2.451 -.096 2.547 3525 ---- ---- ---- ---- 2.433 -.095 2.528 3550 ---- ---- ---- ---- 2.415 -.094 2.509 3575 ---- ---- ---- ---- 2.397 -.093 2.490 3600 ---- ---- ---- ---- 2.380 -.092 2.472 3625 ---- ---- ---- ---- 2.363 -.092 2.455 3650 ---- ---- ---- ---- 2.347 -.091 2.438 3675 ---- ---- ---- ---- 2.331 -.090 2.421 3700 ---- ---- ---- ---- 2.315 -.090 2.405 3725 ---- ---- ---- ---- 2.300 -.089 2.389 3750 ---- ---- ---- ---- 2.286 -.088 2.374 3775 ---- ---- ---- ---- 2.271 -.088 2.359 3800 ---- ---- ---- ---- 2.258 -.087 2.345 3825 ---- ---- ---- ---- 2.245 -.086 2.331 3850 ---- ---- ---- ---- 2.232 -.086 2.318 3875 ---- ---- ---- ---- 2.220 -.085 2.305 3900 ---- ---- ---- ---- 2.208 -.085 2.293 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.764 -.268 15.032 1050 ---- ---- ---- ---- 14.530 -.266 14.796 1075 ---- ---- ---- ---- 14.298 -.264 14.562 1100 ---- ---- ---- ---- 14.068 -.262 14.330 1125 ---- ---- ---- ---- 13.840 -.260 14.100 1150 ---- ---- ---- ---- 13.614 -.258 13.872 1175 ---- ---- ---- ---- 13.389 -.257 13.646 1200 ---- ---- ---- ---- 13.167 -.254 13.421 1225 ---- ---- ---- ---- 12.946 -.252 13.198 1250 ---- ---- ---- ---- 12.726 -.251 12.977 1275 ---- ---- ---- ---- 12.509 -.249 12.758 1300 ---- ---- ---- ---- 12.292 -.247 12.539 1325 ---- ---- ---- ---- 12.077 -.245 12.322 1350 ---- ---- ---- ---- 11.863 -.244 12.107 1375 ---- ---- ---- ---- 11.651 -.242 11.893 1400 ---- ---- ---- ---- 11.439 -.241 11.680 1425 ---- ---- ---- ---- 11.229 -.239 11.468 1450 ---- ---- ---- ---- 11.020 -.237 11.257 1475 ---- ---- ---- ---- 10.813 -.235 11.048 1500 ---- ---- ---- ---- 10.606 -.233 10.839 1525 ---- ---- ---- ---- 10.400 -.232 10.632 1550 ---- ---- ---- ---- 10.196 -.230 10.426 1575 ---- ---- ---- ---- 9.992 -.228 10.220 1600 ---- ---- ---- ---- 9.790 -.226 10.016 1625 ---- ---- ---- ---- 9.588 -.225 9.813 1650 ---- ---- ---- ---- 9.389 -.223 9.612 1675 ---- ---- ---- ---- 9.190 -.222 9.412 1700 ---- ---- ---- ---- 8.994 -.219 9.213 1725 ---- ---- ---- ---- 8.799 -.218 9.017 1750 ---- ---- ---- ---- 8.607 -.216 8.823 1775 ---- ---- ---- ---- 8.416 -.214 8.630 1800 ---- ---- ---- ---- 8.229 -.212 8.441 1825 ---- ---- ---- ---- 8.044 -.210 8.254 1850 ---- ---- ---- ---- 7.862 -.208 8.070 1875 ---- ---- ---- ---- 7.683 -.207 7.890 1900 ---- ---- ---- ---- 7.508 -.204 7.712 1925 ---- ---- ---- ---- 7.336 -.202 7.538 1950 ---- ---- ---- ---- 7.167 -.200 7.367 1975 ---- ---- ---- ---- 7.001 -.198 7.199 2000 ---- ---- ---- ---- 6.839 -.196 7.035 2025 ---- ---- ---- ---- 6.680 -.194 6.874 2050 ---- ---- ---- ---- 6.525 -.191 6.716 2075 ---- ---- ---- ---- 6.373 -.189 6.562 2100 ---- ---- ---- ---- 6.224 -.187 6.411 2125 ---- ---- ---- ---- 6.079 -.185 6.264 2150 ---- ---- ---- ---- 5.938 -.182 6.120 2175 ---- ---- ---- ---- 5.800 -.180 5.980 2200 ---- ---- ---- ---- 5.665 -.178 5.843 2225 ---- ---- ---- ---- 5.535 -.175 5.710 2250 ---- ---- ---- ---- 5.408 -.173 5.581 2275 ---- ---- ---- ---- 5.285 -.171 5.456 2300 ---- ---- ---- ---- 5.166 -.169 5.335 2325 ---- ---- ---- ---- 5.051 -.167 5.218 2350 ---- ---- ---- ---- 4.941 -.164 5.105 2375 ---- ---- ---- ---- 4.834 -.162 4.996 2400 ---- ---- ---- ---- 4.732 -.160 4.892 2425 ---- ---- ---- ---- 4.633 -.158 4.791 2450 ---- ---- ---- ---- 4.539 -.156 4.695 2475 ---- ---- ---- ---- 4.449 -.154 4.603 2500 ---- ---- ---- ---- 4.363 -.152 4.515 2525 ---- ---- ---- ---- 4.281 -.149 4.430 2550 ---- ---- ---- ---- 4.202 -.148 4.350 2575 ---- ---- ---- ---- 4.127 -.146 4.273 2600 ---- ---- ---- ---- 4.056 -.144 4.200 2625 ---- ---- ---- ---- 3.988 -.142 4.130 2650 ---- ---- ---- ---- 3.924 -.140 4.064 2675 ---- ---- ---- ---- 3.863 -.138 4.001 2700 ---- ---- ---- ---- 3.804 -.137 3.941 2725 ---- ---- ---- ---- 3.749 -.135 3.884 2750 ---- ---- ---- ---- 3.697 -.133 3.830 2775 ---- ---- ---- ---- 3.647 -.132 3.779 2800 ---- ---- ---- ---- 3.600 -.130 3.730 2825 ---- ---- ---- ---- 3.555 -.129 3.684 2850 ---- ---- ---- ---- 3.512 -.127 3.639 2875 ---- ---- ---- ---- 3.472 -.125 3.597 2900 ---- ---- ---- ---- 3.433 -.124 3.557 2925 ---- ---- ---- ---- 3.395 -.124 3.519 2950 ---- ---- ---- ---- 3.360 -.122 3.482 2975 ---- ---- ---- ---- 3.326 -.120 3.446 3000 ---- ---- ---- ---- 3.293 -.119 3.412 3025 ---- ---- ---- ---- 3.261 -.118 3.379 3050 ---- ---- ---- ---- 3.231 -.117 3.348 3075 ---- ---- ---- ---- 3.202 -.116 3.318 3100 ---- ---- ---- ---- 3.174 -.114 3.288 3125 ---- ---- ---- ---- 3.146 -.114 3.260 3150 ---- ---- ---- ---- 3.120 -.113 3.233 3175 ---- ---- ---- ---- 3.095 -.112 3.207 3200 ---- ---- ---- ---- 3.070 -.111 3.181 3225 ---- ---- ---- ---- 3.046 -.110 3.156 3250 ---- ---- ---- ---- 3.023 -.109 3.132 3275 ---- ---- ---- ---- 3.000 -.108 3.108 3300 ---- ---- ---- ---- 2.978 -.107 3.085 3325 ---- ---- ---- ---- 2.957 -.106 3.063 3350 ---- ---- ---- ---- 2.936 -.105 3.041 3375 ---- ---- ---- ---- 2.916 -.104 3.020 3400 ---- ---- ---- ---- 2.896 -.103 2.999 3425 ---- ---- ---- ---- 2.876 -.103 2.979 3450 ---- ---- ---- ---- 2.857 -.102 2.959 3475 ---- ---- ---- ---- 2.839 -.101 2.940 3500 ---- ---- ---- ---- 2.820 -.101 2.921 3525 ---- ---- ---- ---- 2.803 -.099 2.902 3550 ---- ---- ---- ---- 2.785 -.099 2.884 3575 ---- ---- ---- ---- 2.768 -.099 2.867 3600 ---- ---- ---- ---- 2.752 -.097 2.849 3625 ---- ---- ---- ---- 2.736 -.097 2.833 3650 ---- ---- ---- ---- 2.720 -.096 2.816 3675 ---- ---- ---- ---- 2.705 -.095 2.800 3700 ---- ---- ---- ---- 2.690 -.095 2.785 3725 ---- ---- ---- ---- 2.676 -.094 2.770 3750 ---- ---- ---- ---- 2.662 -.094 2.756 3775 ---- ---- ---- ---- 2.648 -.094 2.742 3800 ---- ---- ---- ---- 2.635 -.093 2.728 3825 ---- ---- ---- ---- 2.623 -.092 2.715 3850 ---- ---- ---- ---- 2.611 -.091 2.702 3875 ---- ---- ---- ---- 2.599 -.091 2.690 3900 ---- ---- ---- ---- 2.588 -.091 2.679 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 14.917 -.263 15.180 1050 ---- ---- ---- ---- 14.690 -.261 14.951 1075 ---- ---- ---- ---- 14.464 -.259 14.723 1100 ---- ---- ---- ---- 14.240 -.257 14.497 1125 ---- ---- ---- ---- 14.019 -.255 14.274 1150 ---- ---- ---- ---- 13.799 -.253 14.052 1175 ---- ---- ---- ---- 13.580 -.252 13.832 1200 ---- ---- ---- ---- 13.363 -.250 13.613 1225 ---- ---- ---- ---- 13.148 -.248 13.396 1250 ---- ---- ---- ---- 12.934 -.246 13.180 1275 ---- ---- ---- ---- 12.722 -.244 12.966 1300 ---- ---- ---- ---- 12.511 -.242 12.753 1325 ---- ---- ---- ---- 12.301 -.240 12.541 1350 ---- ---- ---- ---- 12.092 -.239 12.331 1375 ---- ---- ---- ---- 11.884 -.238 12.122 1400 ---- ---- ---- ---- 11.678 -.236 11.914 1425 ---- ---- ---- ---- 11.472 -.235 11.707 1450 ---- ---- ---- ---- 11.268 -.232 11.500 1475 ---- ---- ---- ---- 11.065 -.230 11.295 1500 ---- ---- ---- ---- 10.862 -.229 11.091 1525 ---- ---- ---- ---- 10.661 -.227 10.888 1550 ---- ---- ---- ---- 10.460 -.226 10.686 1575 ---- ---- ---- ---- 10.261 -.224 10.485 1600 ---- ---- ---- ---- 10.062 -.222 10.284 1625 ---- ---- ---- ---- 9.864 -.221 10.085 1650 ---- ---- ---- ---- 9.668 -.219 9.887 1675 ---- ---- ---- ---- 9.473 -.218 9.691 1700 ---- ---- ---- ---- 9.280 -.216 9.496 1725 ---- ---- ---- ---- 9.089 -.214 9.303 1750 ---- ---- ---- ---- 8.900 -.212 9.112 1775 ---- ---- ---- ---- 8.713 -.210 8.923 1800 ---- ---- ---- ---- 8.528 -.209 8.737 1825 ---- ---- ---- ---- 8.347 -.207 8.554 1850 ---- ---- ---- ---- 8.168 -.205 8.373 1875 ---- ---- ---- ---- 7.993 -.203 8.196 1900 ---- ---- ---- ---- 7.821 -.201 8.022 1925 ---- ---- ---- ---- 7.652 -.199 7.851 1950 ---- ---- ---- ---- 7.487 -.197 7.684 1975 ---- ---- ---- ---- 7.325 -.195 7.520 2000 ---- ---- ---- ---- 7.166 -.193 7.359 2025 ---- ---- ---- ---- 7.010 -.191 7.201 2050 ---- ---- ---- ---- 6.858 -.189 7.047 2075 ---- ---- ---- ---- 6.709 -.187 6.896 2100 ---- ---- ---- ---- 6.564 -.185 6.749 2125 ---- ---- ---- ---- 6.422 -.183 6.605 2150 ---- ---- ---- ---- 6.283 -.181 6.464 2175 ---- ---- ---- ---- 6.148 -.179 6.327 2200 ---- ---- ---- ---- 6.017 -.176 6.193 2225 ---- ---- ---- ---- 5.889 -.174 6.063 2250 ---- ---- ---- ---- 5.765 -.172 5.937 2275 ---- ---- ---- ---- 5.645 -.170 5.815 2300 ---- ---- ---- ---- 5.529 -.168 5.697 2325 ---- ---- ---- ---- 5.417 -.166 5.583 2350 ---- ---- ---- ---- 5.309 -.164 5.473 2375 ---- ---- ---- ---- 5.205 -.162 5.367 2400 ---- ---- ---- ---- 5.105 -.160 5.265 2425 ---- ---- ---- ---- 5.009 -.158 5.167 2450 ---- ---- ---- ---- 4.918 -.156 5.074 2475 ---- ---- ---- ---- 4.830 -.154 4.984 2500 ---- ---- ---- ---- 4.747 -.152 4.899 2525 ---- ---- ---- ---- 4.667 -.150 4.817 2550 ---- ---- ---- ---- 4.591 -.149 4.740 2575 ---- ---- ---- ---- 4.519 -.146 4.665 2600 ---- ---- ---- ---- 4.450 -.145 4.595 2625 ---- ---- ---- ---- 4.385 -.143 4.528 2650 ---- ---- ---- ---- 4.323 -.141 4.464 2675 ---- ---- ---- ---- 4.264 -.140 4.404 2700 ---- ---- ---- ---- 4.208 -.139 4.347 2725 ---- ---- ---- ---- 4.156 -.137 4.293 2750 ---- ---- ---- ---- 4.106 -.135 4.241 2775 ---- ---- ---- ---- 4.059 -.134 4.193 2800 ---- ---- ---- ---- 4.014 -.132 4.146 2825 ---- ---- ---- ---- 3.971 -.132 4.103 2850 ---- ---- ---- ---- 3.931 -.130 4.061 2875 ---- ---- ---- ---- 3.893 -.128 4.021 2900 ---- ---- ---- ---- 3.856 -.128 3.984 2925 ---- ---- ---- ---- 3.821 -.127 3.948 2950 ---- ---- ---- ---- 3.788 -.125 3.913 2975 ---- ---- ---- ---- 3.756 -.124 3.880 3000 ---- ---- ---- ---- 3.725 -.123 3.848 3025 ---- ---- ---- ---- 3.696 -.122 3.818 3050 ---- ---- ---- ---- 3.668 -.121 3.789 3075 ---- ---- ---- ---- 3.641 -.120 3.761 3100 ---- ---- ---- ---- 3.615 -.119 3.734 3125 ---- ---- ---- ---- 3.590 -.118 3.708 3150 ---- ---- ---- ---- 3.566 -.117 3.683 3175 ---- ---- ---- ---- 3.542 -.116 3.658 3200 ---- ---- ---- ---- 3.520 -.115 3.635 3225 ---- ---- ---- ---- 3.498 -.114 3.612 3250 ---- ---- ---- ---- 3.476 -.114 3.590 3275 ---- ---- ---- ---- 3.455 -.113 3.568 3300 ---- ---- ---- ---- 3.435 -.112 3.547 3325 ---- ---- ---- ---- 3.415 -.111 3.526 3350 ---- ---- ---- ---- 3.396 -.110 3.506 3375 ---- ---- ---- ---- 3.377 -.110 3.487 3400 ---- ---- ---- ---- 3.359 -.109 3.468 3425 ---- ---- ---- ---- 3.341 -.108 3.449 3450 ---- ---- ---- ---- 3.324 -.107 3.431 3475 ---- ---- ---- ---- 3.307 -.106 3.413 3500 ---- ---- ---- ---- 3.290 -.106 3.396 3525 ---- ---- ---- ---- 3.274 -.105 3.379 3550 ---- ---- ---- ---- 3.258 -.105 3.363 3575 ---- ---- ---- ---- 3.242 -.104 3.346 3600 ---- ---- ---- ---- 3.227 -.104 3.331 3625 ---- ---- ---- ---- 3.212 -.103 3.315 3650 ---- ---- ---- ---- 3.198 -.102 3.300 3675 ---- ---- ---- ---- 3.184 -.102 3.286 3700 ---- ---- ---- ---- 3.170 -.102 3.272 3725 ---- ---- ---- ---- 3.157 -.101 3.258 3750 ---- ---- ---- ---- 3.145 -.100 3.245 3775 ---- ---- ---- ---- 3.133 -.099 3.232 3800 ---- ---- ---- ---- 3.121 -.099 3.220 3825 ---- ---- ---- ---- 3.110 -.098 3.208 3850 ---- ---- ---- ---- 3.099 -.098 3.197 3875 ---- ---- ---- ---- 3.089 -.097 3.186 3900 ---- ---- ---- ---- 3.079 -.097 3.176 3925 ---- ---- ---- ---- 3.069 -.097 3.166 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.710 -.239 12.949 1325 ---- ---- ---- ---- 12.504 -.238 12.742 1350 ---- ---- ---- ---- 12.300 -.235 12.535 1375 ---- ---- ---- ---- 12.096 -.234 12.330 1400 ---- ---- ---- ---- 11.893 -.233 12.126 1425 ---- ---- ---- ---- 11.692 -.230 11.922 1450 ---- ---- ---- ---- 11.491 -.229 11.720 1475 ---- ---- ---- ---- 11.291 -.228 11.519 1500 ---- ---- ---- ---- 11.092 -.226 11.318 1525 ---- ---- ---- ---- 10.894 -.224 11.118 1550 ---- ---- ---- ---- 10.697 -.222 10.919 1575 ---- ---- ---- ---- 10.500 -.221 10.721 1600 ---- ---- ---- ---- 10.304 -.220 10.524 1625 ---- ---- ---- ---- 10.109 -.218 10.327 1650 ---- ---- ---- ---- 9.916 -.216 10.132 1675 ---- ---- ---- ---- 9.723 -.215 9.938 1700 ---- ---- ---- ---- 9.532 -.213 9.745 1725 ---- ---- ---- ---- 9.342 -.212 9.554 1750 ---- ---- ---- ---- 9.155 -.209 9.364 1775 ---- ---- ---- ---- 8.969 -.208 9.177 1800 ---- ---- ---- ---- 8.786 -.206 8.992 1825 ---- ---- ---- ---- 8.605 -.204 8.809 1850 ---- ---- ---- ---- 8.427 -.203 8.630 1875 ---- ---- ---- ---- 8.252 -.201 8.453 1900 ---- ---- ---- ---- 8.081 -.199 8.280 1925 ---- ---- ---- ---- 7.913 -.197 8.110 1950 ---- ---- ---- ---- 7.747 -.196 7.943 1975 ---- ---- ---- ---- 7.586 -.193 7.779 2000 ---- ---- ---- ---- 7.427 -.192 7.619 2025 ---- ---- ---- ---- 7.272 -.189 7.461 2050 ---- ---- ---- ---- 7.120 -.188 7.308 2075 ---- ---- ---- ---- 6.972 -.185 7.157 2100 ---- ---- ---- ---- 6.827 -.183 7.010 2125 ---- ---- ---- ---- 6.685 -.182 6.867 2150 ---- ---- ---- ---- 6.547 -.179 6.726 2175 ---- ---- ---- ---- 6.412 -.177 6.589 2200 ---- ---- ---- ---- 6.280 -.176 6.456 2225 ---- ---- ---- ---- 6.153 -.173 6.326 2250 ---- ---- ---- ---- 6.028 -.172 6.200 2275 ---- ---- ---- ---- 5.908 -.170 6.078 2300 ---- ---- ---- ---- 5.791 -.168 5.959 2325 ---- ---- ---- ---- 5.679 -.165 5.844 2350 ---- ---- ---- ---- 5.570 -.164 5.734 2375 ---- ---- ---- ---- 5.465 -.162 5.627 2400 ---- ---- ---- ---- 5.365 -.160 5.525 2425 ---- ---- ---- ---- 5.269 -.158 5.427 2450 ---- ---- ---- ---- 5.176 -.157 5.333 2475 ---- ---- ---- ---- 5.088 -.155 5.243 2500 ---- ---- ---- ---- 5.004 -.153 5.157 2525 ---- ---- ---- ---- 4.924 -.151 5.075 2550 ---- ---- ---- ---- 4.847 -.149 4.996 2575 ---- ---- ---- ---- 4.775 -.147 4.922 2600 ---- ---- ---- ---- 4.706 -.145 4.851 2625 ---- ---- ---- ---- 4.640 -.144 4.784 2650 ---- ---- ---- ---- 4.578 -.142 4.720 2675 ---- ---- ---- ---- 4.519 -.141 4.660 2700 ---- ---- ---- ---- 4.464 -.139 4.603 2725 ---- ---- ---- ---- 4.411 -.138 4.549 2750 ---- ---- ---- ---- 4.362 -.136 4.498 2775 ---- ---- ---- ---- 4.315 -.135 4.450 2800 ---- ---- ---- ---- 4.270 -.134 4.404 2825 ---- ---- ---- ---- 4.229 -.132 4.361 2850 ---- ---- ---- ---- 4.189 -.131 4.320 2875 ---- ---- ---- ---- 4.151 -.131 4.282 2900 ---- ---- ---- ---- 4.116 -.129 4.245 2925 ---- ---- ---- ---- 4.082 -.128 4.210 2950 ---- ---- ---- ---- 4.050 -.127 4.177 2975 ---- ---- ---- ---- 4.019 -.126 4.145 3000 ---- ---- ---- ---- 3.989 -.125 4.114 3025 ---- ---- ---- ---- 3.961 -.124 4.085 3050 ---- ---- ---- ---- 3.934 -.123 4.057 3075 ---- ---- ---- ---- 3.908 -.122 4.030 3100 ---- ---- ---- ---- 3.884 -.121 4.005 3125 ---- ---- ---- ---- 3.860 -.120 3.980 3150 ---- ---- ---- ---- 3.838 -.119 3.957 3175 ---- ---- ---- ---- 3.816 -.118 3.934 3200 ---- ---- ---- ---- 3.795 -.118 3.913 3225 ---- ---- ---- ---- 3.775 -.117 3.892 3250 ---- ---- ---- ---- 3.756 -.116 3.872 3275 ---- ---- ---- ---- 3.738 -.115 3.853 3300 ---- ---- ---- ---- 3.720 -.114 3.834 3325 ---- ---- ---- ---- 3.703 -.113 3.816 3350 ---- ---- ---- ---- 3.685 -.113 3.798 3375 ---- ---- ---- ---- 3.669 -.112 3.781 3400 ---- ---- ---- ---- 3.652 -.111 3.763 3425 ---- ---- ---- ---- 3.635 -.111 3.746 3450 ---- ---- ---- ---- 3.618 -.111 3.729 3475 ---- ---- ---- ---- 3.601 -.110 3.711 3500 ---- ---- ---- ---- 3.584 -.109 3.693 3525 ---- ---- ---- ---- 3.566 -.108 3.674 3550 ---- ---- ---- ---- 3.548 -.108 3.656 3575 ---- ---- ---- ---- 3.530 -.107 3.637 3600 ---- ---- ---- ---- 3.511 -.107 3.618 3625 ---- ---- ---- ---- 3.492 -.106 3.598 3650 ---- ---- ---- ---- 3.474 -.105 3.579 3675 ---- ---- ---- ---- 3.455 -.105 3.560 3700 ---- ---- ---- ---- 3.437 -.104 3.541 3725 ---- ---- ---- ---- 3.419 -.103 3.522 3750 ---- ---- ---- ---- 3.401 -.103 3.504 3775 ---- ---- ---- ---- 3.383 -.103 3.486 3800 ---- ---- ---- ---- 3.366 -.102 3.468 3825 ---- ---- ---- ---- 3.350 -.101 3.451 3850 ---- ---- ---- ---- 3.334 -.100 3.434 3875 ---- ---- ---- ---- 3.318 -.100 3.418 3900 ---- ---- ---- ---- 3.303 -.099 3.402 3925 ---- ---- ---- ---- 3.288 -.099 3.387 SO JUL28 Silver Option CALL 1550 ---- ---- ---- ---- 10.803 -.221 11.024 1575 ---- ---- ---- ---- 10.620 -.220 10.840 1600 ---- ---- ---- ---- 10.439 -.218 10.657 1625 ---- ---- ---- ---- 10.259 -.216 10.475 1650 ---- ---- ---- ---- 10.080 -.215 10.295 1675 ---- ---- ---- ---- 9.904 -.212 10.116 1700 ---- ---- ---- ---- 9.728 -.211 9.939 1725 ---- ---- ---- ---- 9.554 -.209 9.763 1750 ---- ---- ---- ---- 9.381 -.207 9.588 1775 ---- ---- ---- ---- 9.209 -.206 9.415 1800 ---- ---- ---- ---- 9.039 -.204 9.243 1825 ---- ---- ---- ---- 8.870 -.202 9.072 1850 ---- ---- ---- ---- 8.702 -.200 8.902 1875 ---- ---- ---- ---- 8.536 -.198 8.734 1900 ---- ---- ---- ---- 8.371 -.196 8.567 1925 ---- ---- ---- ---- 8.207 -.195 8.402 1950 ---- ---- ---- ---- 8.045 -.193 8.238 1975 ---- ---- ---- ---- 7.886 -.191 8.077 2000 ---- ---- ---- ---- 7.729 -.189 7.918 2025 ---- ---- ---- ---- 7.574 -.187 7.761 2050 ---- ---- ---- ---- 7.422 -.185 7.607 2075 ---- ---- ---- ---- 7.273 -.184 7.457 2100 ---- ---- ---- ---- 7.127 -.182 7.309 2125 ---- ---- ---- ---- 6.985 -.180 7.165 2150 ---- ---- ---- ---- 6.847 -.178 7.025 2175 ---- ---- ---- ---- 6.713 -.177 6.890 2200 ---- ---- ---- ---- 6.583 -.175 6.758 2225 ---- ---- ---- ---- 6.457 -.173 6.630 2250 ---- ---- ---- ---- 6.335 -.171 6.506 2275 ---- ---- ---- ---- 6.217 -.169 6.386 2300 ---- ---- ---- ---- 6.104 -.166 6.270 2325 ---- ---- ---- ---- 5.994 -.165 6.159 2350 ---- ---- ---- ---- 5.888 -.163 6.051 2375 ---- ---- ---- ---- 5.787 -.161 5.948 2400 ---- ---- ---- ---- 5.689 -.159 5.848 2425 ---- ---- ---- ---- 5.595 -.158 5.753 2450 ---- ---- ---- ---- 5.505 -.157 5.662 2475 ---- ---- ---- ---- 5.420 -.154 5.574 2500 ---- ---- ---- ---- 5.338 -.152 5.490 2525 ---- ---- ---- ---- 5.260 -.151 5.411 2550 ---- ---- ---- ---- 5.185 -.150 5.335 2575 ---- ---- ---- ---- 5.115 -.147 5.262 2600 ---- ---- ---- ---- 5.047 -.147 5.194 2625 ---- ---- ---- ---- 4.984 -.145 5.129 2650 ---- ---- ---- ---- 4.924 -.143 5.067 2675 ---- ---- ---- ---- 4.867 -.142 5.009 2700 ---- ---- ---- ---- 4.814 -.140 4.954 2725 ---- ---- ---- ---- 4.764 -.139 4.903 2750 ---- ---- ---- ---- 4.716 -.138 4.854 2775 ---- ---- ---- ---- 4.672 -.137 4.809 2800 ---- ---- ---- ---- 4.630 -.135 4.765 2825 ---- ---- ---- ---- 4.590 -.135 4.725 2850 ---- ---- ---- ---- 4.553 -.134 4.687 2875 ---- ---- ---- ---- 4.518 -.132 4.650 2900 ---- ---- ---- ---- 4.485 -.131 4.616 2925 ---- ---- ---- ---- 4.454 -.130 4.584 2950 ---- ---- ---- ---- 4.424 -.129 4.553 2975 ---- ---- ---- ---- 4.395 -.128 4.523 3000 ---- ---- ---- ---- 4.368 -.127 4.495 3025 ---- ---- ---- ---- 4.342 -.126 4.468 3050 ---- ---- ---- ---- 4.317 -.126 4.443 3075 ---- ---- ---- ---- 4.294 -.124 4.418 3100 ---- ---- ---- ---- 4.271 -.124 4.395 3125 ---- ---- ---- ---- 4.250 -.123 4.373 3150 ---- ---- ---- ---- 4.229 -.122 4.351 3175 ---- ---- ---- ---- 4.210 -.121 4.331 3200 ---- ---- ---- ---- 4.191 -.121 4.312 3225 ---- ---- ---- ---- 4.174 -.119 4.293 3250 ---- ---- ---- ---- 4.157 -.119 4.276 3275 ---- ---- ---- ---- 4.140 -.119 4.259 3300 ---- ---- ---- ---- 4.124 -.118 4.242 3325 ---- ---- ---- ---- 4.109 -.117 4.226 3350 ---- ---- ---- ---- 4.094 -.116 4.210 3375 ---- ---- ---- ---- 4.079 -.116 4.195 3400 ---- ---- ---- ---- 4.064 -.115 4.179 3425 ---- ---- ---- ---- 4.049 -.115 4.164 3450 ---- ---- ---- ---- 4.034 -.114 4.148 3475 ---- ---- ---- ---- 4.019 -.113 4.132 3500 ---- ---- ---- ---- 4.003 -.113 4.116 3525 ---- ---- ---- ---- 3.987 -.112 4.099 3550 ---- ---- ---- ---- 3.970 -.112 4.082 3575 ---- ---- ---- ---- 3.953 -.111 4.064 3600 ---- ---- ---- ---- 3.936 -.111 4.047 3625 ---- ---- ---- ---- 3.919 -.110 4.029 3650 ---- ---- ---- ---- 3.901 -.110 4.011 3675 ---- ---- ---- ---- 3.884 -.108 3.992 3700 ---- ---- ---- ---- 3.866 -.109 3.975 3725 ---- ---- ---- ---- 3.849 -.108 3.957 3750 ---- ---- ---- ---- 3.832 -.107 3.939 3775 ---- ---- ---- ---- 3.816 -.106 3.922 3800 ---- ---- ---- ---- 3.800 -.106 3.906 3825 ---- ---- ---- ---- 3.784 -.106 3.890 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 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .002 +.001 .001 3 1525 ---- ---- ---- ---- .002 .000 .002 5 1550 ---- ---- ---- ---- .002 .000 .002 1575 ---- ---- ---- ---- .002 .000 .002 1600 ---- ---- ---- ---- .003 +.001 .002 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .003 .000 .003 8 1675 ---- ---- .003A .003A .004 .000 .004 1700 ---- ---- ---- ---- .005 +.001 .004 21 1725 ---- ---- .004A .004A .005 .000 .005 204 1750 .005 .005 .005 .005 .006 .000 10 .006 23 1775 ---- ---- .005A .005A .007 .000 10 .007 7 1800 .009 .009 .006A .009 .008 .000 2 .008 1 64 1825 ---- ---- .007A .007A .010 +.001 2 .009 24 1850 ---- ---- .007A .007A .011 .000 50 .011 14 1875 ---- ---- .008A .008A .014 +.001 .013 41 1900 .012 .017B .009A .009A .017 +.002 21 .015 1 125 1925 ---- .021B .010A .010A .021 +.003 15 .018 4 79 1950 .020 .027B .012A .027B .026 +.004 1 .022 1 120 1975 .017 .036B .014A .014A .033 +.005 3 .028 76 2000 .041 .048 .016A .046 .042 +.007 88 .035 169 342 2025 .027 .061B .020A .061B .055 +.011 27 .044 5 78 2050 .042 .080B .024A .078 .072 +.015 42 .057 17 51 2070 .096 .101B .028A .101B .089 +.019 3 .070 2075 ---- .106B .030A .030A .094 +.020 1 .074 8 39 2080 .080 .112B .031A .112B .100 +.022 3 .078 2085 .086 .119B .032A .083A .105 +.023 10 .082 10 11 2090 .089 .126B .034A .122B .111 +.024 8 .087 10 10 2095 .105 .134B .035A .134B .118 +.026 1 .092 3 22 2100 .055 .141 .037A .134A .125 +.028 46 .097 43 270 2105 ---- .150B .038A .038A .132 +.030 .102 5 23 2110 .071 .159B .039A .138A .139 +.031 15 .108 18 34 2115 .075 .167B .040A .167B .147 +.033 10 .114 3 70 2120 .050 .178B .042A .049A .156 +.036 2 .120 2 74 2125 .090 .188B .044A .181B .165 +.038 63 .127 30 255 2130 .051 .199B .046A .192B .174 +.040 5 .134 37 2135 .073 .210B .048A .048A .184 +.042 8 .142 19 40 2140 .077 .222B .051A .209A .195 +.045 17 .150 28 2145 ---- .234B .053A .053A .206 +.048 .158 13 28 2150 .070 .247B .056A .233A .218 +.051 103 .167 46 546 2155 .245 .261B .058A .254B .230 +.053 1 .177 8 56 2160 .154 .276B .061A .227A .243 +.056 5 .187 8 63 2165 .075 .291B .064A .064A .256 +.059 20 .197 1 34 2170 .071 .307B .067A .307B .271 +.063 25 .208 41 2175 .075 .324B .071A .324B .286 +.067 29 .219 7 72 2180 .124 .341B .074A .341B .301 +.069 74 .232 5 48 2185 ---- .359B .078A .078A .317 +.073 .244 2 316 2190 .100 .378B .083A .377B .334 +.076 5 .258 5 47 2195 ---- .397B .087A .087A .352 +.080 .272 4 105 2200 .240 .417B .092 .396A .371 +.085 115 .286 110 758 2205 .244 .438B .098A .438B .390 +.089 2 .301 1 45 2210 .152 .460B .103A .433A .410 +.093 3 .317 17 2215 .447 .482B .109A .440A .430 +.096 1 .334 40 2220 .186 .505B .115A .493B .452 +.101 23 .351 12 48 2225 .199 .529B .121A .499A .474 +.105 46 .369 3 123 2230 .373 .554B .128A .540B .497 +.109 31 .388 12 42 2235 .222 .579B .135A .565B .521 +.113 24 .408 11 2240 .460 .605B .143A .574A .545 +.117 14 .428 1 22 2245 .192 .631B .152A .507A .570 +.121 17 .449 13 163 2250 .274 .660B .160 .659B .596 +.125 71 .471 23 984 2255 .350 .687B .169A .687B .623 +.130 11 .493 14 8 2260 .541 .716B .179A .531A .650 +.134 365 .516 5 43 2265 .452 .746B .189A .707A .678 +.138 7 .540 2 26 2270 ---- .779B .199A .199A .707 +.142 7 .565 121 2275 .518 .809B .210A .809B .737 +.147 34 .590 9 92 2280 .346 .841B .223A .840B .767 +.150 201 .617 9 34 2285 .235 .873B .234A .509A .798 +.155 10 .643 4 22 2290 .395 .906B .247A .887B .830 +.159 8 .671 8 136 2295 ---- .939B .260A .260A .862 +.163 .699 13 2300 .581 .975B .274A .975B .896 +.168 84 .728 10 508 2305 ---- 1.009B .289A .289A .929 +.171 .758 6 27 2310 .412 1.046B .304A 1.045B .964 +.176 9 .788 8 23 2315 .400 1.081B .320A 1.081B .999 +.180 10 .819 1 35 2320 .383 1.118B .337A .337A 1.035 +.184 3 .851 43 2325 .721 1.155B .354A 1.155B 1.071 +.187 48 .884 324 2330 .751 1.193B .376A 1.193B 1.108 +.191 23 .917 60 2335 ---- 1.232B .394A .394A 1.145 +.195 .950 1 20 2340 .466 1.271B .413A .413A 1.183 +.198 2 .985 48 2345 ---- 1.310B .433A .433A 1.222 +.202 1.020 63 2350 .608 1.351B .453A .917A 1.261 +.206 21 1.055 202 2355 ---- 1.391B .475A .475A 1.300 +.209 1.091 7 2360 ---- 1.431B .497A .497A 1.341 +.213 1.128 17 2365 .582 1.473B .520A 1.469B 1.381 +.216 11 1.165 16 2370 .805 1.515B .545A .545A 1.422 +.219 1 1.203 56 2375 ---- 1.557B .568A .568A 1.464 +.222 50 1.242 3 44 2380 ---- 1.599B .593A .593A 1.505 +.225 1.280 18 2385 ---- 1.642B .622A .622A 1.548 +.228 1.320 14 2390 ---- 1.685B .647A .647A 1.590 +.230 1 1.360 53 2395 ---- 1.712B .676A .676A 1.633 +.233 1.400 43 2400 ---- 1.771B .706A .706A 1.676 +.235 1 1.441 157 2405 ---- 1.801B .736A .736A 1.720 +.238 4 1.482 15 2410 ---- 1.845B .765A .765A 1.764 +.241 1.523 3 10 2415 ---- 1.890B .796A .796A 1.808 +.243 3 1.565 10 2420 ---- 1.935B .827A .827A 1.853 +.245 1.608 3 2425 ---- 1.999B .857A .857A 1.897 +.247 1.650 53 2430 ---- 2.025B .912A .912A 1.942 +.249 1.693 8 2435 ---- 2.065B .944A .944A 1.988 +.251 1.737 13 2440 ---- 2.110B .978A .978A 2.033 +.253 3 1.780 1 12 2445 ---- 2.157B 1.012A 1.012A 2.079 +.255 1.824 1 2450 ---- 2.226B 1.025A 1.025A 2.125 +.256 1.869 2 159 2455 ---- 2.250B 1.083A 1.083A 2.171 +.258 1.913 5 2460 ---- 2.296B 1.119A 1.119A 2.217 +.259 1 1.958 15 2465 ---- 2.343B 1.156A 1.156A 2.264 +.261 5 2.003 14 2470 ---- 2.390B 1.193A 1.193A 2.310 +.261 2.049 14 2475 1.955 2.465B 1.211A 2.465B 2.357 +.263 1 2.094 3 30 2480 1.380 2.485B 1.257A 1.448A 2.404 +.264 4 2.140 9 2485 ---- 2.532B 1.308A 1.308A 2.452 +.266 2.186 8 2490 ---- 2.580B 1.347A 1.347A 2.499 +.266 2.233 10 2495 ---- 2.628B 1.382A 1.382A 2.546 +.267 2.279 11 2500 1.795 2.700B 1.403A 1.403A 2.594 +.268 1 2.326 106 2505 ---- 2.723B 1.467A 1.467A 2.642 +.270 2.372 2510 ---- 2.771B 1.508A 1.508A 2.690 +.271 2.419 10 2515 ---- 2.819B 1.550A 1.550A 2.738 +.272 2.466 10 2520 ---- 2.867B 1.591A 1.591A 2.786 +.272 7 2.514 14 2525 ---- 2.945B 1.613A 1.613A 2.834 +.273 2.561 110 2530 ---- 2.964B 1.676A 1.676A 2.882 +.273 2.609 4 2535 ---- 3.012B 1.719A 1.719A 2.931 +.275 2.656 4 2540 ---- 3.061B 1.762A 1.762A 2.979 +.275 2.704 1 2545 ---- 3.109B 1.806A 1.806A 3.028 +.276 2.752 2550 ---- 3.158B 1.829A 1.829A 3.076 +.276 5 2.800 18 2555 ---- 3.207B 1.894A 1.894A 3.125 +.277 2.848 5 2560 ---- 3.256B 1.938A 1.938A 3.174 +.278 2.896 2565 ---- 3.305B 1.983A 1.983A 3.222 +.278 2.944 2570 ---- 3.354B 2.028A 2.028A 3.271 +.278 2.993 1 2575 ---- 3.403B 2.054A 2.054A 3.320 +.279 3.041 3 2580 ---- 3.451B 2.119A 2.119A 3.369 +.280 3.089 1 2585 ---- 3.501B 2.165A 2.165A 3.418 +.280 3.138 10 2590 ---- 3.550B 2.218A 2.218A 3.467 +.280 3.187 2595 ---- 3.599B 2.264A 2.264A 3.516 +.281 3.235 2600 ---- 3.648B 2.280A 2.280A 3.566 +.282 3.284 3 2605 ---- 3.697B 2.357A 2.357A 3.615 +.282 3.333 2610 ---- 3.746B 2.404A 2.404A 3.664 +.282 3.382 1 2615 ---- 3.796B 2.451A 2.451A 3.713 +.282 3.431 2 2620 ---- 3.845B 2.497A 2.497A 3.763 +.283 3.480 2625 ---- 3.894B 2.515A 2.515A 3.812 +.283 3.529 6 2630 ---- 3.944B 2.592A 2.592A 3.861 +.283 3.578 2635 ---- 3.993B 2.639A 2.639A 3.911 +.284 3.627 2640 ---- 4.043B 2.686A 2.686A 3.960 +.284 3.676 2645 ---- 4.092B 2.734A 2.734A 4.010 +.285 3.725 2650 ---- 4.142B 2.755A 2.755A 4.059 +.285 3.774 2 2655 ---- 4.191B 2.829A 2.829A 4.109 +.285 3.824 2660 ---- 4.241B 2.877A 2.877A 4.158 +.285 3.873 2665 ---- 4.290B 2.925A 2.925A 4.208 +.286 3.922 2670 ---- 4.340B 2.974A 2.974A 4.257 +.286 3.971 3 5 2675 ---- 4.390B 2.995A 2.995A 4.307 +.286 4.021 1 2680 ---- 4.439B 3.070A 3.070A 4.356 +.286 4.070 2685 ---- 4.489B 3.118A 3.118A 4.406 +.286 4.120 2700 ---- 4.638B 3.235A 3.235A 4.555 +.287 4.268 4 2725 ---- 4.887B 3.507A 3.507A 4.804 +.288 4.516 2750 ---- 5.136B 3.752A 3.752A 5.052 +.288 4.764 12 2775 ---- 5.385B 3.998A 3.998A 5.302 +.289 5.013 1 2800 ---- 5.635B 4.244A 4.244A 5.551 +.289 5.262 2825 ---- 5.885B 4.492A 4.492A 5.801 +.290 5.511 20 17 2850 ---- 6.135B 4.739A 4.739A 6.050 +.290 5.760 1 2875 ---- 6.385B 4.988A 4.988A 6.300 +.290 6.010 2900 ---- 6.634B 5.237A 5.237A 6.550 +.291 6.259 2925 ---- 6.884B 5.486A 5.486A 6.800 +.291 6.509 2950 ---- 7.134B 5.736A 5.736A 7.050 +.291 6.759 2975 ---- 7.384B 5.985A 5.985A 7.300 +.291 7.009 3000 ---- 7.634B 6.235A 6.235A 7.550 +.291 7.259 3025 ---- 7.884B 6.485A 6.485A 7.800 +.291 7.509 3050 ---- 8.133B 6.735A 6.735A 8.050 +.291 7.759 12 3075 ---- 8.383B 6.986A 6.986A 8.300 +.291 8.009 3100 ---- 8.633B 7.236A 7.236A 8.550 +.291 8.259 1 3125 ---- 8.883B 7.486A 7.486A 8.800 +.291 8.509 3150 ---- 9.133B 7.736A 7.736A 9.050 +.291 8.759 3175 ---- 9.383B 7.986A 7.986A 9.300 +.291 9.009 3200 ---- 9.633B 8.236A 8.236A 9.550 +.291 9.259 3225 ---- 9.882B 8.486A 8.486A 9.800 +.291 9.509 3250 ---- 10.132B 8.736A 8.736A 10.050 +.291 9.759 3275 ---- 10.382B 8.986A 8.986A 10.300 +.291 10.009 3300 ---- 10.633B 9.237A 9.237A 10.550 +.291 10.259 3325 ---- 10.882B 9.487A 9.487A 10.800 +.291 10.509 3350 ---- 11.133B 9.737A 9.737A 11.050 +.291 10.759 3375 ---- 11.382B 9.987A 9.987A 11.300 +.291 11.009 3400 ---- 11.632B 10.237A 10.237A 11.550 +.291 11.259 3425 ---- 11.882B 10.487A 10.487A 11.800 +.291 11.509 3450 ---- 12.132B 10.738A 10.738A 12.050 +.291 11.759 3475 ---- 12.382B 10.988A 10.988A 12.300 +.291 12.009 3500 ---- 12.632B 11.238A 11.238A 12.550 +.291 12.259 3525 ---- 12.882B 11.488A 11.488A 12.800 +.291 12.509 3550 ---- 13.131B 11.738A 11.738A 13.050 +.291 12.759 3575 ---- 13.381B 11.988A 11.988A 13.300 +.291 13.009 3600 ---- 13.630B 12.238A 12.238A 13.550 +.291 13.259 3625 ---- 13.881B 12.489A 12.489A 13.800 +.291 13.509 3650 ---- 14.130B 12.739A 12.739A 14.050 +.291 13.759 3675 ---- 14.380B 12.989A 12.989A 14.300 +.291 14.009 4000 ---- 17.628B 16.241A 16.241A 17.550 +.291 17.259 4500 ---- 22.625B 21.237A 21.237A 22.550 +.291 22.259 5000 ---- 27.641B 26.240A 26.240A 27.550 +.291 27.259 6000 ---- 37.616B 36.256A 36.256A 37.550 +.291 37.259 7000 ---- 47.610B 46.262A 46.262A 47.550 +.291 47.259 8000 ---- 57.604B 56.267A 56.267A 57.550 +.291 57.259 9000 ---- 67.598B 66.267A 66.267A 67.550 +.291 67.259 10000 ---- 77.620B 76.273A 76.273A 77.550 +.291 77.259 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 ---- ---- ---- ---- .003 -.001 .004 13 1525 ---- ---- ---- ---- .004 .000 .004 1 1550 ---- ---- .004A .004A .005 .000 .005 2 1575 ---- ---- ---- ---- .005 .000 .005 1 1600 ---- ---- .005A .005A .006 .000 .006 187 1625 ---- ---- .006A .006A .007 .000 .007 1650 ---- ---- .007A .007A .009 +.001 .008 17 1675 ---- ---- .007A .007A .010 .000 .010 1 1700 ---- ---- .008A .008A .012 +.001 3 .011 45 1725 ---- ---- .009A .009A .014 +.001 .013 174 1750 .013 .016B .010A .010A .017 +.001 14 .016 114 1775 .019 .020B .012A .020B .020 +.001 13 .019 7 204 1800 ---- .025B .014A .014A .024 +.002 5 .022 5 393 1825 ---- .031B .016A .016A .029 +.003 2 .026 32 1850 ---- .038B .018A .018A .035 +.003 .032 1 128 1875 ---- .047B .022A .022A .043 +.005 15 .038 47 1900 .059 .061 .026A .061 .053 +.007 24 .046 23 289 1925 .072 .073B .031A .072 .066 +.010 4 .056 149 1950 .039 .091B .036A .089A .081 +.012 9 .069 3 60 1975 .041 .112B .041 .091A .100 +.016 21 .084 40 2000 .108 .139B .052A .139B .123 +.020 7 .103 20 337 2025 .114 .171 .062A .164A .152 +.025 3 .127 9 81 2050 .180 .210B .074A .210B .187 +.031 38 .156 11 709 2070 ---- .248B .086A .086A .221 +.037 .184 2075 .166 .258B .090A .258B .231 +.039 43 .192 3 126 2080 .255 .269B .093A .263B .240 +.040 1 .200 2085 ---- .281B .097A .097A .251 +.042 .209 2090 ---- .292B .101A .101A .261 +.044 .217 2095 .169 .305B .105A .305B .272 +.046 1 .226 2100 .175 .317B .108A .308B .283 +.047 70 .236 50 380 2105 ---- .330B .113A .113A .295 +.050 .245 7 14 2110 ---- .344B .117A .117A .307 +.052 .255 13 2115 ---- .358B .122A .122A .320 +.054 .266 6 1 2120 ---- .372B .127A .127A .333 +.056 .277 12 2125 ---- .387B .132A .132A .347 +.059 5 .288 19 230 2130 .402 .402 .137A .383A .361 +.062 5 .299 18 2135 .418 .418 .143A .398A .376 +.065 5 .311 17 2140 ---- .434B .148A .148A .391 +.067 1 .324 9 2145 ---- .451B .155A .155A .406 +.069 .337 10 2150 .220 .468B .161A .468B .422 +.072 215 .350 768 926 2155 .434 .486B .168A .486B .439 +.075 4 .364 8 2160 ---- .504B .174A .174A .456 +.078 10 .378 302 2165 .523 .523 .181A .498A .473 +.080 5 .393 10 20 2170 ---- .542B .189A .189A .491 +.083 .408 4 26 2175 .500 .562B .197A .562B .510 +.086 18 .424 27 41 2180 ---- .582B .205A .205A .529 +.089 .440 8 21 2185 .407 .603B .213A .603B .548 +.091 1 .457 4 5 2190 ---- .624B .222A .222A .568 +.094 1 .474 32 2195 .639 .646B .230A .646B .589 +.097 1 .492 12 2200 .250 .668B .240A .642A .610 +.100 27 .510 190 602 2205 .419 .690B .249A .690B .632 +.103 8 .529 11 2210 .426 .714B .259A .418A .654 +.106 3 .548 8 2215 .299 .737B .270A .737B .676 +.108 10 .568 1 11 2220 .353 .761B .281A .510A .700 +.112 11 .588 8 8 2225 .422 .786B .292A .786B .723 +.114 27 .609 2 137 2230 .747 .811B .304A .741A .748 +.117 7 .631 8 2235 .520 .838B .316A .504A .772 +.119 2 .653 4 4 2240 .797 .865B .328A .846B .798 +.123 8 .675 11 2245 .562 .893B .341A .857A .823 +.125 2 .698 7 9 2250 .510 .920B .354A .920B .850 +.128 27 .722 26 351 2255 .603 .949B .368A .582A .877 +.131 1 .746 5 2260 .847 .977B .382A .977B .904 +.134 1 .770 6 2265 .647 1.006B .397A .624A .932 +.136 2 .796 9 2270 .901 1.036B .412A 1.036B .960 +.139 2 .821 9 31 2275 .985 1.066B .428A 1.066B .989 +.142 9 .847 242 2280 ---- 1.096B .444A .444A 1.018 +.144 9 .874 10 117 2285 ---- 1.128B .461A .461A 1.048 +.147 1 .901 10 17 2290 ---- 1.159B .478A .478A 1.078 +.149 .929 35 2295 ---- 1.183B .495A .495A 1.109 +.152 .957 13 2300 .787 1.215B .513A 1.070A 1.141 +.155 24 .986 60 389 2305 ---- 1.248B .532A .532A 1.172 +.157 1.015 4 67 2310 ---- 1.281B .552A .552A 1.205 +.161 1.044 4 48 2315 .845 1.315B .572A 1.315B 1.237 +.163 6 1.074 7 24 2320 .877 1.349B .592A .592A 1.271 +.166 8 1.105 2 102 2325 ---- 1.383B .612A .612A 1.304 +.168 1.136 348 2330 .749 1.418B .633A 1.418B 1.338 +.171 3 1.167 23 2335 ---- 1.454B .655A .655A 1.373 +.174 1 1.199 20 2340 ---- 1.490B .677A .677A 1.408 +.176 1.232 25 2345 ---- 1.526B .699A .699A 1.443 +.179 20 1.264 24 2350 .804 1.562B .723A 1.562B 1.479 +.181 17 1.298 1 264 2355 ---- 1.599B .746A .746A 1.515 +.184 1.331 16 2360 ---- 1.636B .771A .771A 1.552 +.187 1.365 2 2365 .931 1.673B .795A 1.673B 1.589 +.189 3 1.400 11 2370 .959 1.711B .820A 1.709B 1.627 +.192 2 1.435 6 2375 ---- 1.751B .846A .846A 1.665 +.195 1.470 202 2380 ---- 1.789B .872A .872A 1.703 +.197 1.506 12 2385 ---- 1.828B .899A .899A 1.741 +.199 1.542 2390 1.827 1.867B .925A 1.827 1.780 +.201 1 1.579 13 2395 ---- 1.907B .957A .957A 1.819 +.204 1.615 2400 ---- 1.948B .985A .985A 1.859 +.206 1.653 230 2405 ---- 1.988B 1.013A 1.013A 1.899 +.209 1 1.690 1 2410 ---- 2.029B 1.041A 1.041A 1.939 +.211 1.728 2415 ---- 2.070B 1.069A 1.069A 1.979 +.212 1.767 2420 ---- 2.111B 1.098A 1.098A 2.020 +.215 1.805 7 2425 ---- 2.153B 1.133A 1.133A 2.061 +.217 1.844 29 2430 ---- 2.175B 1.161A 1.161A 2.103 +.219 1.884 2435 ---- 2.218B 1.189A 1.189A 2.144 +.221 1.923 2440 ---- 2.260B 1.224A 1.224A 2.186 +.223 1.963 8 2445 ---- 2.303B 1.252A 1.252A 2.228 +.225 2.003 6 2450 ---- 2.367B 1.287A 1.287A 2.270 +.226 2.044 110 2455 ---- 2.388B 1.349A 1.349A 2.313 +.228 2.085 1 2460 ---- 2.431B 1.376A 1.376A 2.356 +.230 2.126 1 2465 ---- 2.475B 1.416A 1.416A 2.399 +.232 2.167 2 2470 ---- 2.518B 1.443A 1.443A 2.442 +.233 2.209 5 2475 ---- 2.584B 1.455A 1.455A 2.486 +.235 2.251 75 2480 ---- 2.606B 1.513A 1.513A 2.529 +.236 2.293 2485 ---- 2.651B 1.548A 1.548A 2.573 +.238 2.335 2 2490 ---- 2.696B 1.583A 1.583A 2.617 +.239 2.378 9 2495 ---- 2.741B 1.620A 1.620A 2.662 +.241 2.421 5 2500 2.000 2.808B 1.637A 2.226A 2.706 +.242 6 2.464 1 241 2505 ---- 2.831B 1.693A 1.693A 2.751 +.244 2.507 2510 ---- 2.876B 1.735A 1.735A 2.796 +.245 2.551 2515 ---- 2.921B 1.769A 1.769A 2.841 +.247 2.594 1 2520 ---- 2.967B 1.808A 1.808A 2.886 +.248 2.638 2525 2.547 3.037B 1.826A 3.036B 2.931 +.248 1 2.683 20 2530 ---- 3.057B 1.889A 1.889A 2.977 +.250 2.727 2535 ---- 3.103B 1.924A 1.924A 3.023 +.252 2.771 2540 ---- 3.143B 1.968A 1.968A 3.068 +.252 2.816 9 2545 ---- 3.189B 2.008A 2.008A 3.114 +.253 2.861 2550 2.951 3.264B 2.022A 3.264B 3.160 +.254 1 2.906 29 2555 ---- 3.282B 2.089A 2.089A 3.207 +.256 2.951 2560 ---- 3.329B 2.129A 2.129A 3.253 +.256 2.997 2565 ---- 3.376B 2.170A 2.170A 3.300 +.258 3.042 2570 ---- 3.422B 2.211A 2.211A 3.346 +.258 3.088 8 2575 2.641 3.498B 2.225A 3.498B 3.393 +.259 1 3.134 100 2580 ---- 3.516B 2.294A 2.294A 3.440 +.260 3.180 2585 ---- 3.563B 2.336A 2.336A 3.487 +.261 3.226 2590 ---- 3.610B 2.378A 2.378A 3.534 +.262 3.272 6 2595 ---- 3.657B 2.420A 2.420A 3.581 +.263 3.318 2600 ---- 3.732B 2.435A 2.435A 3.628 +.263 3.365 22 2605 ---- 3.768B 2.506A 2.506A 3.675 +.264 3.411 7 2610 ---- 3.815B 2.549A 2.549A 3.723 +.265 3.458 7 2615 ---- 3.863B 2.593A 2.593A 3.770 +.265 3.505 7 2620 ---- 3.894B 2.636A 2.636A 3.818 +.266 3.552 2625 3.091 3.972B 2.651A 2.801A 3.866 +.267 2 3.599 36 2630 ---- 3.990B 2.724A 2.724A 3.913 +.267 3.646 2635 ---- 4.038B 2.768A 2.768A 3.961 +.268 3.693 2640 ---- 4.086B 2.812A 2.812A 4.009 +.269 3.740 2645 ---- 4.134B 2.856A 2.856A 4.057 +.270 3.787 2650 ---- 4.212B 2.873A 2.873A 4.105 +.270 3.835 1 2655 ---- 4.230B 2.946A 2.946A 4.153 +.271 3.882 2660 ---- 4.278B 2.991A 2.991A 4.201 +.271 3.930 2665 ---- 4.327B 3.036A 3.036A 4.249 +.271 3.978 2670 ---- 4.375B 3.082A 3.082A 4.297 +.272 4.025 2675 ---- 4.452B 3.101A 3.101A 4.345 +.272 4.073 111 2680 ---- 4.472B 3.173A 3.173A 4.394 +.273 4.121 2700 ---- 4.698B 3.330A 3.330A 4.588 +.275 4.313 4 2725 ---- 4.909B 3.558A 3.558A 4.831 +.277 4.554 2750 ---- 5.170B 3.798A 3.798A 5.075 +.278 4.797 1 2775 ---- 5.415B 4.032A 4.032A 5.320 +.280 5.040 1 2800 ---- 5.660B 4.272A 4.272A 5.566 +.281 5.285 1 2825 ---- 5.907B 4.512A 4.512A 5.813 +.283 5.530 20 21 2850 ---- 6.154B 4.752A 4.752A 6.060 +.284 5.776 12 2875 ---- 6.401B 4.995A 4.995A 6.307 +.284 6.023 1 2900 ---- 6.649B 5.274A 5.274A 6.555 +.285 6.270 1 2925 ---- 6.898B 5.519A 5.519A 6.804 +.287 6.517 3 2950 ---- 7.130B 5.764A 5.764A 7.053 +.288 6.765 2975 ---- 7.378B 6.010A 6.010A 7.302 +.289 7.013 3000 ---- 7.645B 6.238A 6.238A 7.551 +.289 7.262 218 3025 ---- 7.877B 6.503A 6.503A 7.800 +.289 7.511 3050 ---- 8.127B 6.751A 6.751A 8.050 +.290 7.760 3075 ---- 8.377B 6.981A 6.981A 8.300 +.290 8.010 3100 ---- 8.626B 7.242A 7.242A 8.550 +.291 10 8.259 3125 ---- 8.893B 7.478A 7.478A 8.800 +.291 8.509 59 3150 ---- 9.125B 7.727A 7.727A 9.050 +.291 8.759 3175 ---- 9.375B 7.990A 7.990A 9.300 +.291 9.009 3200 ---- 9.625B 8.239A 8.239A 9.550 +.291 9.259 3225 ---- 9.875B 8.489A 8.489A 9.800 +.291 9.509 3250 ---- 10.124B 8.739A 8.739A 10.050 +.291 9.759 3275 ---- 10.392B 8.976A 8.976A 10.300 +.291 10.009 8 3300 ---- 10.624B 9.239A 9.239A 10.550 +.291 10.259 3325 ---- 10.873B 9.489A 9.489A 10.800 +.291 10.509 3350 ---- 11.123B 9.739A 9.739A 11.050 +.291 10.759 3375 ---- 11.373B 9.990A 9.990A 11.300 +.291 11.009 3400 ---- 11.622B 10.240A 10.240A 11.550 +.291 11.259 3425 ---- 11.872B 10.490A 10.490A 11.800 +.291 11.509 3450 ---- 12.122B 10.740A 10.740A 12.050 +.291 11.759 3475 ---- 12.371B 10.990A 10.990A 12.300 +.291 12.009 3500 ---- 12.621B 11.240A 11.240A 12.550 +.291 12.259 3525 ---- 12.871B 11.490A 11.490A 12.800 +.291 12.509 3550 ---- 13.121B 11.741A 11.741A 13.050 +.291 12.759 3575 ---- 13.370B 11.991A 11.991A 13.300 +.291 13.009 3600 ---- 13.620B 12.241A 12.241A 13.550 +.291 13.259 3625 ---- 13.870B 12.492A 12.492A 13.800 +.291 13.509 3650 ---- 14.120B 12.742A 12.742A 14.050 +.291 13.759 3675 ---- 14.370B 12.992A 12.992A 14.300 +.291 14.009 3700 ---- 14.619B 13.242A 13.242A 14.550 +.291 14.259 3725 ---- 14.869B 13.492A 13.492A 14.800 +.291 14.509 3750 ---- 15.119B 13.743A 13.743A 15.050 +.291 14.759 3775 ---- 15.368B 13.993A 13.993A 15.300 +.291 15.009 3800 ---- 15.618B 14.243A 14.243A 15.550 +.291 15.259 3825 ---- 15.868B 14.493A 14.493A 15.800 +.291 15.509 3850 ---- 16.118B 14.744A 14.744A 16.050 +.291 15.759 3875 ---- 16.367B 14.994A 14.994A 16.300 +.291 16.009 3900 ---- 16.617B 15.243A 15.243A 16.550 +.291 16.259 3925 ---- 16.867B 15.494A 15.494A 16.800 +.291 16.509 3950 ---- 17.117B 15.755A 15.755A 17.050 +.291 16.759 3975 ---- 17.366B 15.994A 15.994A 17.300 +.291 17.009 4000 ---- 17.616B 16.244A 16.244A 17.550 +.291 17.259 4025 ---- 17.866B 16.505A 16.505A 17.800 +.291 17.509 4050 ---- 18.115B 16.756A 16.756A 18.050 +.291 17.759 4075 ---- 18.365B 16.995A 16.995A 18.300 +.291 18.009 4500 ---- 22.633B 21.232A 21.232A 22.550 +.291 22.259 1 5000 ---- 27.630B 26.264A 26.264A 27.550 +.291 27.259 6000 ---- 37.595B 36.268A 36.268A 37.550 +.291 37.259 7000 ---- 47.585B 46.276A 46.276A 47.550 +.291 47.259 7500 ---- 52.580B 51.281A 51.281A 52.550 +.291 52.259 8000 ---- 57.574B 56.285A 56.285A 57.550 +.291 57.259 9000 ---- 67.564B 66.288A 66.288A 67.550 +.291 67.259 10000 ---- 77.594B 76.297A 76.297A 77.550 +.291 77.259 SO JAN24 Silver Option PUT 1300 ---- ---- ---- ---- .003 .000 .003 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .005 +.001 .004 1425 ---- ---- ---- ---- .005 .000 .005 1450 ---- ---- ---- ---- .006 .000 .006 1475 ---- ---- ---- ---- .007 +.001 .006 1500 ---- ---- ---- ---- .007 .000 .007 2 1525 ---- ---- ---- ---- .008 .000 .008 1550 ---- ---- ---- ---- .009 .000 .009 1575 ---- ---- .009A .009A .011 +.001 .010 1600 ---- ---- .010A .010A .012 +.001 .011 1625 ---- ---- .011A .011A .014 +.001 .013 1650 ---- ---- .012A .012A .016 +.001 .015 8 8 1675 ---- ---- .014A .014A .018 +.001 .017 13 14 1700 ---- ---- .015A .015A .022 +.002 .020 8 1725 ---- .025B .017A .017A .026 +.003 .023 1 1750 .024 .031B .019A .019A .031 +.004 33 .027 8 75 1775 ---- .038B .022A .022A .037 +.005 3 .032 4 4 1800 .034 .046B .026A .026A .044 +.005 4 .039 3 1825 .041 .055B .030A .030A .053 +.006 4 .047 2 19 1850 ---- .067B .035A .035A .064 +.008 29 .056 6 66 1875 .037 .080B .037 .080B .077 +.010 12 .067 2 54 1900 .095 .096B .048A .096B .091 +.011 1 .080 1 9 1925 .117 .117 .056A .117 .108 +.013 2 .095 1950 ---- .139B .065A .065A .129 +.016 .113 11 1975 ---- .167B .076A .076A .152 +.017 .135 18 2000 .200 .200 .090A .194A .180 +.021 9 .159 6 15 2025 .237 .237 .105A .230A .214 +.025 10 .189 35 2050 ---- .281B .123A .123A .254 +.031 .223 15 2075 .286 .332B .144A .278A .301 +.038 8 .263 13 13 2100 .284 .392B .169A .329A .356 +.045 40 .311 23 146 2105 ---- .404B .175A .175A .368 +.047 .321 2110 ---- .418B .181A .181A .381 +.049 .332 2115 ---- .431B .186A .186A .394 +.051 .343 2120 ---- .445B .192A .192A .407 +.053 .354 2125 ---- .460B .198A .198A .420 +.054 1 .366 10 2130 ---- .475B .205A .205A .434 +.056 .378 2135 ---- .490B .212A .212A .449 +.059 .390 2140 ---- .506B .219A .219A .463 +.060 .403 2145 ---- .522B .226A .226A .478 +.062 .416 2150 ---- .538B .234A .234A .494 +.065 7 .429 1 44 2155 ---- .555B .242A .242A .510 +.067 .443 1 1 2160 .523 .572B .249A .572B .526 +.069 4 .457 2165 ---- .590B .258A .258A .543 +.071 .472 2170 ---- .608B .266A .266A .560 +.074 .486 2175 .421 .626B .275A .626B .577 +.075 2 .502 16 2180 ---- .645B .284A .284A .595 +.078 .517 2185 ---- .664B .293A .293A .613 +.080 .533 2190 ---- .684B .302A .302A .632 +.083 .549 2195 ---- .704B .312A .312A .651 +.085 .566 2200 ---- .725B .322A .322A .670 +.087 .583 4 32 2205 ---- .746B .333A .333A .690 +.089 .601 5 5 2210 ---- .767B .344A .344A .710 +.091 .619 2215 ---- .789B .355A .355A .731 +.094 .637 6 6 2220 ---- .812B .366A .366A .752 +.096 .656 2225 .423 .834B .378A .378A .774 +.098 10 .676 12 2230 ---- .857B .390A .390A .795 +.100 .695 2235 .431 .881B .402A .402A .818 +.102 12 .716 2240 ---- .904B .415A .415A .840 +.104 .736 2245 ---- .928B .428A .428A .863 +.105 .758 1 1 2250 .473 .953B .442A .442A .887 +.108 9 .779 81 2255 ---- .978B .456A .456A .911 +.110 .801 1 1 2260 ---- 1.003B .470A .470A .935 +.111 .824 2265 ---- 1.030B .484A .484A .960 +.113 .847 2270 ---- 1.056B .499A .499A .985 +.115 .870 2275 .959 1.083B .516A 1.083B 1.011 +.117 2 .894 6 10 2280 .662 1.110B .530A 1.110B 1.037 +.119 1 .918 7 7 2285 ---- 1.138B .546A .546A 1.063 +.120 .943 2290 ---- 1.166B .563A .563A 1.090 +.122 .968 2295 ---- 1.194B .580A .580A 1.118 +.124 .994 2300 ---- 1.223B .597A .597A 1.146 +.127 1.019 181 2305 ---- 1.252B .614A .614A 1.174 +.128 1.046 2310 .957 1.282B .632A .956A 1.203 +.131 4 1.072 10 9 2315 ---- 1.312B .651A .651A 1.232 +.133 1.099 6 5 2320 ---- 1.342B .669A .669A 1.261 +.135 1.126 6 6 2325 ---- 1.373B .688A .688A 1.291 +.137 20 1.154 33 2330 ---- 1.404B .709A .709A 1.322 +.140 1.182 2335 ---- 1.436B .729A .729A 1.352 +.142 1.210 2340 ---- 1.468B .750A .750A 1.384 +.145 1.239 2345 ---- 1.500B .770A .770A 1.415 +.147 1.268 2350 ---- 1.523B .792A .792A 1.447 +.149 1.298 107 2355 ---- 1.556B .814A .814A 1.479 +.151 1.328 2360 ---- 1.590B .835A .835A 1.512 +.154 1.358 2365 ---- 1.623B .859A .859A 1.545 +.156 1.389 2370 ---- 1.657B .881A .881A 1.578 +.158 1.420 2375 ---- 1.692B .905A .905A 1.612 +.161 1.451 6 13 2380 ---- 1.727B .928A .928A 1.646 +.163 1.483 2385 1.000 1.762B .952A 1.762B 1.681 +.166 7 1.515 5 5 2390 ---- 1.797B .977A .977A 1.716 +.168 1.548 2395 ---- 1.833B 1.001A 1.001A 1.751 +.170 1.581 2400 ---- 1.869B 1.027A 1.027A 1.786 +.172 1.614 29 2405 1.185 1.905B 1.052A 1.905B 1.822 +.174 10 1.648 2 2 2410 ---- 1.940B 1.079A 1.079A 1.858 +.176 1.682 2415 ---- 1.979B 1.105A 1.105A 1.895 +.178 1.717 2420 ---- 2.014B 1.133A 1.133A 1.932 +.180 1.752 2425 ---- 2.054B 1.160A 1.160A 1.969 +.182 1.787 1 5 2430 ---- 2.092B 1.187A 1.187A 2.006 +.184 1.822 3 3 2435 ---- 2.128B 1.214A 1.214A 2.044 +.186 1.858 2440 ---- 2.169B 1.250A 1.250A 2.082 +.188 1.894 2445 ---- 2.205B 1.277A 1.277A 2.120 +.189 1.931 2450 ---- 2.246B 1.304A 1.304A 2.159 +.191 1.968 15 2455 ---- 2.286B 1.331A 1.331A 2.197 +.192 2.005 2460 ---- 2.323B 1.367A 1.367A 2.237 +.195 2.042 2465 ---- 2.363B 1.394A 1.394A 2.276 +.196 2.080 2470 ---- 2.403B 1.421A 1.421A 2.316 +.198 2.118 2475 ---- 2.443B 1.457A 1.457A 2.355 +.199 2.156 9 2480 ---- 2.484B 1.484A 1.484A 2.396 +.202 2.194 2485 ---- 2.499B 1.520A 1.520A 2.436 +.203 2.233 2490 ---- 2.540B 1.547A 1.547A 2.477 +.205 2.272 2495 ---- 2.581B 1.583A 1.583A 2.517 +.206 2.311 2500 ---- 2.647B 1.619A 1.619A 2.558 +.207 2.351 32 2505 ---- 2.665B 1.646A 1.646A 2.600 +.210 2.390 2510 ---- 2.707B 1.716A 1.716A 2.641 +.211 2.430 2515 ---- 2.749B 1.750A 1.750A 2.683 +.213 2.470 2520 ---- 2.792B 1.784A 1.784A 2.725 +.214 2.511 2525 ---- 2.854B 1.781A 1.781A 2.767 +.216 2.551 2 2530 ---- 2.877B 1.854A 1.854A 2.809 +.217 2.592 2535 ---- 2.920B 1.889A 1.889A 2.851 +.218 2.633 2540 ---- 2.964B 1.924A 1.924A 2.894 +.219 2.675 2545 ---- 3.007B 1.960A 1.960A 2.937 +.221 2.716 2550 ---- 3.070B 1.961A 1.961A 2.980 +.222 2.758 4 2555 ---- 3.094B 2.033A 2.033A 3.023 +.223 2.800 2575 ---- 3.295B 2.150A 2.150A 3.197 +.228 2.969 7 2600 ---- 3.513B 2.339A 2.339A 3.418 +.234 3.184 75 2625 ---- 3.745B 2.537A 2.537A 3.643 +.239 3.404 7 2650 ---- 3.969B 2.744A 2.744A 3.870 +.243 3.627 6 2675 ---- 4.200B 2.951A 2.951A 4.100 +.247 3.853 2 2700 ---- 4.432B 3.159A 3.159A 4.332 +.250 4.082 3 5 2725 ---- 4.672B 3.383A 3.383A 4.567 +.254 4.313 4 2750 ---- 4.912B 3.599A 3.599A 4.803 +.257 4.546 2 2775 ---- 5.144B 3.823A 3.823A 5.041 +.260 4.781 1 2800 ---- 5.384B 4.055A 4.055A 5.280 +.262 5.018 2825 ---- 5.624B 4.279A 4.279A 5.520 +.263 5.257 1 2850 ---- 5.872B 4.512A 4.512A 5.761 +.265 5.496 2875 ---- 6.112B 4.752A 4.752A 6.004 +.267 5.737 2900 ---- 6.360B 4.984A 4.984A 6.247 +.268 5.979 2925 ---- 6.564B 5.224A 5.224A 6.491 +.270 6.221 2950 ---- 6.809B 5.460A 5.460A 6.736 +.272 6.464 2975 ---- 7.055B 5.698A 5.698A 6.981 +.273 6.708 3000 ---- 7.301B 5.936A 5.936A 7.227 +.274 6.953 3025 ---- 7.547B 6.181A 6.181A 7.473 +.275 7.198 3050 ---- 7.794B 6.419A 6.419A 7.720 +.276 7.444 3075 ---- 8.041B 6.664A 6.664A 7.967 +.277 7.690 3100 ---- 8.288B 6.909A 6.909A 8.215 +.278 7.937 3125 ---- 8.537B 7.185A 7.185A 8.463 +.279 8.184 3150 ---- 8.804B 7.415A 7.415A 8.711 +.280 8.431 4 3175 ---- 9.034B 7.675A 7.675A 8.960 +.281 8.679 3200 ---- 9.302B 7.921A 7.921A 9.209 +.282 48 8.927 20 20 3225 ---- 9.551B 8.168A 8.168A 9.458 +.283 21 9.175 20 20 3250 ---- 9.782B 8.415A 8.415A 9.708 +.284 9.424 3275 ---- 10.032B 8.662A 8.662A 9.958 +.285 9.673 3300 ---- 10.301B 8.895A 8.895A 10.208 +.286 9.922 10 3325 ---- 10.531B 9.143A 9.143A 10.458 +.286 10.172 3350 ---- 10.781B 9.392A 9.392A 10.708 +.286 10.422 3375 ---- 11.031B 9.655A 9.655A 10.958 +.286 10.672 3400 ---- 11.280B 9.904A 9.904A 11.208 +.286 10.922 3425 ---- 11.530B 10.153A 10.153A 11.458 +.286 11.172 3450 ---- 11.780B 10.403A 10.403A 11.708 +.286 11.422 3475 ---- 12.030B 10.653A 10.653A 11.958 +.286 11.672 3500 ---- 12.279B 10.903A 10.903A 12.208 +.286 11.922 3525 ---- 12.529B 11.153A 11.153A 12.458 +.286 12.172 3550 ---- 12.779B 11.403A 11.403A 12.708 +.286 12.422 3575 ---- 13.029B 11.653A 11.653A 12.958 +.286 12.672 3600 ---- 13.279B 11.903A 11.903A 13.208 +.286 12.922 3800 ---- 15.278B 13.914A 13.914A 15.208 +.286 14.922 4200 ---- 19.275B 17.915A 17.915A 19.208 +.286 18.922 4300 ---- 20.274B 18.916A 18.916A 20.208 +.286 19.922 5000 ---- 27.291B 25.918A 25.918A 27.208 +.286 26.922 SO FEB24 Silver Option PUT 1300 ---- ---- ---- ---- .004 .000 .004 1325 ---- ---- ---- ---- .005 +.001 .004 1350 ---- ---- ---- ---- .006 +.001 .005 1375 ---- ---- ---- ---- .007 +.001 .006 1400 ---- ---- ---- ---- .008 +.001 .007 1425 ---- ---- ---- ---- .009 +.001 .008 1450 ---- ---- ---- ---- .010 +.001 .009 1475 ---- ---- ---- ---- .012 +.001 .011 1500 ---- ---- ---- ---- .013 +.001 .012 1525 ---- ---- .013A .013A .015 +.001 .014 1550 ---- ---- .015A .015A .017 +.001 .016 1575 ---- ---- .016A .016A .020 +.002 .018 1600 ---- ---- .018A .018A .023 +.002 .021 1625 ---- ---- .020A .020A .026 +.002 5 .024 1650 ---- .029B .022A .022A .030 +.002 .028 1675 ---- .035B .025A .025A .035 +.002 .033 1700 ---- .041B .028A .028A .041 +.003 .038 1725 ---- .049B .032A .032A .048 +.004 .044 1750 ---- .058B .036A .036A .056 +.004 .052 7 1775 ---- .069B .042A .042A .066 +.005 .061 14 1800 ---- .081B .048A .048A .078 +.007 .071 1 1825 ---- .096B .056A .056A .092 +.009 .083 2 1850 ---- .112B .064A .064A .108 +.010 .098 7 1875 ---- .133B .074A .074A .126 +.012 .114 1 1900 ---- .156B .085A .085A .148 +.015 25 .133 1 4 1925 ---- .182B .098A .098A .172 +.017 .155 1950 ---- .213B .112A .112A .200 +.020 .180 4 1975 ---- .249B .129A .129A .233 +.024 .209 1 2000 ---- .289B .148A .148A .270 +.027 25 .243 1 13 2025 ---- .336B .170A .170A .314 +.033 .281 2 2050 ---- .389B .195A .195A .363 +.038 .325 5 2075 ---- .450B .225A .225A .420 +.044 .376 20 2100 ---- .519B .259A .259A .485 +.052 .433 12 2125 ---- .596B .299A .299A .558 +.060 .498 28 2150 ---- .681B .344A .344A .641 +.069 .572 31 2175 ---- .776B .395A .395A .732 +.079 .653 23 2200 ---- .880B .454A .454A .833 +.089 .744 75 2225 ---- .994B .520A .520A .943 +.100 .843 19 2250 ---- 1.117B .594A .594A 1.061 +.109 .952 5 2275 ---- 1.249B .675A .675A 1.189 +.119 1.070 5 2300 .945 1.386B .766A .766A 1.325 +.128 23 1.197 50 2325 1.068 1.535B .868A .868A 1.470 +.136 1 1.334 1 17 2350 1.193 1.692B .978A 1.692B 1.623 +.145 83 1.478 1 3 2375 1.397 1.858B 1.096A 1.506A 1.785 +.153 2 1.632 4 4 2400 ---- 2.030B 1.219A 1.219A 1.954 +.161 1.793 1 13 2425 ---- 2.210B 1.359A 1.359A 2.131 +.170 1.961 4 2450 ---- 2.395B 1.499A 1.499A 2.314 +.177 2.137 5 2475 ---- 2.588B 1.649A 1.649A 2.504 +.184 2.320 8 2500 ---- 2.786B 1.809A 1.809A 2.700 +.192 2.508 1 13 2525 ---- 2.981B 1.969A 1.969A 2.901 +.198 100 2.703 26 2550 ---- 3.191B 2.149A 2.149A 3.108 +.206 100 2.902 43 2575 ---- 3.403B 2.329A 2.329A 3.318 +.212 3.106 2600 ---- 3.619B 2.509A 2.509A 3.533 +.218 3.315 23 2625 ---- 3.844B 2.699A 2.699A 3.751 +.224 3.527 1 1 2650 ---- 4.069B 2.899A 2.899A 3.972 +.229 3.743 6 2675 ---- 4.294B 3.104A 3.104A 4.196 +.233 3.963 4 2700 ---- 4.519B 3.311A 3.311A 4.422 +.237 4.185 2 2725 ---- 4.744B 3.518A 3.518A 4.650 +.241 4.409 2750 ---- 4.977B 3.734A 3.734A 4.880 +.244 4.636 2775 ---- 5.211B 3.950A 3.950A 5.112 +.246 4.866 2800 ---- 5.445B 4.166A 4.166A 5.346 +.249 5.097 2825 ---- 5.679B 4.391A 4.391A 5.581 +.251 5.330 2850 ---- 5.922B 4.616A 4.616A 5.818 +.254 5.564 2875 ---- 6.160B 4.841A 4.841A 6.056 +.256 5.800 2900 ---- 6.400B 5.075A 5.075A 6.295 +.258 6.037 2925 ---- 6.640B 5.303A 5.303A 6.535 +.260 6.275 2950 ---- 6.880B 5.536A 5.536A 6.777 +.263 6.514 2975 ---- 7.128B 5.776A 5.776A 7.019 +.265 6.754 3000 ---- 7.368B 6.008A 6.008A 7.261 +.266 6.995 1 2 3025 ---- 7.608B 6.248A 6.248A 7.504 +.267 7.237 3050 ---- 7.856B 6.480A 6.480A 7.748 +.268 7.480 3075 ---- 8.040B 6.720A 6.720A 7.993 +.270 7.723 3100 ---- 7.968B 6.960A 6.960A 8.237 +.271 7.966 3125 ---- ---- 7.200A 7.200A 8.483 +.272 8.211 3150 ---- ---- 7.440A 7.440A 8.729 +.274 8.455 3175 ---- ---- 7.688A 7.688A 8.975 +.274 8.701 3200 ---- ---- 7.928A 7.928A 9.221 +.275 8.946 3225 ---- ---- 8.168A 8.168A 9.469 +.277 9.192 3250 ---- ---- 8.416A 8.416A 9.716 +.277 9.439 3275 ---- ---- 8.664A 8.664A 9.964 +.278 9.686 3300 ---- ---- ---- ---- 10.212 +.279 9.933 3325 ---- ---- ---- ---- 10.461 +.280 10.181 3350 ---- ---- ---- ---- 10.710 +.281 10.429 9 9 3375 ---- ---- ---- ---- 10.959 +.282 10.677 3400 ---- ---- ---- ---- 11.208 +.283 10.925 3425 ---- ---- ---- ---- 11.458 +.284 11.174 3450 ---- ---- ---- ---- 11.708 +.285 11.423 3475 ---- ---- ---- ---- 11.958 +.285 11.673 3500 ---- ---- ---- ---- 12.208 +.286 11.922 3525 ---- ---- ---- ---- 12.458 +.286 12.172 3550 ---- ---- ---- ---- 12.708 +.286 12.422 3575 ---- ---- ---- ---- 12.958 +.286 12.672 4000 ---- ---- ---- ---- 17.208 +.286 16.922 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 .000 .004 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .005 -.001 .006 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 ---- ---- ---- ---- .014 -.001 .015 1425 ---- ---- ---- ---- .016 .000 .016 1450 ---- ---- .017A .017A .018 .000 .018 1475 ---- ---- .019A .019A .020 .000 .020 1500 ---- ---- .020A .020A .023 .000 .023 3 1525 ---- ---- .022A .022A .026 .000 .026 1550 ---- ---- .025A .025A .029 .000 .029 1575 ---- ---- .027A .027A .034 +.001 .033 1600 ---- ---- .030A .030A .038 +.001 .037 6 23 1625 ---- .044B .034A .034A .044 +.002 .042 1 1650 ---- .051B .038A .038A .051 +.003 .048 4 1675 ---- .059B .043A .043A .059 +.004 .055 1700 ---- .069B .048A .048A .068 +.005 .063 3 1725 ---- .080B .054A .054A .079 +.006 .073 8 1750 ---- .093B .061A .061A .091 +.007 .084 5 1775 ---- .107B .069A .069A .105 +.008 .097 2 7 1800 ---- .124B .078A .078A .121 +.010 .111 108 1825 ---- .144B .088A .088A .140 +.012 .128 1 1850 ---- .167B .099A .099A .161 +.014 .147 8 1875 ---- .193B .112A .112A .185 +.016 .169 55 1900 ---- .223B .127A .127A .212 +.018 .194 23 1925 ---- .256B .144A .144A .243 +.021 .222 1 1 1950 ---- .295B .164A .164A .278 +.024 .254 1 1975 ---- .338B .186A .186A .318 +.027 .291 5 9 2000 ---- .386B .212A .212A .364 +.032 4 .332 6 26 2025 ---- .442B .241A .241A .416 +.038 .378 2050 ---- .503B .275A .275A .474 +.043 .431 5 2075 ---- .572B .311A .311A .539 +.049 .490 55 2100 .510 .647B .354A .647B .612 +.056 2 .556 140 321 2125 ---- .731B .402A .402A .693 +.064 .629 200 2150 .541 .823B .456A .823B .781 +.072 6 .709 199 2175 ---- .923B .517A .517A .878 +.080 .798 11 2200 ---- 1.031B .584A .584A .984 +.089 .895 200 2225 ---- 1.148B .658A .658A 1.097 +.098 .999 12 2250 ---- 1.273B .741A .741A 1.219 +.107 1.112 173 2275 ---- 1.406B .831A .831A 1.349 +.115 1.234 5 8 2300 ---- 1.543B .928A .928A 1.487 +.124 1.363 92 2325 ---- 1.691B 1.033A 1.033A 1.632 +.132 1.500 66 2350 ---- 1.849B 1.147A 1.147A 1.785 +.140 1.645 100 123 2375 ---- 2.010B 1.269A 1.269A 1.945 +.147 10 1.798 125 2400 ---- 2.179B 1.396A 1.396A 2.112 +.155 1.957 72 2425 ---- 2.357B 1.535A 1.535A 2.285 +.161 2.124 79 2450 ---- 2.540B 1.678A 1.678A 2.465 +.169 2.296 3 2475 ---- 2.729B 1.825A 1.825A 2.650 +.175 2.475 4 2500 ---- 2.919B 1.990A 1.990A 2.841 +.181 2.660 129 2525 ---- 3.118B 2.155A 2.155A 3.037 +.187 2.850 33 2550 ---- 3.323B 2.320A 2.320A 3.238 +.194 3.044 40 2575 ---- 3.521B 2.496A 2.496A 3.443 +.199 3.244 30 2600 ---- 3.741B 2.683A 2.683A 3.652 +.205 3.447 57 2625 ---- 3.951B 2.870A 2.870A 3.865 +.211 3.654 30 2650 ---- 4.171B 3.057A 3.057A 4.080 +.215 3.865 127 2675 ---- 4.391B 3.255A 3.255A 4.299 +.220 4.079 2700 ---- 4.611B 3.453A 3.453A 4.520 +.225 4.295 21 2725 ---- 4.831B 3.662A 3.662A 4.744 +.229 4.515 1 2750 ---- 5.061B 3.869A 3.869A 4.969 +.232 4.737 2775 ---- 5.291B 4.079A 4.079A 5.197 +.236 4.961 8 2800 ---- 5.521B 4.299A 4.299A 5.426 +.239 5.187 2825 ---- 5.751B 4.509A 4.509A 5.656 +.242 5.414 2850 ---- 5.990B 4.729A 4.729A 5.889 +.245 5.644 2875 ---- 6.220B 4.949A 4.949A 6.122 +.247 5.875 2900 ---- 6.460B 5.179A 5.179A 6.357 +.250 6.107 2925 ---- 6.696B 5.409A 5.409A 6.593 +.252 6.341 2950 ---- 6.930B 5.629A 5.629A 6.830 +.254 6.576 2975 ---- 7.173B 5.859A 5.859A 7.068 +.255 6.813 15 3000 ---- 7.407B 6.089A 6.089A 7.307 +.257 7.050 1 50 3025 ---- 7.650B 6.326A 6.326A 7.547 +.259 7.288 3050 ---- 7.893B 6.561A 6.561A 7.788 +.261 7.527 3075 ---- 8.136B 6.795A 6.795A 8.030 +.263 7.767 3100 ---- 8.379B 7.029A 7.029A 8.272 +.264 8.008 3125 ---- 8.622B 7.263A 7.263A 8.515 +.266 8.249 3150 ---- 8.865B 7.506A 7.506A 8.758 +.267 8.491 3175 ---- 9.108B 7.740A 7.740A 9.002 +.268 8.734 3200 ---- 9.351B 7.983A 7.983A 9.246 +.269 8.977 1 3225 ---- 9.387B 8.226A 8.226A 9.491 +.270 9.221 1 3250 ---- ---- 8.460A 8.460A 9.736 +.271 9.465 1 3275 ---- ---- 8.703A 8.703A 9.982 +.273 9.709 3300 ---- ---- 8.946A 8.946A 10.228 +.274 9.954 22 3325 ---- ---- 9.189A 9.189A 10.475 +.275 10.200 3350 ---- ---- 9.432A 9.432A 10.721 +.275 10.446 1 3375 ---- ---- 9.675A 9.675A 10.969 +.277 10.692 16 3400 ---- ---- 9.920A 9.920A 11.216 +.277 10.939 3425 ---- ---- 10.160A 10.160A 11.464 +.279 11.185 3450 ---- ---- ---- ---- 11.712 +.279 11.433 3 3475 ---- ---- ---- ---- 11.961 +.281 11.680 3 3500 ---- ---- ---- ---- 12.210 +.282 11.928 1 3525 ---- ---- ---- ---- 12.459 +.282 12.177 3550 ---- ---- ---- ---- 12.708 +.283 12.425 1 3575 ---- ---- ---- ---- 12.958 +.284 12.674 3600 ---- ---- ---- ---- 13.208 +.285 12.923 1 3625 ---- ---- ---- ---- 13.458 +.286 13.172 3650 ---- ---- ---- ---- 13.708 +.286 13.422 3675 ---- ---- ---- ---- 13.958 +.286 13.672 3700 ---- ---- ---- ---- 14.208 +.286 19 13.922 73 4000 ---- ---- ---- ---- 17.208 +.286 16.922 4250 ---- ---- ---- ---- 19.708 +.286 19.422 4500 ---- ---- ---- ---- 22.208 +.286 21.922 4700 ---- ---- ---- ---- 24.208 +.286 23.922 5000 ---- ---- ---- ---- 27.208 +.286 26.922 4 6000 ---- ---- ---- ---- 37.208 +.286 36.922 7000 ---- ---- ---- ---- 47.208 +.286 46.922 10000 ---- ---- 76.649A 76.649A 77.208 +.286 76.922 SO APR24 Silver Option PUT 1325 ---- ---- ---- ---- .012 .000 .012 1350 ---- ---- ---- ---- .014 .000 .014 1375 ---- ---- ---- ---- .016 .000 .016 1400 ---- ---- ---- ---- .018 .000 .018 1425 ---- ---- ---- ---- .021 .000 .021 1450 ---- ---- ---- ---- .024 .000 .024 1475 ---- ---- .026A .026A .028 +.001 .027 1500 ---- ---- .029A .029A .031 .000 .031 1525 ---- ---- .031A .031A .036 +.001 .035 1550 ---- ---- .035A .035A .041 +.001 .040 1575 ---- ---- .038A .038A .046 +.001 .045 1600 ---- ---- .042A .042A .052 +.001 .051 1625 ---- ---- .047A .047A .060 +.002 .058 1650 ---- .069B .053A .053A .068 +.002 .066 1675 ---- .078B .059A .059A .078 +.003 .075 1700 ---- .090B .065A .065A .089 +.003 .086 1725 ---- .103B .072A .072A .101 +.004 .097 1750 ---- .118B .081A .081A .116 +.005 .111 1775 ---- .135B .090A .090A .132 +.006 .126 1800 ---- .154B .101A .101A .150 +.007 .143 1825 ---- .177B .113A .113A .171 +.009 .162 1850 ---- .202B .127A .127A .194 +.010 .184 1875 ---- .230B .142A .142A .221 +.013 .208 1900 ---- .263B .160A .160A .250 +.015 .235 1925 ---- .298B .180A .180A .284 +.018 .266 1950 ---- .340B .202A .202A .322 +.022 .300 1975 ---- .385B .228A .228A .365 +.026 .339 2000 ---- .436B .257A .257A .412 +.030 .382 2025 ---- .492B .289A .289A .466 +.035 .431 2050 ---- .555B .324A .324A .525 +.040 .485 2075 ---- .624B .365A .365A .591 +.045 .546 2100 ---- .699B .410A .410A .664 +.052 .612 2125 ---- .781B .460A .460A .743 +.058 .685 2150 ---- .871B .516A .516A .829 +.064 .765 2175 ---- .967B .578A .578A .923 +.072 .851 2200 ---- 1.071B .645A .645A 1.024 +.079 .945 2225 ---- 1.183B .719A .719A 1.133 +.087 1.046 2250 ---- 1.301B .801A .801A 1.249 +.095 1.154 2275 ---- 1.428B .889A .889A 1.373 +.103 1.270 2300 ---- 1.561B .984A .984A 1.504 +.112 1.392 2325 ---- 1.702B 1.087A 1.087A 1.642 +.120 1.522 2350 ---- 1.850B 1.197A 1.197A 1.787 +.127 1.660 2375 ---- 2.004B 1.314A 1.314A 1.939 +.135 1.804 2400 ---- 2.165B 1.439A 1.439A 2.098 +.143 1.955 2425 ---- 2.333B 1.571A 1.571A 2.263 +.151 2.112 2450 ---- 2.505B 1.709A 1.709A 2.434 +.157 2.277 2475 ---- 2.684B 1.853A 1.853A 2.611 +.164 2.447 2500 ---- 2.868B 2.006A 2.006A 2.793 +.170 2.623 2525 ---- 3.058B 2.159A 2.159A 2.980 +.176 2.804 2550 ---- 3.252B 2.324A 2.324A 3.171 +.180 2.991 2575 ---- 3.450B 2.489A 2.489A 3.367 +.184 3.183 2600 ---- 3.646B 2.669A 2.669A 3.568 +.189 3.379 2625 ---- 3.841B 2.849A 2.849A 3.772 +.192 3.580 2650 ---- 4.051B 3.029A 3.029A 3.979 +.196 3.783 2675 ---- 4.261B 3.209A 3.209A 4.190 +.200 3.990 2700 ---- 4.486B 3.404A 3.404A 4.404 +.204 4.200 2725 ---- 4.696B 3.599A 3.599A 4.621 +.208 4.413 2750 ---- 4.929B 3.809A 3.809A 4.840 +.212 4.628 2775 ---- 5.139B 4.004A 4.004A 5.061 +.216 4.845 2800 ---- 5.363B 4.214A 4.214A 5.285 +.220 5.065 2825 ---- 5.601B 4.424A 4.424A 5.511 +.225 5.286 2850 ---- 5.825B 4.634A 4.634A 5.738 +.228 5.510 2875 ---- 6.049B 4.844A 4.844A 5.967 +.232 5.735 2900 ---- 6.287B 5.067A 5.067A 6.197 +.235 5.962 2925 ---- 6.525B 5.291A 5.291A 6.429 +.238 6.191 2950 ---- 6.748B 5.515A 5.515A 6.662 +.241 6.421 2975 ---- 6.986B 5.739A 5.739A 6.896 +.243 6.653 3000 ---- 7.228B 5.963A 5.963A 7.131 +.245 6.886 3025 ---- 7.462B 6.187A 6.187A 7.368 +.248 7.120 3050 ---- 7.696B 6.411A 6.411A 7.605 +.250 7.355 3075 ---- 7.943B 6.649A 6.649A 7.843 +.252 7.591 3100 ---- 8.177B 6.873A 6.873A 8.082 +.254 7.828 3125 ---- 8.411B 7.110A 7.110A 8.321 +.255 8.066 3150 ---- 8.658B 7.344A 7.344A 8.562 +.258 8.304 3175 ---- 8.905B 7.579A 7.579A 8.803 +.259 8.544 3200 ---- 9.139B 7.813A 7.813A 9.044 +.260 8.784 3225 ---- 9.386B 8.047A 8.047A 9.286 +.261 9.025 3250 ---- 9.633B 8.281A 8.281A 9.529 +.263 9.266 3275 ---- 9.867B 8.528A 8.528A 9.773 +.265 9.508 3300 ---- 10.116B 8.762A 8.762A 10.017 +.266 9.751 3325 ---- 10.356B 8.996A 8.996A 10.261 +.267 9.994 3350 ---- 10.560B 9.243A 9.243A 10.506 +.268 10.238 3375 ---- 10.500B 9.477A 9.477A 10.751 +.269 10.482 SO MAY24 Silver Option PUT 1325 ---- ---- ---- ---- .017 .000 .017 1350 ---- ---- ---- ---- .020 .000 .020 1375 ---- ---- ---- ---- .023 .000 .023 1400 ---- ---- ---- ---- .027 +.001 .026 1425 ---- ---- ---- ---- .031 +.001 .030 1450 ---- ---- ---- ---- .035 +.001 .034 1475 ---- ---- .037A .037A .040 +.001 .039 1500 ---- ---- .041A .041A .046 +.001 .045 1525 ---- ---- .045A .045A .052 +.002 .050 1550 ---- ---- .049A .049A .059 +.002 .057 1575 ---- ---- .055A .055A .067 +.003 .064 1600 ---- .076B .059A .059A .075 +.002 .073 1625 ---- .086B .065A .065A .085 +.003 .082 1650 ---- .097B .072A .072A .096 +.004 .092 1 1675 ---- .110B .080A .080A .109 +.005 .104 1700 ---- .124B .088A .088A .123 +.006 .117 14 1725 ---- .141B .098A .098A .139 +.007 .132 1750 ---- .160B .109A .109A .156 +.008 .148 1 2 1775 ---- .181B .121A .121A .176 +.009 .167 1 1800 ---- .205B .135A .135A .199 +.011 .188 100 1825 ---- .232B .151A .151A .225 +.014 .211 1850 ---- .262B .168A .168A .253 +.015 .238 336 1875 ---- .297B .188A .188A .285 +.018 .267 1900 ---- .335B .209A .209A .320 +.020 .300 1925 ---- .376B .234A .234A .360 +.023 .337 1950 ---- .423B .261A .261A .404 +.026 .378 1975 ---- .475B .292A .292A .453 +.030 .423 2000 ---- .532B .326A .326A .506 +.032 .474 6 2025 ---- .594B .363A .363A .566 +.037 .529 12 2050 ---- .663B .404A .404A .631 +.041 .590 9 2075 ---- .738B .451A .451A .702 +.046 .656 2 2100 ---- .818B .502A .502A .780 +.051 .729 3 2125 ---- .905B .558A .558A .865 +.058 .807 2150 ---- .999B .620A .620A .957 +.065 .892 1 2175 ---- 1.100B .688A .688A 1.056 +.072 .984 40 2200 ---- 1.207B .762A .762A 1.161 +.079 1.082 15 2225 ---- 1.321B .842A .842A 1.274 +.086 1.188 106 2250 ---- 1.443B .929A .929A 1.394 +.094 1.300 4 2275 ---- 1.571B 1.022A 1.022A 1.520 +.101 1.419 46 2300 ---- 1.706B 1.122A 1.122A 1.653 +.109 1.544 2 2325 ---- 1.848B 1.228A 1.228A 1.793 +.116 1.677 100 2350 1.482 1.995B 1.341A 1.341A 1.938 +.122 2 1.816 2 6 2375 ---- 2.149B 1.462A 1.462A 2.090 +.128 1.962 58 2400 ---- 2.309B 1.589A 1.589A 2.248 +.134 2.114 1 43 2425 ---- 2.474B 1.722A 1.722A 2.411 +.139 2.272 2 16 2450 2.316 2.645B 1.862A 2.597A 2.579 +.143 8 2.436 2 52 2475 2.343 2.821B 2.007A 2.771A 2.753 +.148 8 2.605 4 6 2500 2.387 3.002B 2.159A 3.001B 2.932 +.153 6 2.779 10 2525 ---- 3.187B 2.317A 2.317A 3.116 +.157 2.959 2 2550 ---- 3.378B 2.479A 2.479A 3.305 +.162 3.143 2575 ---- 3.572B 2.645A 2.645A 3.497 +.166 3.331 3 2600 ---- 3.772B 2.820A 2.820A 3.694 +.171 3.523 79 2625 ---- 3.962B 3.005A 3.005A 3.894 +.175 3.719 1 2650 ---- 4.166B 3.185A 3.185A 4.098 +.180 3.918 2675 ---- 4.370B 3.365A 3.365A 4.305 +.184 4.121 2700 ---- 4.591B 3.563A 3.563A 4.515 +.188 4.327 2725 ---- 4.795B 3.756A 3.756A 4.727 +.192 4.535 3 2750 ---- 5.016B 3.943A 3.943A 4.943 +.197 4.746 2775 ---- 5.237B 4.147A 4.147A 5.160 +.200 4.960 2800 ---- 5.457B 4.351A 4.351A 5.380 +.204 5.176 2825 ---- 5.681B 4.555A 4.555A 5.602 +.209 5.393 2850 ---- 5.905B 4.759A 4.759A 5.826 +.213 5.613 2875 ---- 6.129B 4.980A 4.980A 6.051 +.216 5.835 2900 ---- 6.353B 5.184A 5.184A 6.278 +.220 6.058 2925 ---- 6.593B 5.405A 5.405A 6.506 +.223 6.283 2950 ---- 6.817B 5.626A 5.626A 6.736 +.227 6.509 2975 ---- 7.057B 5.839A 5.839A 6.967 +.230 6.737 3000 ---- 7.281B 6.063A 6.063A 7.199 +.233 6.966 3025 ---- 7.516B 6.287A 6.287A 7.432 +.235 7.197 3050 ---- 7.755B 6.511A 6.511A 7.666 +.238 7.428 3075 ---- 7.995B 6.735A 6.735A 7.901 +.240 7.661 3100 ---- 8.220B 6.959A 6.959A 8.137 +.242 7.895 3125 ---- 8.460B 7.199A 7.199A 8.374 +.244 8.130 3150 ---- 8.700B 7.423A 7.423A 8.611 +.246 8.365 3175 ---- 8.940B 7.663A 7.663A 8.850 +.248 8.602 3200 ---- 9.180B 7.889A 7.889A 9.089 +.250 8.839 3225 ---- 9.420B 8.129A 8.129A 9.328 +.251 9.077 3250 ---- 9.660B 8.354A 8.354A 9.568 +.252 9.316 3275 ---- 9.898B 8.595A 8.595A 9.809 +.254 9.555 3300 ---- 10.150B 8.835A 8.835A 10.050 +.255 9.795 3325 ---- 10.388B 9.060A 9.060A 10.292 +.256 10.036 3350 ---- 10.626B 9.300A 9.300A 10.535 +.258 10.277 3375 ---- 10.878B 9.540A 9.540A 10.778 +.259 10.519 3400 ---- 11.116B 9.780A 9.780A 11.021 +.260 10.761 3425 ---- 11.368B 10.024A 10.024A 11.265 +.262 11.003 3450 ---- 11.606B 10.262A 10.262A 11.510 +.263 11.247 3475 ---- 11.830B 10.500A 10.500A 11.755 +.265 11.490 3500 ---- 11.858B 10.738A 10.738A 12.000 +.266 11.734 11 3525 ---- ---- 10.976A 10.976A 12.246 +.267 11.979 2 3550 ---- ---- 11.228A 11.228A 12.492 +.268 12.224 2 3575 ---- ---- 11.466A 11.466A 12.738 +.269 12.469 3600 ---- ---- 11.704A 11.704A 12.985 +.271 12.714 3625 ---- ---- 11.956A 11.956A 13.232 +.272 12.960 3650 ---- ---- 12.194A 12.194A 13.479 +.272 13.207 3675 ---- ---- 12.446A 12.446A 13.727 +.274 13.453 3700 ---- ---- 12.684A 12.684A 13.975 +.275 13.700 3725 ---- ---- 12.922A 12.922A 14.223 +.276 13.947 4000 ---- ---- ---- ---- 16.968 +.282 16.686 3 4500 ---- ---- ---- ---- 21.968 +.282 21.686 5000 ---- ---- ---- ---- 26.968 +.282 26.686 6000 ---- ---- ---- ---- 36.968 +.282 36.686 10000 ---- ---- ---- ---- 76.968 +.282 76.686 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .003 .000 .003 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .005 .000 .005 1025 ---- ---- ---- ---- .006 .000 .006 1050 ---- ---- ---- ---- .007 .000 .007 1075 ---- ---- ---- ---- .008 .000 .008 1100 ---- ---- ---- ---- .009 .000 .009 1125 ---- ---- ---- ---- .011 .000 .011 1150 ---- ---- ---- ---- .013 .000 .013 1175 ---- ---- ---- ---- .015 .000 .015 1200 ---- ---- ---- ---- .017 .000 .017 1225 ---- ---- ---- ---- .020 .000 .020 1250 ---- ---- ---- ---- .023 +.001 .022 1275 ---- ---- ---- ---- .026 .000 .026 1300 ---- ---- ---- ---- .029 .000 .029 1325 ---- ---- ---- ---- .034 .000 .034 1350 ---- ---- ---- ---- .038 .000 .038 1375 ---- ---- ---- ---- .043 .000 .043 1400 ---- ---- .048A .048A .049 .000 .049 1425 ---- ---- .052A .052A .055 .000 .055 1450 ---- ---- .057A .057A .062 .000 .062 1475 ---- ---- .062A .062A .069 .000 .069 1500 ---- ---- .068A .068A .078 +.001 .077 1525 ---- ---- .073A .073A .087 .000 .087 1550 ---- ---- .080A .080A .097 .000 .097 1575 ---- ---- .087A .087A .108 .000 .108 1600 ---- .121B .095A .095A .121 +.001 .120 2 1625 ---- .135B .104A .104A .134 +.001 .133 1650 ---- .151B .114A .114A .149 +.002 .147 1 1675 ---- .168B .125A .125A .166 +.003 .163 1 1 1700 ---- .189B .138A .138A .185 +.004 .181 1 1725 ---- .211B .152A .152A .205 +.005 .200 1750 .185 .235B .167A .167A .228 +.006 3 .222 2 1775 ---- .262B .184A .184A .253 +.007 .246 1800 ---- .293B .202A .202A .281 +.009 .272 12 1825 ---- .326B .222A .222A .313 +.012 .301 1850 ---- .362B .245A .245A .347 +.013 .334 1875 ---- .402B .270A .270A .385 +.015 .370 1900 ---- .447B .298A .298A .427 +.018 .409 1925 ---- .495B .329A .329A .473 +.021 .452 1950 ---- .548B .363A .363A .524 +.024 .500 6 1975 ---- .605B .400A .400A .579 +.027 .552 2000 ---- .667B .441A .441A .639 +.031 .608 218 2025 .544 .735B .484A .735B .705 +.035 50 .670 2050 ---- .807B .533A .533A .775 +.039 .736 2075 ---- .886B .586A .586A .851 +.043 .808 2100 ---- .970B .644A .644A .933 +.048 .885 2125 ---- 1.060B .707A .707A 1.021 +.053 .968 2150 ---- 1.156B .776A .776A 1.114 +.058 1.056 6 2175 ---- 1.257B .849A .849A 1.214 +.064 1.150 2200 ---- 1.365B .927A .927A 1.319 +.069 2 1.250 2225 ---- 1.478B 1.012A 1.012A 1.431 +.075 1.356 2250 1.498 1.598B 1.102A 1.592B 1.549 +.081 2 1.468 1 2275 ---- 1.724B 1.199A 1.199A 1.672 +.086 1.586 1 2300 ---- 1.856B 1.300A 1.300A 1.802 +.093 1.709 1 2325 ---- 1.993B 1.409A 1.409A 1.938 +.099 1.839 4 2350 ---- 2.136B 1.522A 1.522A 2.079 +.104 1.975 21 2375 ---- 2.285B 1.642A 1.642A 2.226 +.110 2.116 2400 ---- 2.439B 1.767A 1.767A 2.378 +.115 1 2.263 10 2425 ---- 2.598B 1.898A 1.898A 2.535 +.120 2.415 2450 ---- 2.762B 2.034A 2.034A 2.698 +.126 2.572 15 2475 ---- 2.930B 2.177A 2.177A 2.865 +.131 2.734 2500 ---- 3.103B 2.323A 2.323A 3.037 +.136 2.901 5 2525 ---- 3.281B 2.476A 2.476A 3.213 +.140 3.073 2550 ---- 3.462B 2.631A 2.631A 3.393 +.145 3.248 3 2575 ---- 3.647B 2.793A 2.793A 3.577 +.149 3.428 2600 ---- 3.836B 2.960A 2.960A 3.765 +.153 3.612 4 2625 ---- 4.028B 3.129A 3.129A 3.957 +.158 3.799 12 2650 ---- 4.224B 3.303A 3.303A 4.151 +.162 3.989 2675 ---- 4.402B 3.499A 3.499A 4.349 +.166 4.183 2700 ---- 4.591B 3.667A 3.667A 4.549 +.170 4.379 2725 ---- 4.807B 3.863A 3.863A 4.752 +.174 4.578 2750 ---- 4.996B 4.059A 4.059A 4.958 +.178 4.780 2775 ---- 5.212B 4.227A 4.227A 5.166 +.181 4.985 2800 ---- 5.428B 4.427A 4.427A 5.377 +.185 5.192 2825 ---- 5.644B 4.616A 4.616A 5.590 +.189 5.401 2850 ---- 5.851B 4.832A 4.832A 5.804 +.192 5.612 2875 ---- 6.085B 5.021A 5.021A 6.021 +.196 5.825 2900 ---- 6.293B 5.237A 5.237A 6.239 +.199 6.040 2925 ---- 6.527B 5.453A 5.453A 6.459 +.202 6.257 2950 ---- 6.735B 5.642A 5.642A 6.681 +.205 6.476 2975 ---- 6.976B 5.858A 5.858A 6.904 +.208 6.696 3000 ---- 7.201B 6.083A 6.083A 7.128 +.210 6.918 3025 ---- 7.426B 6.291A 6.291A 7.354 +.213 7.141 3050 ---- 7.651B 6.499A 6.499A 7.581 +.216 7.365 3075 ---- 7.876B 6.733A 6.733A 7.809 +.218 7.591 3100 ---- 8.101B 6.941A 6.941A 8.038 +.220 7.818 3125 ---- 8.326B 7.175A 7.175A 8.269 +.223 8.046 3150 ---- 8.569B 7.383A 7.383A 8.500 +.225 8.275 3175 ---- 8.809B 7.599A 7.599A 8.732 +.227 8.505 3200 ---- 9.025B 7.824A 7.824A 8.966 +.230 8.736 3225 ---- 9.265B 8.074A 8.074A 9.200 +.232 8.968 3250 ---- 9.505B 8.299A 8.299A 9.435 +.234 9.201 3275 ---- 9.744B 8.524A 8.524A 9.670 +.235 9.435 3300 ---- 9.984B 8.749A 8.749A 9.907 +.238 9.669 15 3325 ---- 10.212B 8.975A 8.975A 10.144 +.239 9.905 3350 ---- 10.465B 9.215A 9.215A 10.382 +.241 10.141 3375 ---- 10.695B 9.431A 9.431A 10.620 +.242 10.378 3400 ---- 10.925B 9.671A 9.671A 10.859 +.244 10.615 3425 ---- 11.178B 9.911A 9.911A 11.099 +.246 10.853 3450 ---- 11.408B 10.151A 10.151A 11.339 +.247 11.092 3475 ---- 11.661B 10.367A 10.367A 11.580 +.249 11.331 3500 ---- 11.902B 10.608A 10.608A 11.821 +.250 11.571 3525 ---- 12.144B 10.856A 10.856A 12.063 +.252 11.811 3550 ---- 12.386B 11.086A 11.086A 12.305 +.253 12.052 3575 ---- 12.628B 11.316A 11.316A 12.548 +.255 12.293 3600 ---- 12.870B 11.569A 11.569A 12.791 +.256 12.535 4 3625 ---- 13.112B 11.799A 11.799A 13.034 +.257 12.777 3650 ---- 13.354B 12.052A 12.052A 13.278 +.259 13.019 3675 ---- 13.596B 12.282A 12.282A 13.522 +.260 13.262 3700 ---- 13.860B 12.535A 12.535A 13.767 +.261 13.506 3725 ---- 14.080B 12.760A 12.760A 14.012 +.262 13.750 3750 ---- 14.112B 13.002A 13.002A 14.257 +.263 13.994 3775 ---- ---- 13.244A 13.244A 14.503 +.265 14.238 3800 ---- ---- 13.486A 13.486A 14.749 +.266 14.483 3825 ---- ---- 13.728A 13.728A 14.996 +.267 14.729 3850 ---- ---- 13.970A 13.970A 15.242 +.268 14.974 3875 ---- ---- 14.212A 14.212A 15.489 +.269 15.220 3900 ---- ---- 14.454A 14.454A 15.736 +.270 15.466 3925 ---- ---- 14.700A 14.700A 15.984 +.271 15.713 3950 ---- ---- 14.952A 14.952A 16.232 +.272 15.960 3975 ---- ---- 15.204A 15.204A 16.480 +.273 16.207 4000 ---- ---- ---- ---- 16.728 +.273 16.455 4025 ---- ---- ---- ---- 16.977 +.274 16.703 4050 ---- ---- ---- ---- 17.226 +.275 16.951 4075 ---- ---- ---- ---- 17.475 +.276 17.199 4100 ---- ---- ---- ---- 17.724 +.276 17.448 4500 ---- ---- ---- ---- 21.724 +.279 21.445 4700 ---- ---- ---- ---- 23.724 +.279 23.445 4900 ---- ---- ---- ---- 25.724 +.279 25.445 5000 ---- ---- ---- ---- 26.724 +.279 26.445 5500 ---- ---- ---- ---- 31.724 +.279 31.445 6000 ---- ---- ---- ---- 36.724 +.279 36.445 7000 ---- ---- ---- ---- 46.724 +.279 46.445 7500 ---- ---- ---- ---- 51.724 +.279 51.445 SO SEP24 Silver Option PUT 1375 ---- ---- ---- ---- .083 +.006 .077 1400 ---- ---- ---- ---- .093 +.007 .086 1425 ---- ---- ---- ---- .103 +.008 .095 1450 ---- ---- ---- ---- .114 +.009 .105 1475 ---- ---- ---- ---- .126 +.010 .116 1500 ---- ---- ---- ---- .139 +.011 .128 1525 ---- ---- ---- ---- .153 +.012 .141 1550 ---- ---- ---- ---- .168 +.013 .155 1575 ---- ---- ---- ---- .185 +.014 .171 1600 ---- ---- ---- ---- .202 +.015 .187 1625 ---- ---- ---- ---- .221 +.017 .204 1650 ---- ---- ---- ---- .242 +.019 .223 1675 ---- ---- ---- ---- .264 +.020 .244 1700 ---- ---- ---- ---- .288 +.022 .266 1725 ---- ---- ---- ---- .313 +.023 .290 1750 ---- ---- ---- ---- .341 +.025 .316 1775 ---- ---- ---- ---- .372 +.028 .344 1800 ---- ---- ---- ---- .404 +.030 .374 1825 ---- ---- ---- ---- .440 +.033 .407 1850 ---- ---- ---- ---- .479 +.035 .444 1875 ---- ---- ---- ---- .521 +.038 .483 1900 ---- ---- ---- ---- .567 +.041 .526 1925 ---- ---- ---- ---- .616 +.044 .572 1950 ---- ---- ---- ---- .670 +.047 .623 1975 ---- ---- ---- ---- .728 +.051 .677 2000 ---- ---- ---- ---- .791 +.055 .736 2025 ---- ---- ---- ---- .858 +.058 .800 2050 ---- ---- ---- ---- .931 +.063 .868 2075 ---- ---- ---- ---- 1.008 +.066 .942 2100 ---- ---- ---- ---- 1.091 +.070 1.021 2125 ---- ---- ---- ---- 1.180 +.075 1.105 2150 ---- ---- ---- ---- 1.274 +.079 1.195 2175 ---- ---- ---- ---- 1.374 +.083 1.291 2200 ---- ---- ---- ---- 1.480 +.088 1.392 2225 ---- ---- ---- ---- 1.591 +.093 1.498 2250 ---- ---- ---- ---- 1.708 +.098 1.610 2275 ---- ---- ---- ---- 1.829 +.102 1.727 2300 ---- ---- ---- ---- 1.956 +.106 1.850 2325 ---- ---- ---- ---- 2.089 +.112 1.977 2350 ---- ---- ---- ---- 2.225 +.116 2.109 2375 ---- ---- ---- ---- 2.367 +.121 2.246 2400 ---- ---- ---- ---- 2.513 +.125 2.388 2425 ---- ---- ---- ---- 2.663 +.129 2.534 2450 ---- ---- ---- ---- 2.818 +.134 2.684 2475 ---- ---- ---- ---- 2.977 +.139 2.838 2500 ---- ---- ---- ---- 3.140 +.143 2.997 2525 ---- ---- ---- ---- 3.307 +.147 3.160 2550 ---- ---- ---- ---- 3.478 +.151 3.327 2575 ---- ---- ---- ---- 3.653 +.155 3.498 2600 ---- ---- ---- ---- 3.832 +.159 3.673 2625 ---- ---- ---- ---- 4.015 +.163 3.852 2650 ---- ---- ---- ---- 4.201 +.167 4.034 2675 ---- ---- ---- ---- 4.390 +.170 4.220 2700 ---- ---- ---- ---- 4.583 +.173 4.410 2725 ---- ---- ---- ---- 4.779 +.177 4.602 2750 ---- ---- ---- ---- 4.979 +.181 4.798 2775 ---- ---- ---- ---- 5.180 +.183 4.997 2800 ---- ---- ---- ---- 5.385 +.187 5.198 2825 ---- ---- ---- ---- 5.592 +.190 5.402 2850 ---- ---- ---- ---- 5.801 +.192 5.609 2875 ---- ---- ---- ---- 6.012 +.195 5.817 2900 ---- ---- ---- ---- 6.225 +.198 6.027 2925 ---- ---- ---- ---- 6.440 +.200 6.240 2950 ---- ---- ---- ---- 6.656 +.202 6.454 2975 ---- ---- ---- ---- 6.874 +.205 6.669 3000 ---- ---- ---- ---- 7.093 +.207 6.886 3025 ---- ---- ---- ---- 7.314 +.209 7.105 3050 ---- ---- ---- ---- 7.536 +.212 7.324 3075 ---- ---- ---- ---- 7.759 +.214 7.545 3100 ---- ---- ---- ---- 7.983 +.215 7.768 3125 ---- ---- ---- ---- 8.208 +.217 7.991 3150 ---- ---- ---- ---- 8.435 +.219 8.216 3175 ---- ---- ---- ---- 8.662 +.221 8.441 3200 ---- ---- ---- ---- 8.891 +.223 8.668 3225 ---- ---- ---- ---- 9.120 +.225 8.895 3250 ---- ---- ---- ---- 9.350 +.226 9.124 3275 ---- ---- ---- ---- 9.581 +.228 9.353 3300 ---- ---- ---- ---- 9.813 +.230 9.583 3325 ---- ---- ---- ---- 10.045 +.231 9.814 3350 ---- ---- ---- ---- 10.279 +.233 10.046 3375 ---- ---- ---- ---- 10.513 +.234 10.279 3400 ---- ---- ---- ---- 10.747 +.235 10.512 3425 ---- ---- ---- ---- 10.983 +.237 10.746 3450 ---- ---- ---- ---- 11.219 +.238 10.981 3475 ---- ---- ---- ---- 11.455 +.239 11.216 3500 ---- ---- ---- ---- 11.692 +.240 11.452 2 3525 ---- ---- ---- ---- 11.930 +.242 11.688 3550 ---- ---- ---- ---- 12.169 +.244 1 11.925 1 8 3575 ---- ---- ---- ---- 12.407 +.244 12.163 3600 ---- ---- ---- ---- 12.647 +.246 12.401 3625 ---- ---- ---- ---- 12.887 +.247 12.640 4000 ---- ---- ---- ---- 16.532 +.261 16.271 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .022 +.005 .017 750 ---- ---- ---- ---- .024 +.005 .019 775 ---- ---- ---- ---- .027 +.005 .022 800 ---- ---- ---- ---- .030 +.006 .024 825 ---- ---- ---- ---- .034 +.007 .027 850 ---- ---- ---- ---- .037 +.007 .030 875 ---- ---- ---- ---- .041 +.007 .034 900 ---- ---- ---- ---- .045 +.008 .037 925 ---- ---- ---- ---- .049 +.008 .041 950 ---- ---- ---- ---- .053 +.008 .045 975 ---- ---- ---- ---- .057 +.008 .049 1000 ---- ---- ---- ---- .062 +.009 .053 1025 ---- ---- ---- ---- .067 +.009 .058 1050 ---- ---- ---- ---- .072 +.009 .063 1075 ---- ---- ---- ---- .077 +.009 .068 1100 ---- ---- ---- ---- .083 +.010 .073 1125 ---- ---- ---- ---- .088 +.009 .079 1150 ---- ---- ---- ---- .094 +.010 .084 1175 ---- ---- ---- ---- .100 +.010 .090 1200 ---- ---- ---- ---- .106 +.009 .097 1225 ---- ---- ---- ---- .113 +.010 .103 1250 ---- ---- ---- ---- .119 +.009 .110 1275 ---- ---- ---- ---- .126 +.009 .117 1300 ---- ---- ---- ---- .133 +.009 .124 1325 ---- ---- ---- ---- .140 +.008 .132 1350 ---- ---- ---- ---- .148 +.008 .140 1375 ---- ---- ---- ---- .155 +.007 .148 1400 ---- ---- ---- ---- .163 +.007 .156 1425 ---- ---- ---- ---- .171 +.006 .165 1450 ---- ---- ---- ---- .179 +.005 .174 1475 ---- ---- ---- ---- .188 +.005 .183 1500 ---- ---- ---- ---- .198 +.005 .193 1525 ---- ---- ---- ---- .208 +.003 .205 1550 ---- ---- ---- ---- .220 +.003 .217 1575 ---- ---- ---- ---- .234 +.002 .232 1600 ---- ---- ---- ---- .250 +.002 .248 1625 ---- ---- ---- ---- .269 +.002 .267 1650 ---- ---- ---- ---- .292 +.002 .290 1675 ---- ---- ---- ---- .318 +.003 .315 1700 ---- ---- ---- ---- .348 +.004 .344 1725 ---- ---- ---- ---- .381 +.005 .376 1750 ---- ---- ---- ---- .419 +.008 .411 1775 ---- ---- ---- ---- .461 +.010 .451 1800 ---- ---- ---- ---- .507 +.013 .494 1825 ---- ---- ---- ---- .557 +.015 .542 1850 ---- ---- ---- ---- .612 +.019 .593 1875 ---- ---- ---- ---- .671 +.023 .648 1900 ---- ---- ---- ---- .734 +.027 .707 1925 ---- ---- ---- ---- .800 +.031 .769 1950 ---- ---- ---- ---- .871 +.036 .835 1975 ---- ---- ---- ---- .944 +.039 .905 2000 ---- ---- ---- ---- 1.021 +.044 .977 2025 ---- ---- ---- ---- 1.100 +.048 1.052 2050 ---- ---- ---- ---- 1.183 +.053 1.130 2075 ---- ---- ---- ---- 1.268 +.056 1.212 2100 ---- ---- ---- ---- 1.357 +.060 1.297 2125 ---- ---- ---- ---- 1.449 +.064 1.385 2150 ---- ---- ---- ---- 1.544 +.066 1.478 2175 ---- ---- ---- ---- 1.644 +.070 1.574 2200 ---- ---- ---- ---- 1.747 +.073 1.674 2225 ---- ---- ---- ---- 1.854 +.075 1.779 2250 ---- ---- ---- ---- 1.965 +.077 1.888 2275 ---- ---- ---- ---- 2.081 +.079 2.002 2300 ---- ---- ---- ---- 2.201 +.080 2.121 2325 ---- ---- ---- ---- 2.325 +.080 2.245 2350 ---- ---- ---- ---- 2.455 +.082 2.373 2375 ---- ---- ---- ---- 2.590 +.084 2.506 2400 ---- ---- ---- ---- 2.730 +.087 2.643 2425 ---- ---- ---- ---- 2.874 +.089 2.785 2450 ---- ---- ---- ---- 3.024 +.093 2.931 2475 ---- ---- ---- ---- 3.179 +.097 3.082 2500 ---- ---- ---- ---- 3.338 +.101 3.237 2525 ---- ---- ---- ---- 3.501 +.105 3.396 2550 ---- ---- ---- ---- 3.668 +.109 3.559 2575 ---- ---- ---- ---- 3.840 +.114 3.726 2600 ---- ---- ---- ---- 4.015 +.119 3.896 2625 ---- ---- ---- ---- 4.194 +.123 4.071 2650 ---- ---- ---- ---- 4.376 +.128 4.248 2675 ---- ---- ---- ---- 4.561 +.132 4.429 2700 ---- ---- ---- ---- 4.749 +.136 4.613 2725 ---- ---- ---- ---- 4.940 +.140 4.800 2750 ---- ---- ---- ---- 5.133 +.144 4.989 2775 ---- ---- ---- ---- 5.329 +.148 5.181 2800 ---- ---- ---- ---- 5.527 +.151 5.376 2825 ---- ---- ---- ---- 5.727 +.154 5.573 2850 ---- ---- ---- ---- 5.929 +.157 5.772 2875 ---- ---- ---- ---- 6.133 +.160 5.973 2900 ---- ---- ---- ---- 6.339 +.164 6.175 2925 ---- ---- ---- ---- 6.546 +.166 6.380 2950 ---- ---- ---- ---- 6.754 +.168 6.586 2975 ---- ---- ---- ---- 6.964 +.170 6.794 3000 ---- ---- ---- ---- 7.175 +.172 7.003 3025 ---- ---- ---- ---- 7.388 +.175 7.213 3050 ---- ---- ---- ---- 7.601 +.177 7.424 3075 ---- ---- ---- ---- 7.816 +.180 7.636 3100 ---- ---- ---- ---- 8.031 +.181 7.850 3125 ---- ---- ---- ---- 8.247 +.183 8.064 3150 ---- ---- ---- ---- 8.465 +.186 8.279 3175 ---- ---- ---- ---- 8.683 +.188 8.495 3200 ---- ---- ---- ---- 8.902 +.190 8.712 3225 ---- ---- ---- ---- 9.122 +.191 8.931 3250 ---- ---- ---- ---- 9.343 +.193 9.150 3275 ---- ---- ---- ---- 9.565 +.196 9.369 3300 ---- ---- ---- ---- 9.788 +.198 9.590 3325 ---- ---- ---- ---- 10.012 +.200 9.812 15 3350 ---- ---- ---- ---- 10.237 +.202 10.035 3375 ---- ---- ---- ---- 10.462 +.203 10.259 3400 ---- ---- ---- ---- 10.689 +.206 10.483 3425 ---- ---- ---- ---- 10.916 +.207 10.709 3450 ---- ---- ---- ---- 11.144 +.208 10.936 3475 ---- ---- ---- ---- 11.374 +.211 11.163 3500 ---- ---- ---- ---- 11.604 +.213 11.391 3525 ---- ---- ---- ---- 11.835 +.214 11.621 3550 ---- ---- ---- ---- 12.067 +.216 11.851 3575 ---- ---- ---- ---- 12.299 +.217 12.082 3600 ---- ---- ---- ---- 12.532 +.218 12.314 3625 ---- ---- ---- ---- 12.767 +.221 12.546 3650 ---- ---- ---- ---- 13.001 +.221 12.780 3675 ---- ---- ---- ---- 13.237 +.223 13.014 3700 ---- ---- ---- ---- 13.473 +.225 13.248 3725 ---- ---- ---- ---- 13.709 +.225 13.484 3750 ---- ---- ---- ---- 13.946 +.227 13.719 3775 ---- ---- ---- ---- 14.184 +.228 13.956 3800 ---- ---- ---- ---- 14.422 +.229 14.193 3825 ---- ---- ---- ---- 14.660 +.230 14.430 3850 ---- ---- ---- ---- 14.899 +.231 14.668 3875 ---- ---- ---- ---- 15.139 +.233 14.906 3900 ---- ---- ---- ---- 15.379 +.234 15.145 3925 ---- ---- ---- ---- 15.619 +.235 15.384 3950 ---- ---- ---- ---- 15.859 +.236 15.623 3975 ---- ---- ---- ---- 16.100 +.237 15.863 4000 ---- ---- ---- ---- 16.341 +.238 16.103 4025 ---- ---- ---- ---- 16.583 +.239 16.344 4050 ---- ---- ---- ---- 16.825 +.240 16.585 4075 ---- ---- ---- ---- 17.067 +.241 16.826 4100 ---- ---- ---- ---- 17.310 +.243 17.067 5000 ---- ---- ---- ---- 26.179 +.269 25.910 6000 ---- ---- ---- ---- 36.171 +.279 35.892 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .127 +.005 .122 950 ---- ---- ---- ---- .138 +.006 .132 975 ---- ---- ---- ---- .150 +.006 .144 1000 ---- ---- ---- ---- .163 +.007 .156 1025 ---- ---- ---- ---- .176 +.007 .169 1050 ---- ---- ---- ---- .190 +.008 .182 1075 ---- ---- ---- ---- .204 +.008 .196 1100 ---- ---- ---- ---- .219 +.009 .210 1125 ---- ---- ---- ---- .235 +.010 .225 1150 ---- ---- ---- ---- .251 +.010 .241 1175 ---- ---- ---- ---- .268 +.011 .257 1200 ---- ---- ---- ---- .286 +.012 .274 1225 ---- ---- ---- ---- .304 +.012 .292 1250 ---- ---- ---- ---- .324 +.014 .310 1275 ---- ---- ---- ---- .343 +.014 .329 1300 ---- ---- ---- ---- .364 +.016 .348 1325 ---- ---- ---- ---- .385 +.016 .369 1350 ---- ---- ---- ---- .407 +.017 .390 1375 ---- ---- ---- ---- .430 +.019 .411 1400 ---- ---- ---- ---- .453 +.019 .434 1425 ---- ---- ---- ---- .478 +.021 .457 1450 ---- ---- ---- ---- .503 +.022 .481 1475 ---- ---- ---- ---- .528 +.022 .506 1500 ---- ---- ---- ---- .555 +.024 .531 1525 ---- ---- ---- ---- .583 +.025 .558 1550 ---- ---- ---- ---- .612 +.027 .585 1575 ---- ---- ---- ---- .642 +.028 .614 1600 ---- ---- ---- ---- .674 +.030 .644 1625 ---- ---- ---- ---- .707 +.031 .676 1650 ---- ---- ---- ---- .742 +.033 .709 1675 ---- ---- ---- ---- .778 +.034 .744 1700 ---- ---- ---- ---- .817 +.036 .781 1725 ---- ---- ---- ---- .858 +.037 .821 1750 ---- ---- ---- ---- .902 +.040 .862 1775 ---- ---- ---- ---- .949 +.042 .907 1800 ---- ---- ---- ---- .998 +.044 .954 1825 ---- ---- ---- ---- 1.050 +.046 1.004 1850 ---- ---- ---- ---- 1.105 +.048 1.057 1875 ---- ---- ---- ---- 1.163 +.050 1.113 1900 ---- ---- ---- ---- 1.224 +.053 1.171 1925 ---- ---- ---- ---- 1.289 +.055 1.234 1950 ---- ---- ---- ---- 1.357 +.058 1.299 1975 ---- ---- ---- ---- 1.428 +.061 1.367 2000 ---- ---- ---- ---- 1.503 +.064 1.439 2025 ---- ---- ---- ---- 1.581 +.066 1.515 2050 ---- ---- ---- ---- 1.663 +.069 1.594 2075 ---- ---- ---- ---- 1.748 +.071 1.677 2100 ---- ---- ---- ---- 1.838 +.075 1.763 2125 ---- ---- ---- ---- 1.931 +.078 1.853 2150 ---- ---- ---- ---- 2.028 +.080 1.948 2175 ---- ---- ---- ---- 2.130 +.084 2.046 2200 ---- ---- ---- ---- 2.236 +.087 2.149 2225 ---- ---- ---- ---- 2.346 +.090 2.256 2250 ---- ---- ---- ---- 2.460 +.093 2.367 2275 ---- ---- ---- ---- 2.579 +.096 2.483 2300 ---- ---- ---- ---- 2.702 +.099 2.603 2325 ---- ---- ---- ---- 2.830 +.103 2.727 2350 ---- ---- ---- ---- 2.962 +.106 2.856 2375 ---- ---- ---- ---- 3.099 +.109 2.990 2400 ---- ---- ---- ---- 3.240 +.113 3.127 2425 ---- ---- ---- ---- 3.385 +.116 3.269 2450 ---- ---- ---- ---- 3.534 +.119 3.415 2475 ---- ---- ---- ---- 3.687 +.122 3.565 2500 ---- ---- ---- ---- 3.844 +.124 3.720 2525 ---- ---- ---- ---- 4.005 +.128 3.877 2550 ---- ---- ---- ---- 4.169 +.130 4.039 2575 ---- ---- ---- ---- 4.337 +.133 4.204 2600 ---- ---- ---- ---- 4.509 +.136 4.373 2625 ---- ---- ---- ---- 4.684 +.139 4.545 2650 ---- ---- ---- ---- 4.862 +.142 4.720 2675 ---- ---- ---- ---- 5.043 +.144 4.899 2700 ---- ---- ---- ---- 5.226 +.146 5.080 2725 ---- ---- ---- ---- 5.413 +.149 5.264 2750 ---- ---- ---- ---- 5.601 +.151 5.450 2775 ---- ---- ---- ---- 5.793 +.154 5.639 2800 ---- ---- ---- ---- 5.986 +.156 5.830 2825 ---- ---- ---- ---- 6.182 +.159 6.023 2850 ---- ---- ---- ---- 6.379 +.161 6.218 2875 ---- ---- ---- ---- 6.578 +.163 6.415 2900 ---- ---- ---- ---- 6.779 +.165 6.614 2925 ---- ---- ---- ---- 6.982 +.167 6.815 2950 ---- ---- ---- ---- 7.186 +.169 7.017 2975 ---- ---- ---- ---- 7.391 +.171 7.220 3000 ---- ---- ---- ---- 7.598 +.172 7.426 3025 ---- ---- ---- ---- 7.807 +.175 7.632 3050 ---- ---- ---- ---- 8.016 +.176 7.840 3075 ---- ---- ---- ---- 8.227 +.178 8.049 3100 ---- ---- ---- ---- 8.439 +.180 8.259 3125 ---- ---- ---- ---- 8.652 +.182 8.470 3150 ---- ---- ---- ---- 8.865 +.183 8.682 3175 ---- ---- ---- ---- 9.080 +.185 8.895 3200 ---- ---- ---- ---- 9.296 +.187 9.109 3225 ---- ---- ---- ---- 9.513 +.189 9.324 3250 ---- ---- ---- ---- 9.730 +.190 9.540 3275 ---- ---- ---- ---- 9.948 +.191 9.757 3300 ---- ---- ---- ---- 10.167 +.193 9.974 3325 ---- ---- ---- ---- 10.387 +.194 10.193 3350 ---- ---- ---- ---- 10.608 +.196 10.412 3375 ---- ---- ---- ---- 10.829 +.198 10.631 3400 ---- ---- ---- ---- 11.051 +.199 10.852 3425 ---- ---- ---- ---- 11.273 +.200 11.073 3450 ---- ---- ---- ---- 11.496 +.201 11.295 3475 ---- ---- ---- ---- 11.720 +.203 11.517 3500 ---- ---- ---- ---- 11.945 +.204 11.741 3525 ---- ---- ---- ---- 12.170 +.205 11.965 3550 ---- ---- ---- ---- 12.396 +.207 12.189 3575 ---- ---- ---- ---- 12.622 +.208 12.414 3600 ---- ---- ---- ---- 12.849 +.209 12.640 3625 ---- ---- ---- ---- 13.077 +.211 12.866 3650 ---- ---- ---- ---- 13.305 +.212 13.093 3675 ---- ---- ---- ---- 13.534 +.213 13.321 3700 ---- ---- ---- ---- 13.763 +.214 13.549 3725 ---- ---- ---- ---- 13.993 +.215 13.778 3750 ---- ---- ---- ---- 14.223 +.215 14.008 3775 ---- ---- ---- ---- 14.455 +.217 14.238 3800 ---- ---- ---- ---- 14.686 +.218 14.468 3825 ---- ---- ---- ---- 14.918 +.219 14.699 3850 ---- ---- ---- ---- 15.151 +.220 14.931 3875 ---- ---- ---- ---- 15.384 +.221 15.163 3900 ---- ---- ---- ---- 15.617 +.222 15.395 3925 ---- ---- ---- ---- 15.851 +.223 15.628 3950 ---- ---- ---- ---- 16.085 +.223 15.862 3975 ---- ---- ---- ---- 16.320 +.225 16.095 4000 ---- ---- ---- ---- 16.555 +.225 16.330 4025 ---- ---- ---- ---- 16.791 +.227 16.564 4050 ---- ---- ---- ---- 17.027 +.227 16.800 4075 ---- ---- ---- ---- 17.263 +.228 17.035 4100 ---- ---- ---- ---- 17.500 +.229 17.271 4125 ---- ---- ---- ---- 17.737 +.230 17.507 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .208 +.007 .201 950 ---- ---- ---- ---- .224 +.007 .217 975 ---- ---- ---- ---- .241 +.008 .233 1000 ---- ---- ---- ---- .258 +.009 .249 1025 ---- ---- ---- ---- .276 +.009 .267 1050 ---- ---- ---- ---- .295 +.011 .284 1075 ---- ---- ---- ---- .314 +.011 .303 1100 ---- ---- ---- ---- .334 +.012 .322 1125 ---- ---- ---- ---- .354 +.012 .342 1150 ---- ---- ---- ---- .375 +.013 .362 1175 ---- ---- ---- ---- .397 +.014 .383 1200 ---- ---- ---- ---- .420 +.015 .405 1225 ---- ---- ---- ---- .443 +.016 .427 1250 ---- ---- ---- ---- .466 +.016 .450 1275 ---- ---- ---- ---- .491 +.018 .473 1300 ---- ---- ---- ---- .516 +.019 .497 1325 ---- ---- ---- ---- .541 +.019 .522 1350 ---- ---- ---- ---- .568 +.021 .547 1375 ---- ---- ---- ---- .595 +.022 .573 1400 ---- ---- ---- ---- .623 +.023 .600 1425 ---- ---- ---- ---- .651 +.024 .627 1450 ---- ---- ---- ---- .680 +.025 .655 1475 ---- ---- ---- ---- .710 +.026 .684 1500 ---- ---- ---- ---- .741 +.028 .713 1525 ---- ---- ---- ---- .772 +.028 .744 1550 ---- ---- ---- ---- .805 +.030 .775 1575 ---- ---- ---- ---- .839 +.032 .807 1600 ---- ---- ---- ---- .874 +.033 .841 1625 ---- ---- ---- ---- .911 +.034 .877 1650 ---- ---- ---- ---- .950 +.037 .913 1675 ---- ---- ---- ---- .990 +.038 .952 1700 ---- ---- ---- ---- 1.033 +.040 .993 1725 ---- ---- ---- ---- 1.077 +.041 1.036 1750 ---- ---- ---- ---- 1.125 +.043 1.082 1775 ---- ---- ---- ---- 1.175 +.045 1.130 1800 ---- ---- ---- ---- 1.228 +.047 1.181 1825 ---- ---- ---- ---- 1.284 +.049 1.235 1850 ---- ---- ---- ---- 1.342 +.051 1.291 1875 ---- ---- ---- ---- 1.404 +.053 1.351 1900 ---- ---- ---- ---- 1.469 +.056 1.413 1925 ---- ---- ---- ---- 1.537 +.058 1.479 1950 ---- ---- ---- ---- 1.608 +.060 1.548 1975 ---- ---- ---- ---- 1.682 +.062 1.620 2000 ---- ---- ---- ---- 1.760 +.065 1.695 2025 ---- ---- ---- ---- 1.841 +.067 1.774 2050 ---- ---- ---- ---- 1.926 +.070 1.856 2075 ---- ---- ---- ---- 2.014 +.073 1.941 2100 ---- ---- ---- ---- 2.105 +.075 2.030 2125 ---- ---- ---- ---- 2.201 +.078 2.123 2150 ---- ---- ---- ---- 2.300 +.080 2.220 2175 ---- ---- ---- ---- 2.404 +.084 2.320 2200 ---- ---- ---- ---- 2.511 +.086 2.425 2225 ---- ---- ---- ---- 2.623 +.089 2.534 2250 ---- ---- ---- ---- 2.739 +.092 2.647 2275 ---- ---- ---- ---- 2.859 +.095 2.764 2300 ---- ---- ---- ---- 2.983 +.098 2.885 2325 ---- ---- ---- ---- 3.112 +.101 3.011 2350 ---- ---- ---- ---- 3.245 +.104 3.141 2375 ---- ---- ---- ---- 3.382 +.107 3.275 2400 ---- ---- ---- ---- 3.523 +.109 3.414 2425 ---- ---- ---- ---- 3.668 +.112 3.556 2450 ---- ---- ---- ---- 3.817 +.114 3.703 2475 ---- ---- ---- ---- 3.970 +.117 3.853 2500 ---- ---- ---- ---- 4.127 +.120 4.007 2525 ---- ---- ---- ---- 4.288 +.123 4.165 2550 ---- ---- ---- ---- 4.452 +.125 4.327 2575 ---- ---- ---- ---- 4.620 +.128 4.492 2600 ---- ---- ---- ---- 4.791 +.131 4.660 2625 ---- ---- ---- ---- 4.965 +.133 4.832 2650 ---- ---- ---- ---- 5.142 +.135 5.007 2675 ---- ---- ---- ---- 5.322 +.137 5.185 2700 ---- ---- ---- ---- 5.505 +.140 5.365 2725 ---- ---- ---- ---- 5.691 +.143 5.548 2750 ---- ---- ---- ---- 5.879 +.145 5.734 2775 ---- ---- ---- ---- 6.069 +.147 5.922 2800 ---- ---- ---- ---- 6.261 +.149 6.112 2825 ---- ---- ---- ---- 6.455 +.151 6.304 2850 ---- ---- ---- ---- 6.651 +.153 6.498 2875 ---- ---- ---- ---- 6.849 +.155 6.694 2900 ---- ---- ---- ---- 7.049 +.157 6.892 2925 ---- ---- ---- ---- 7.250 +.159 7.091 2950 ---- ---- ---- ---- 7.453 +.161 7.292 2975 ---- ---- ---- ---- 7.657 +.163 7.494 3000 ---- ---- ---- ---- 7.862 +.164 7.698 3025 ---- ---- ---- ---- 8.069 +.166 7.903 3050 ---- ---- ---- ---- 8.276 +.167 8.109 3075 ---- ---- ---- ---- 8.485 +.169 8.316 3100 ---- ---- ---- ---- 8.695 +.171 8.524 3125 ---- ---- ---- ---- 8.906 +.172 8.734 3150 ---- ---- ---- ---- 9.118 +.174 8.944 3175 ---- ---- ---- ---- 9.331 +.176 9.155 3200 ---- ---- ---- ---- 9.545 +.178 9.367 3225 ---- ---- ---- ---- 9.759 +.179 9.580 3250 ---- ---- ---- ---- 9.974 +.180 9.794 3275 ---- ---- ---- ---- 10.190 +.181 10.009 3300 ---- ---- ---- ---- 10.407 +.183 10.224 3325 ---- ---- ---- ---- 10.625 +.185 10.440 3350 ---- ---- ---- ---- 10.843 +.186 10.657 3375 ---- ---- ---- ---- 11.062 +.187 10.875 3400 ---- ---- ---- ---- 11.281 +.188 11.093 3425 ---- ---- ---- ---- 11.502 +.190 11.312 3450 ---- ---- ---- ---- 11.722 +.191 11.531 3475 ---- ---- ---- ---- 11.944 +.193 11.751 3500 ---- ---- ---- ---- 12.166 +.194 11.972 3525 ---- ---- ---- ---- 12.388 +.194 12.194 3550 ---- ---- ---- ---- 12.612 +.196 12.416 3575 ---- ---- ---- ---- 12.836 +.198 12.638 3600 ---- ---- ---- ---- 13.060 +.198 12.862 3625 ---- ---- ---- ---- 13.285 +.199 13.086 3650 ---- ---- ---- ---- 13.511 +.201 13.310 3675 ---- ---- ---- ---- 13.737 +.202 13.535 3700 ---- ---- ---- ---- 13.964 +.203 13.761 3725 ---- ---- ---- ---- 14.192 +.204 13.988 3750 ---- ---- ---- ---- 14.420 +.205 14.215 3775 ---- ---- ---- ---- 14.648 +.206 14.442 3800 ---- ---- ---- ---- 14.877 +.207 14.670 3825 ---- ---- ---- ---- 15.107 +.208 14.899 3850 ---- ---- ---- ---- 15.337 +.209 15.128 3875 ---- ---- ---- ---- 15.567 +.209 15.358 3900 ---- ---- ---- ---- 15.799 +.211 15.588 3925 ---- ---- ---- ---- 16.030 +.212 15.818 3950 ---- ---- ---- ---- 16.262 +.213 16.049 3975 ---- ---- ---- ---- 16.494 +.213 16.281 4000 ---- ---- ---- ---- 16.727 +.214 16.513 4025 ---- ---- ---- ---- 16.960 +.215 16.745 4050 ---- ---- ---- ---- 17.194 +.216 16.978 4075 ---- ---- ---- ---- 17.428 +.217 17.211 4100 ---- ---- ---- ---- 17.663 +.218 17.445 4125 ---- ---- ---- ---- 17.897 +.218 17.679 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .456 +.012 .444 1050 ---- ---- ---- ---- .481 +.013 .468 1075 ---- ---- ---- ---- .507 +.014 .493 1100 ---- ---- ---- ---- .534 +.015 .519 1125 ---- ---- ---- ---- .560 +.015 .545 1150 ---- ---- ---- ---- .588 +.016 .572 1175 ---- ---- ---- ---- .616 +.017 .599 1200 ---- ---- ---- ---- .644 +.018 .626 1225 ---- ---- ---- ---- .673 +.018 .655 1250 ---- ---- ---- ---- .703 +.020 .683 1275 ---- ---- ---- ---- .733 +.020 .713 1300 ---- ---- ---- ---- .764 +.022 .742 1325 ---- ---- ---- ---- .795 +.023 .772 1350 ---- ---- ---- ---- .827 +.024 .803 1375 ---- ---- ---- ---- .859 +.025 .834 1400 ---- ---- ---- ---- .892 +.026 .866 1425 ---- ---- ---- ---- .925 +.027 .898 1450 ---- ---- ---- ---- .959 +.028 .931 1475 ---- ---- ---- ---- .993 +.029 .964 1500 ---- ---- ---- ---- 1.028 +.030 .998 1525 ---- ---- ---- ---- 1.063 +.031 1.032 1550 ---- ---- ---- ---- 1.099 +.033 1.066 1575 ---- ---- ---- ---- 1.135 +.033 1.102 1600 ---- ---- ---- ---- 1.173 +.036 1.137 1625 ---- ---- ---- ---- 1.210 +.036 1.174 1650 ---- ---- ---- ---- 1.249 +.037 1.212 1675 ---- ---- ---- ---- 1.289 +.039 1.250 1700 ---- ---- ---- ---- 1.331 +.041 1.290 1725 ---- ---- ---- ---- 1.374 +.042 1.332 1750 ---- ---- ---- ---- 1.418 +.043 1.375 1775 ---- ---- ---- ---- 1.465 +.045 1.420 1800 ---- ---- ---- ---- 1.514 +.047 1.467 1825 ---- ---- ---- ---- 1.565 +.048 1.517 1850 ---- ---- ---- ---- 1.619 +.050 1.569 1875 ---- ---- ---- ---- 1.676 +.052 1.624 1900 ---- ---- ---- ---- 1.735 +.054 1.681 1925 ---- ---- ---- ---- 1.798 +.056 1.742 1950 ---- ---- ---- ---- 1.863 +.058 1.805 1975 ---- ---- ---- ---- 1.931 +.059 1.872 2000 ---- ---- ---- ---- 2.003 +.062 1.941 2025 ---- ---- ---- ---- 2.077 +.063 2.014 2050 ---- ---- ---- ---- 2.155 +.066 2.089 2075 ---- ---- ---- ---- 2.236 +.068 2.168 2100 ---- ---- ---- ---- 2.320 +.070 2.250 2125 ---- ---- ---- ---- 2.408 +.073 2.335 2150 ---- ---- ---- ---- 2.498 +.075 2.423 2175 ---- ---- ---- ---- 2.593 +.078 2.515 2200 ---- ---- ---- ---- 2.690 +.080 2.610 2225 ---- ---- ---- ---- 2.791 +.082 2.709 2250 ---- ---- ---- ---- 2.896 +.084 2.812 2275 ---- ---- ---- ---- 3.005 +.087 2.918 2300 ---- ---- ---- ---- 3.118 +.089 3.029 2325 ---- ---- ---- ---- 3.235 +.092 3.143 2350 ---- ---- ---- ---- 3.355 +.094 3.261 2375 ---- ---- ---- ---- 3.480 +.097 3.383 2400 ---- ---- ---- ---- 3.609 +.099 3.510 2425 ---- ---- ---- ---- 3.742 +.101 3.641 2450 ---- ---- ---- ---- 3.880 +.105 3.775 2475 ---- ---- ---- ---- 4.021 +.107 3.914 2500 ---- ---- ---- ---- 4.166 +.109 4.057 2525 ---- ---- ---- ---- 4.315 +.111 4.204 2550 ---- ---- ---- ---- 4.468 +.114 4.354 2575 ---- ---- ---- ---- 4.625 +.117 4.508 2600 ---- ---- ---- ---- 4.785 +.119 4.666 2625 ---- ---- ---- ---- 4.949 +.121 4.828 2650 ---- ---- ---- ---- 5.116 +.123 4.993 2675 ---- ---- ---- ---- 5.287 +.126 5.161 2700 ---- ---- ---- ---- 5.461 +.128 5.333 2725 ---- ---- ---- ---- 5.637 +.129 5.508 2750 ---- ---- ---- ---- 5.817 +.131 5.686 2775 ---- ---- ---- ---- 6.000 +.134 5.866 2800 ---- ---- ---- ---- 6.185 +.136 6.049 2825 ---- ---- ---- ---- 6.372 +.137 6.235 2850 ---- ---- ---- ---- 6.562 +.139 6.423 2875 ---- ---- ---- ---- 6.754 +.141 6.613 2900 ---- ---- ---- ---- 6.948 +.143 6.805 2925 ---- ---- ---- ---- 7.144 +.145 6.999 2950 ---- ---- ---- ---- 7.342 +.147 7.195 2975 ---- ---- ---- ---- 7.541 +.149 7.392 3000 ---- ---- ---- ---- 7.741 +.150 7.591 3025 ---- ---- ---- ---- 7.943 +.151 7.792 3050 ---- ---- ---- ---- 8.147 +.154 7.993 3075 ---- ---- ---- ---- 8.352 +.155 8.197 3100 ---- ---- ---- ---- 8.558 +.157 8.401 3125 ---- ---- ---- ---- 8.765 +.158 8.607 3150 ---- ---- ---- ---- 8.973 +.160 8.813 3175 ---- ---- ---- ---- 9.182 +.161 9.021 3200 ---- ---- ---- ---- 9.392 +.162 9.230 3225 ---- ---- ---- ---- 9.603 +.164 9.439 3250 ---- ---- ---- ---- 9.815 +.165 9.650 3275 ---- ---- ---- ---- 10.028 +.167 9.861 3300 ---- ---- ---- ---- 10.241 +.168 10.073 3325 ---- ---- ---- ---- 10.455 +.169 10.286 3350 ---- ---- ---- ---- 10.670 +.170 10.500 3375 ---- ---- ---- ---- 10.886 +.172 10.714 3400 ---- ---- ---- ---- 11.102 +.173 10.929 3425 ---- ---- ---- ---- 11.319 +.175 11.144 3450 ---- ---- ---- ---- 11.536 +.176 11.360 3475 ---- ---- ---- ---- 11.754 +.177 11.577 3500 ---- ---- ---- ---- 11.972 +.178 11.794 3525 ---- ---- ---- ---- 12.191 +.179 12.012 3550 ---- ---- ---- ---- 12.411 +.180 12.231 3575 ---- ---- ---- ---- 12.631 +.181 12.450 3600 ---- ---- ---- ---- 12.852 +.183 12.669 3625 ---- ---- ---- ---- 13.073 +.184 12.889 3650 ---- ---- ---- ---- 13.295 +.185 13.110 3675 ---- ---- ---- ---- 13.517 +.185 13.332 3700 ---- ---- ---- ---- 13.740 +.187 13.553 3725 ---- ---- ---- ---- 13.964 +.188 13.776 3750 ---- ---- ---- ---- 14.188 +.189 13.999 3775 ---- ---- ---- ---- 14.413 +.190 14.223 3800 ---- ---- ---- ---- 14.638 +.191 14.447 3825 ---- ---- ---- ---- 14.864 +.192 14.672 3850 ---- ---- ---- ---- 15.090 +.192 14.898 3875 ---- ---- ---- ---- 15.317 +.194 15.123 3900 ---- ---- ---- ---- 15.545 +.195 15.350 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .574 +.014 .560 1050 ---- ---- ---- ---- .603 +.014 .589 1075 ---- ---- ---- ---- .633 +.016 .617 1100 ---- ---- ---- ---- .663 +.017 .646 1125 ---- ---- ---- ---- .693 +.017 .676 1150 ---- ---- ---- ---- .724 +.018 .706 1175 ---- ---- ---- ---- .755 +.019 .736 1200 ---- ---- ---- ---- .787 +.020 .767 1225 ---- ---- ---- ---- .819 +.020 .799 1250 ---- ---- ---- ---- .852 +.022 .830 1275 ---- ---- ---- ---- .885 +.022 .863 1300 ---- ---- ---- ---- .919 +.024 .895 1325 ---- ---- ---- ---- .953 +.025 .928 1350 ---- ---- ---- ---- .987 +.025 .962 1375 ---- ---- ---- ---- 1.022 +.026 .996 1400 ---- ---- ---- ---- 1.057 +.027 1.030 1425 ---- ---- ---- ---- 1.093 +.028 1.065 1450 ---- ---- ---- ---- 1.129 +.029 1.100 1475 ---- ---- ---- ---- 1.166 +.031 1.135 1500 ---- ---- ---- ---- 1.203 +.032 1.171 1525 ---- ---- ---- ---- 1.240 +.033 1.207 1550 ---- ---- ---- ---- 1.278 +.034 1.244 1575 ---- ---- ---- ---- 1.317 +.036 1.281 1600 ---- ---- ---- ---- 1.356 +.037 1.319 1625 ---- ---- ---- ---- 1.395 +.038 1.357 1650 ---- ---- ---- ---- 1.436 +.039 1.397 1675 ---- ---- ---- ---- 1.478 +.041 1.437 1700 ---- ---- ---- ---- 1.521 +.043 1.478 1725 ---- ---- ---- ---- 1.565 +.044 1.521 1750 ---- ---- ---- ---- 1.611 +.045 1.566 1775 ---- ---- ---- ---- 1.659 +.046 1.613 1800 ---- ---- ---- ---- 1.709 +.048 1.661 1825 ---- ---- ---- ---- 1.762 +.050 1.712 1850 ---- ---- ---- ---- 1.817 +.051 1.766 1875 ---- ---- ---- ---- 1.875 +.053 1.822 1900 ---- ---- ---- ---- 1.936 +.055 1.881 1925 ---- ---- ---- ---- 2.000 +.057 1.943 1950 ---- ---- ---- ---- 2.067 +.059 2.008 1975 ---- ---- ---- ---- 2.137 +.061 2.076 2000 ---- ---- ---- ---- 2.209 +.062 2.147 2025 ---- ---- ---- ---- 2.285 +.064 2.221 2050 ---- ---- ---- ---- 2.364 +.066 2.298 2075 ---- ---- ---- ---- 2.446 +.068 2.378 2100 ---- ---- ---- ---- 2.532 +.071 2.461 2125 ---- ---- ---- ---- 2.620 +.073 2.547 2150 ---- ---- ---- ---- 2.712 +.075 2.637 2175 ---- ---- ---- ---- 2.807 +.077 2.730 2200 ---- ---- ---- ---- 2.905 +.079 2.826 2225 ---- ---- ---- ---- 3.007 +.081 2.926 2250 ---- ---- ---- ---- 3.113 +.084 3.029 2275 ---- ---- ---- ---- 3.222 +.086 3.136 2300 ---- ---- ---- ---- 3.335 +.088 3.247 2325 ---- ---- ---- ---- 3.452 +.090 3.362 2350 ---- ---- ---- ---- 3.574 +.093 3.481 2375 ---- ---- ---- ---- 3.699 +.095 3.604 2400 ---- ---- ---- ---- 3.828 +.097 3.731 2425 ---- ---- ---- ---- 3.962 +.100 3.862 2450 ---- ---- ---- ---- 4.099 +.102 3.997 2475 ---- ---- ---- ---- 4.241 +.105 4.136 2500 ---- ---- ---- ---- 4.386 +.106 4.280 2525 ---- ---- ---- ---- 4.535 +.108 4.427 2550 ---- ---- ---- ---- 4.689 +.112 4.577 2575 ---- ---- ---- ---- 4.845 +.113 4.732 2600 ---- ---- ---- ---- 5.006 +.116 4.890 2625 ---- ---- ---- ---- 5.170 +.118 5.052 2650 ---- ---- ---- ---- 5.337 +.120 5.217 2675 ---- ---- ---- ---- 5.508 +.122 5.386 2700 ---- ---- ---- ---- 5.682 +.124 5.558 2725 ---- ---- ---- ---- 5.858 +.125 5.733 2750 ---- ---- ---- ---- 6.038 +.127 5.911 2775 ---- ---- ---- ---- 6.221 +.130 6.091 2800 ---- ---- ---- ---- 6.406 +.132 6.274 2825 ---- ---- ---- ---- 6.593 +.133 6.460 2850 ---- ---- ---- ---- 6.783 +.135 6.648 2875 ---- ---- ---- ---- 6.975 +.137 6.838 2900 ---- ---- ---- ---- 7.169 +.139 7.030 2925 ---- ---- ---- ---- 7.365 +.141 7.224 2950 ---- ---- ---- ---- 7.562 +.142 7.420 2975 ---- ---- ---- ---- 7.761 +.144 7.617 3000 ---- ---- ---- ---- 7.961 +.145 7.816 3025 ---- ---- ---- ---- 8.163 +.146 8.017 3050 ---- ---- ---- ---- 8.366 +.148 8.218 3075 ---- ---- ---- ---- 8.571 +.150 8.421 3100 ---- ---- ---- ---- 8.777 +.151 8.626 3125 ---- ---- ---- ---- 8.983 +.152 8.831 3150 ---- ---- ---- ---- 9.191 +.154 9.037 3175 ---- ---- ---- ---- 9.400 +.155 9.245 3200 ---- ---- ---- ---- 9.610 +.157 9.453 3225 ---- ---- ---- ---- 9.820 +.158 9.662 3250 ---- ---- ---- ---- 10.031 +.159 9.872 3275 ---- ---- ---- ---- 10.243 +.160 10.083 3300 ---- ---- ---- ---- 10.456 +.162 10.294 3325 ---- ---- ---- ---- 10.670 +.163 10.507 3350 ---- ---- ---- ---- 10.884 +.164 10.720 3375 ---- ---- ---- ---- 11.099 +.166 10.933 3400 ---- ---- ---- ---- 11.314 +.166 11.148 3425 ---- ---- ---- ---- 11.530 +.168 11.362 3450 ---- ---- ---- ---- 11.747 +.169 11.578 3475 ---- ---- ---- ---- 11.964 +.170 11.794 3500 ---- ---- ---- ---- 12.182 +.172 12.010 3525 ---- ---- ---- ---- 12.400 +.173 12.227 3550 ---- ---- ---- ---- 12.619 +.174 12.445 3575 ---- ---- ---- ---- 12.838 +.175 12.663 3600 ---- ---- ---- ---- 13.058 +.176 12.882 3625 ---- ---- ---- ---- 13.278 +.177 13.101 3650 ---- ---- ---- ---- 13.499 +.178 13.321 3675 ---- ---- ---- ---- 13.720 +.178 13.542 3700 ---- ---- ---- ---- 13.943 +.180 13.763 3725 ---- ---- ---- ---- 14.165 +.181 13.984 3750 ---- ---- ---- ---- 14.388 +.181 14.207 3775 ---- ---- ---- ---- 14.612 +.183 14.429 3800 ---- ---- ---- ---- 14.836 +.183 14.653 3825 ---- ---- ---- ---- 15.061 +.184 14.877 3850 ---- ---- ---- ---- 15.287 +.186 15.101 3875 ---- ---- ---- ---- 15.513 +.187 15.326 3900 ---- ---- ---- ---- 15.739 +.187 15.552 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .740 +.016 .724 1050 ---- ---- ---- ---- .773 +.016 .757 1075 ---- ---- ---- ---- .807 +.017 .790 1100 ---- ---- ---- ---- .841 +.018 .823 1125 ---- ---- ---- ---- .876 +.019 .857 1150 ---- ---- ---- ---- .911 +.020 .891 1175 ---- ---- ---- ---- .946 +.020 .926 1200 ---- ---- ---- ---- .982 +.022 .960 1225 ---- ---- ---- ---- 1.018 +.022 .996 1250 ---- ---- ---- ---- 1.055 +.024 1.031 1275 ---- ---- ---- ---- 1.091 +.024 1.067 1300 ---- ---- ---- ---- 1.128 +.025 1.103 1325 ---- ---- ---- ---- 1.166 +.027 1.139 1350 ---- ---- ---- ---- 1.203 +.027 1.176 1375 ---- ---- ---- ---- 1.242 +.029 1.213 1400 ---- ---- ---- ---- 1.280 +.030 1.250 1425 ---- ---- ---- ---- 1.318 +.030 1.288 1450 ---- ---- ---- ---- 1.357 +.031 1.326 1475 ---- ---- ---- ---- 1.397 +.033 1.364 1500 ---- ---- ---- ---- 1.436 +.034 1.402 1525 ---- ---- ---- ---- 1.476 +.035 1.441 1550 ---- ---- ---- ---- 1.516 +.036 1.480 1575 ---- ---- ---- ---- 1.557 +.038 1.519 1600 ---- ---- ---- ---- 1.598 +.039 1.559 1625 ---- ---- ---- ---- 1.639 +.040 1.599 1650 ---- ---- ---- ---- 1.682 +.041 1.641 1675 ---- ---- ---- ---- 1.725 +.042 1.683 1700 ---- ---- ---- ---- 1.769 +.043 1.726 1725 ---- ---- ---- ---- 1.815 +.045 1.770 1750 ---- ---- ---- ---- 1.863 +.046 1.817 1775 ---- ---- ---- ---- 1.913 +.048 1.865 1800 ---- ---- ---- ---- 1.964 +.049 1.915 1825 ---- ---- ---- ---- 2.018 +.050 1.968 1850 ---- ---- ---- ---- 2.075 +.052 2.023 1875 ---- ---- ---- ---- 2.135 +.054 2.081 1900 ---- ---- ---- ---- 2.197 +.055 2.142 1925 ---- ---- ---- ---- 2.263 +.058 2.205 1950 ---- ---- ---- ---- 2.331 +.059 2.272 1975 ---- ---- ---- ---- 2.402 +.061 2.341 2000 ---- ---- ---- ---- 2.476 +.062 2.414 2025 ---- ---- ---- ---- 2.554 +.065 2.489 2050 ---- ---- ---- ---- 2.634 +.067 2.567 2075 ---- ---- ---- ---- 2.717 +.068 2.649 2100 ---- ---- ---- ---- 2.804 +.071 2.733 2125 ---- ---- ---- ---- 2.893 +.072 2.821 2150 ---- ---- ---- ---- 2.986 +.074 2.912 2175 ---- ---- ---- ---- 3.082 +.076 3.006 2200 ---- ---- ---- ---- 3.182 +.079 3.103 2225 ---- ---- ---- ---- 3.284 +.080 3.204 2250 ---- ---- ---- ---- 3.391 +.083 3.308 2275 ---- ---- ---- ---- 3.501 +.085 3.416 2300 ---- ---- ---- ---- 3.615 +.087 3.528 2325 ---- ---- ---- ---- 3.733 +.089 3.644 2350 ---- ---- ---- ---- 3.855 +.091 3.764 2375 ---- ---- ---- ---- 3.981 +.094 3.887 2400 ---- ---- ---- ---- 4.111 +.096 4.015 2425 ---- ---- ---- ---- 4.245 +.098 4.147 2450 ---- ---- ---- ---- 4.383 +.100 4.283 2475 ---- ---- ---- ---- 4.525 +.102 4.423 2500 ---- ---- ---- ---- 4.671 +.104 4.567 2525 ---- ---- ---- ---- 4.820 +.105 4.715 2550 ---- ---- ---- ---- 4.974 +.108 4.866 2575 ---- ---- ---- ---- 5.131 +.110 5.021 2600 ---- ---- ---- ---- 5.292 +.112 5.180 2625 ---- ---- ---- ---- 5.456 +.113 5.343 2650 ---- ---- ---- ---- 5.624 +.116 5.508 2675 ---- ---- ---- ---- 5.795 +.117 5.678 2700 ---- ---- ---- ---- 5.969 +.119 5.850 2725 ---- ---- ---- ---- 6.147 +.122 6.025 2750 ---- ---- ---- ---- 6.327 +.123 6.204 2775 ---- ---- ---- ---- 6.510 +.125 6.385 2800 ---- ---- ---- ---- 6.695 +.126 6.569 2825 ---- ---- ---- ---- 6.883 +.128 6.755 2850 ---- ---- ---- ---- 7.073 +.130 6.943 2875 ---- ---- ---- ---- 7.265 +.131 7.134 2900 ---- ---- ---- ---- 7.459 +.133 7.326 2925 ---- ---- ---- ---- 7.655 +.134 7.521 2950 ---- ---- ---- ---- 7.853 +.136 7.717 2975 ---- ---- ---- ---- 8.052 +.138 7.914 3000 ---- ---- ---- ---- 8.253 +.139 8.114 3025 ---- ---- ---- ---- 8.455 +.141 8.314 3050 ---- ---- ---- ---- 8.658 +.142 8.516 3075 ---- ---- ---- ---- 8.862 +.143 8.719 3100 ---- ---- ---- ---- 9.068 +.144 8.924 3125 ---- ---- ---- ---- 9.275 +.146 9.129 3150 ---- ---- ---- ---- 9.483 +.148 9.335 3175 ---- ---- ---- ---- 9.691 +.148 9.543 3200 ---- ---- ---- ---- 9.901 +.150 9.751 3225 ---- ---- ---- ---- 10.111 +.151 9.960 3250 ---- ---- ---- ---- 10.322 +.152 10.170 3275 ---- ---- ---- ---- 10.534 +.153 10.381 3300 ---- ---- ---- ---- 10.747 +.155 10.592 3325 ---- ---- ---- ---- 10.960 +.156 10.804 3350 ---- ---- ---- ---- 11.174 +.157 11.017 3375 ---- ---- ---- ---- 11.388 +.158 11.230 3400 ---- ---- ---- ---- 11.603 +.159 11.444 3425 ---- ---- ---- ---- 11.819 +.161 11.658 3450 ---- ---- ---- ---- 12.035 +.162 11.873 3475 ---- ---- ---- ---- 12.251 +.162 12.089 3500 ---- ---- ---- ---- 12.468 +.163 12.305 3525 ---- ---- ---- ---- 12.686 +.165 12.521 3550 ---- ---- ---- ---- 12.904 +.166 12.738 3575 ---- ---- ---- ---- 13.123 +.167 12.956 3600 ---- ---- ---- ---- 13.342 +.168 13.174 3625 ---- ---- ---- ---- 13.561 +.168 13.393 3650 ---- ---- ---- ---- 13.782 +.170 13.612 3675 ---- ---- ---- ---- 14.002 +.170 13.832 3700 ---- ---- ---- ---- 14.224 +.172 14.052 3725 ---- ---- ---- ---- 14.445 +.172 14.273 3750 ---- ---- ---- ---- 14.668 +.174 14.494 3775 ---- ---- ---- ---- 14.891 +.175 14.716 3800 ---- ---- ---- ---- 15.114 +.175 14.939 3825 ---- ---- ---- ---- 15.339 +.177 15.162 3850 ---- ---- ---- ---- 15.563 +.177 15.386 3875 ---- ---- ---- ---- 15.788 +.177 15.611 3900 ---- ---- ---- ---- 16.014 +.178 15.836 3925 ---- ---- ---- ---- 16.240 +.179 16.061 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.299 +.026 1.273 1325 ---- ---- ---- ---- 1.340 +.028 1.312 1350 ---- ---- ---- ---- 1.380 +.029 1.351 1375 ---- ---- ---- ---- 1.420 +.029 1.391 1400 ---- ---- ---- ---- 1.461 +.030 1.431 1425 ---- ---- ---- ---- 1.502 +.031 1.471 1450 ---- ---- ---- ---- 1.543 +.032 1.511 1475 ---- ---- ---- ---- 1.585 +.034 1.551 1500 ---- ---- ---- ---- 1.627 +.035 1.592 1525 ---- ---- ---- ---- 1.669 +.037 1.632 1550 ---- ---- ---- ---- 1.711 +.038 1.673 1575 ---- ---- ---- ---- 1.753 +.038 1.715 1600 ---- ---- ---- ---- 1.796 +.040 1.756 1625 ---- ---- ---- ---- 1.838 +.040 1.798 1650 ---- ---- ---- ---- 1.882 +.042 1.840 1675 ---- ---- ---- ---- 1.926 +.043 1.883 1700 ---- ---- ---- ---- 1.971 +.044 1.927 1725 ---- ---- ---- ---- 2.018 +.046 1.972 1750 ---- ---- ---- ---- 2.066 +.048 2.018 1775 ---- ---- ---- ---- 2.115 +.048 2.067 1800 ---- ---- ---- ---- 2.167 +.051 2.116 1825 ---- ---- ---- ---- 2.220 +.051 2.169 1850 ---- ---- ---- ---- 2.276 +.053 2.223 1875 ---- ---- ---- ---- 2.335 +.055 2.280 1900 ---- ---- ---- ---- 2.397 +.057 2.340 1925 ---- ---- ---- ---- 2.461 +.058 2.403 1950 ---- ---- ---- ---- 2.529 +.060 2.469 1975 ---- ---- ---- ---- 2.599 +.061 2.538 2000 ---- ---- ---- ---- 2.672 +.063 2.609 2025 ---- ---- ---- ---- 2.749 +.065 2.684 2050 ---- ---- ---- ---- 2.828 +.066 2.762 2075 ---- ---- ---- ---- 2.910 +.068 2.842 2100 ---- ---- ---- ---- 2.996 +.070 2.926 2125 ---- ---- ---- ---- 3.084 +.071 3.013 2150 ---- ---- ---- ---- 3.176 +.074 3.102 2175 ---- ---- ---- ---- 3.271 +.076 3.195 2200 ---- ---- ---- ---- 3.369 +.078 3.291 2225 ---- ---- ---- ---- 3.470 +.079 3.391 2250 ---- ---- ---- ---- 3.575 +.081 3.494 2275 ---- ---- ---- ---- 3.684 +.084 3.600 2300 ---- ---- ---- ---- 3.796 +.085 3.711 2325 ---- ---- ---- ---- 3.912 +.088 3.824 2350 ---- ---- ---- ---- 4.032 +.090 3.942 2375 ---- ---- ---- ---- 4.156 +.092 4.064 2400 ---- ---- ---- ---- 4.283 +.093 4.190 2425 ---- ---- ---- ---- 4.415 +.095 4.320 2450 ---- ---- ---- ---- 4.551 +.097 4.454 2475 ---- ---- ---- ---- 4.691 +.099 4.592 2500 ---- ---- ---- ---- 4.835 +.101 4.734 2525 ---- ---- ---- ---- 4.983 +.103 4.880 2550 ---- ---- ---- ---- 5.135 +.106 5.029 2575 ---- ---- ---- ---- 5.290 +.107 5.183 2600 ---- ---- ---- ---- 5.449 +.109 5.340 2625 ---- ---- ---- ---- 5.612 +.111 5.501 2650 ---- ---- ---- ---- 5.778 +.113 5.665 2675 ---- ---- ---- ---- 5.948 +.115 5.833 2700 ---- ---- ---- ---- 6.121 +.117 6.004 2725 ---- ---- ---- ---- 6.297 +.119 6.178 2750 ---- ---- ---- ---- 6.476 +.121 6.355 2775 ---- ---- ---- ---- 6.657 +.121 6.536 2800 ---- ---- ---- ---- 6.842 +.124 6.718 2825 ---- ---- ---- ---- 7.029 +.125 6.904 2850 ---- ---- ---- ---- 7.218 +.126 7.092 2875 ---- ---- ---- ---- 7.410 +.128 7.282 2900 ---- ---- ---- ---- 7.604 +.130 7.474 2925 ---- ---- ---- ---- 7.799 +.131 7.668 2950 ---- ---- ---- ---- 7.996 +.132 7.864 2975 ---- ---- ---- ---- 8.195 +.134 8.061 3000 ---- ---- ---- ---- 8.395 +.135 8.260 3025 ---- ---- ---- ---- 8.597 +.137 8.460 3050 ---- ---- ---- ---- 8.800 +.138 8.662 3075 ---- ---- ---- ---- 9.004 +.139 8.865 3100 ---- ---- ---- ---- 9.210 +.141 9.069 3125 ---- ---- ---- ---- 9.417 +.142 9.275 3150 ---- ---- ---- ---- 9.625 +.144 9.481 3175 ---- ---- ---- ---- 9.834 +.145 9.689 3200 ---- ---- ---- ---- 10.044 +.146 9.898 3225 ---- ---- ---- ---- 10.255 +.147 10.108 3250 ---- ---- ---- ---- 10.467 +.148 10.319 3275 ---- ---- ---- ---- 10.680 +.150 10.530 3300 ---- ---- ---- ---- 10.893 +.150 10.743 3325 ---- ---- ---- ---- 11.107 +.151 10.956 3350 ---- ---- ---- ---- 11.322 +.153 11.169 3375 ---- ---- ---- ---- 11.537 +.154 11.383 3400 ---- ---- ---- ---- 11.752 +.155 11.597 3425 ---- ---- ---- ---- 11.967 +.156 11.811 3450 ---- ---- ---- ---- 12.182 +.157 12.025 3475 ---- ---- ---- ---- 12.397 +.158 12.239 3500 ---- ---- ---- ---- 12.613 +.160 12.453 3525 ---- ---- ---- ---- 12.827 +.160 12.667 3550 ---- ---- ---- ---- 13.042 +.161 12.881 3575 ---- ---- ---- ---- 13.256 +.162 13.094 3600 ---- ---- ---- ---- 13.471 +.163 13.308 3625 ---- ---- ---- ---- 13.686 +.165 13.521 3650 ---- ---- ---- ---- 13.900 +.165 13.735 3675 ---- ---- ---- ---- 14.115 +.166 13.949 3700 ---- ---- ---- ---- 14.330 +.167 14.163 3725 ---- ---- ---- ---- 14.546 +.169 14.377 3750 ---- ---- ---- ---- 14.762 +.170 14.592 3775 ---- ---- ---- ---- 14.978 +.170 14.808 3800 ---- ---- ---- ---- 15.196 +.172 15.024 3825 ---- ---- ---- ---- 15.413 +.172 15.241 3850 ---- ---- ---- ---- 15.632 +.174 15.458 3875 ---- ---- ---- ---- 15.850 +.174 15.676 3900 ---- ---- ---- ---- 16.070 +.175 15.895 3925 ---- ---- ---- ---- 16.290 +.176 16.114 SO JUL28 Silver Option PUT 1550 ---- ---- ---- ---- 1.775 +.037 1.738 1575 ---- ---- ---- ---- 1.832 +.039 1.793 1600 ---- ---- ---- ---- 1.889 +.040 1.849 1625 ---- ---- ---- ---- 1.947 +.041 1.906 1650 ---- ---- ---- ---- 2.005 +.042 1.963 1675 ---- ---- ---- ---- 2.065 +.044 2.021 1700 ---- ---- ---- ---- 2.125 +.045 2.080 1725 ---- ---- ---- ---- 2.186 +.047 2.139 1750 ---- ---- ---- ---- 2.247 +.047 2.200 1775 ---- ---- ---- ---- 2.310 +.049 2.261 1800 ---- ---- ---- ---- 2.373 +.051 2.322 1825 ---- ---- ---- ---- 2.437 +.052 2.385 1850 ---- ---- ---- ---- 2.502 +.054 2.448 1875 ---- ---- ---- ---- 2.567 +.055 2.512 1900 ---- ---- ---- ---- 2.634 +.057 2.577 1925 ---- ---- ---- ---- 2.701 +.058 2.643 1950 ---- ---- ---- ---- 2.770 +.059 2.711 1975 ---- ---- ---- ---- 2.841 +.061 2.780 2000 ---- ---- ---- ---- 2.914 +.063 2.851 2025 ---- ---- ---- ---- 2.989 +.065 2.924 2050 ---- ---- ---- ---- 3.066 +.066 3.000 2075 ---- ---- ---- ---- 3.146 +.067 3.079 2100 ---- ---- ---- ---- 3.230 +.070 3.160 2125 ---- ---- ---- ---- 3.316 +.071 3.245 2150 ---- ---- ---- ---- 3.406 +.073 3.333 2175 ---- ---- ---- ---- 3.500 +.074 3.426 2200 ---- ---- ---- ---- 3.598 +.077 3.521 2225 ---- ---- ---- ---- 3.700 +.079 3.621 2250 ---- ---- ---- ---- 3.805 +.080 3.725 2275 ---- ---- ---- ---- 3.914 +.082 3.832 2300 ---- ---- ---- ---- 4.027 +.084 3.943 2325 ---- ---- ---- ---- 4.144 +.086 4.058 2350 ---- ---- ---- ---- 4.265 +.088 4.177 2375 ---- ---- ---- ---- 4.390 +.090 4.300 2400 ---- ---- ---- ---- 4.519 +.092 4.427 2425 ---- ---- ---- ---- 4.651 +.093 4.558 2450 ---- ---- ---- ---- 4.788 +.095 4.693 2475 ---- ---- ---- ---- 4.928 +.097 4.831 2500 ---- ---- ---- ---- 5.073 +.100 4.973 2525 ---- ---- ---- ---- 5.221 +.101 5.120 2550 ---- ---- ---- ---- 5.373 +.103 5.270 2575 ---- ---- ---- ---- 5.528 +.105 5.423 2600 ---- ---- ---- ---- 5.687 +.106 5.581 2625 ---- ---- ---- ---- 5.850 +.108 5.742 2650 ---- ---- ---- ---- 6.016 +.110 5.906 2675 ---- ---- ---- ---- 6.186 +.112 6.074 2700 ---- ---- ---- ---- 6.359 +.113 6.246 2725 ---- ---- ---- ---- 6.535 +.115 6.420 2750 ---- ---- ---- ---- 6.715 +.117 6.598 2775 ---- ---- ---- ---- 6.897 +.118 6.779 2800 ---- ---- ---- ---- 7.082 +.120 6.962 2825 ---- ---- ---- ---- 7.269 +.121 7.148 2850 ---- ---- ---- ---- 7.459 +.123 7.336 2875 ---- ---- ---- ---- 7.651 +.124 7.527 2900 ---- ---- ---- ---- 7.845 +.125 7.720 2925 ---- ---- ---- ---- 8.041 +.127 7.914 2950 ---- ---- ---- ---- 8.239 +.128 8.111 2975 ---- ---- ---- ---- 8.438 +.130 8.308 3000 ---- ---- ---- ---- 8.639 +.131 8.508 3025 ---- ---- ---- ---- 8.841 +.133 8.708 3050 ---- ---- ---- ---- 9.044 +.133 8.911 3075 ---- ---- ---- ---- 9.249 +.135 9.114 3100 ---- ---- ---- ---- 9.455 +.136 9.319 3125 ---- ---- ---- ---- 9.662 +.138 9.524 3150 ---- ---- ---- ---- 9.870 +.139 9.731 3175 ---- ---- ---- ---- 10.079 +.140 9.939 3200 ---- ---- ---- ---- 10.289 +.140 10.149 3225 ---- ---- ---- ---- 10.501 +.142 10.359 3250 ---- ---- ---- ---- 10.713 +.143 10.570 3275 ---- ---- ---- ---- 10.926 +.144 10.782 3300 ---- ---- ---- ---- 11.139 +.145 10.994 3325 ---- ---- ---- ---- 11.353 +.146 11.207 3350 ---- ---- ---- ---- 11.568 +.147 11.421 3375 ---- ---- ---- ---- 11.783 +.148 11.635 3400 ---- ---- ---- ---- 11.998 +.149 11.849 3425 ---- ---- ---- ---- 12.213 +.150 12.063 3450 ---- ---- ---- ---- 12.429 +.152 12.277 3475 ---- ---- ---- ---- 12.644 +.153 12.491 3500 ---- ---- ---- ---- 12.858 +.153 12.705 3525 ---- ---- ---- ---- 13.073 +.154 12.919 3550 ---- ---- ---- ---- 13.287 +.155 13.132 3575 ---- ---- ---- ---- 13.501 +.156 13.345 3600 ---- ---- ---- ---- 13.715 +.157 13.558 3625 ---- ---- ---- ---- 13.929 +.159 13.770 3650 ---- ---- ---- ---- 14.143 +.160 13.983 3675 ---- ---- ---- ---- 14.357 +.161 14.196 3700 ---- ---- ---- ---- 14.571 +.161 14.410 3725 ---- ---- ---- ---- 14.786 +.162 14.624 3750 ---- ---- ---- ---- 15.001 +.163 14.838 3775 ---- ---- ---- ---- 15.216 +.164 15.052 3800 ---- ---- ---- ---- 15.433 +.165 15.268 3825 ---- ---- ---- ---- 15.649 +.165 15.484 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1775 ---- 5.983B 4.642A 5.976B 4.700 -.291 4.991 1800 ---- 5.733B 4.392A 5.726B 4.450 -.291 4.741 1825 ---- 5.483B 4.142A 5.476B 4.200 -.291 4.491 1850 ---- 5.233B 3.840A 5.226B 3.950 -.291 4.241 1875 ---- 4.983B 3.590A 4.976B 3.700 -.291 3.991 1900 ---- 4.733B 3.340A 4.726B 3.450 -.291 3.741 1925 ---- 4.483B 3.090A 4.476B 3.201 -.290 3.491 1950 ---- 4.233B 2.840A 4.226B 2.951 -.290 3.241 1975 ---- 4.044B 2.590A 4.044B 2.702 -.289 2.991 2000 ---- 3.796B 2.346A 3.796B 2.454 -.288 2.742 2025 ---- 3.548B 2.094A 3.548B 2.206 -.287 2.493 2050 ---- 3.296B 1.848A 3.296B 1.959 -.287 2.246 2 2075 ---- 3.048B 1.608A 3.048B 1.713 -.287 2.000 2100 ---- 2.795B 1.365A 2.795B 1.471 -.285 1.756 2125 ---- 2.550B 1.134A 2.550B 1.233 -.283 1.516 2150 ---- 2.300B .909A 2.300B 1.002 -.279 1.281 2170 ---- 2.100B .735A 2.100B .828 -.270 1.098 2175 ---- 2.050B .695A 2.050B .786 -.268 1.054 1 2180 ---- 2.004B .663A 2.004B .745 -.265 1.010 2185 ---- 1.950B .623A 1.950B .705 -.261 .966 2190 ---- 1.902B .583A 1.902B .665 -.258 .923 2195 ---- 1.854B .551A 1.854B .627 -.253 .880 2200 1.674 1.806B .519A 1.806B .590 -.249 1 .839 3 3 2205 ---- 1.758B .479A 1.758B .554 -.244 .798 2 2210 ---- 1.704B .447A 1.704B .519 -.238 .757 2215 ---- 1.656B .423A 1.656B .486 -.232 .718 2220 ---- 1.608B .391A 1.608B .453 -.227 .680 2225 ---- 1.560B .366A 1.560B .422 -.220 .642 2230 ---- 1.512B .335A 1.512B .392 -.214 .606 2235 ---- 1.464B .311A 1.464B .363 -.208 .571 2240 ---- 1.416B .281A 1.416B .336 -.200 .536 2245 ---- 1.368B .259A 1.368B .310 -.194 .504 2250 .325 1.320B .239A .239A .286 -.186 6 .472 2255 ---- 1.272B .219A 1.272B .262 -.179 .441 2260 ---- 1.224B .199A 1.224B .241 -.171 .412 2265 .207 1.176B .183A .199A .220 -.164 2 .384 2 2270 ---- 1.134B .166A 1.134B .201 -.156 .357 1 11 2275 .388 1.085B .151A .417B .184 -.148 1 .332 13 14 2280 .300 1.043B .138A .156B .167 -.141 5 .308 2285 ---- .994B .126A .994B .152 -.133 .285 2290 .432 .953B .114A .114A .138 -.125 2 .263 2295 .525 .904B .103A .305B .126 -.117 52 .243 1 1 2300 .802 .862B .094A .094A .114 -.110 30 .224 2 3 2305 .134 .820B .085A .091 .104 -.102 14 .206 1 2310 ---- .778B .078A .778B .094 -.095 .189 2315 .648 .736B .071A .071A .086 -.088 3 .174 1 1 2320 .378 .697B .065A .065A .078 -.081 8 .159 2 1 2325 .291 .657B .059A .059A .071 -.075 11 .146 40 41 2330 .324 .617B .049 .057 .064 -.069 23 .133 4 8 2335 ---- .585B .049A .584B .058 -.064 5 .122 2340 ---- .545B .045A .545B .053 -.058 2 .111 2345 .040 .513B .040 .042B .048 -.054 1 .102 2350 .185 .481B .036 .038B .044 -.049 18 .093 3 4 2355 .032 .449B .032 .035 .040 -.045 4 .085 2360 .210 .417B .030 .031 .036 -.042 26 .078 6 7 2365 .095 .388B .029A .029A .033 -.038 8 .071 2370 .064 .362B .027A .075B .030 -.035 1 .065 8 7 2375 .039 .337B .024 .024 .027 -.033 8 .060 1 3 2380 .133 .309B .023A .023A .025 -.030 42 .055 1 15 2385 .125 .286B .021A .286B .023 -.027 9 .050 4 21 2390 ---- .265B .020A .265B .021 -.025 .046 4 2395 .107 .244B .019A .045B .019 -.024 13 .043 7 2400 .098 .224B .018A .018A .017 -.022 16 .039 153 2405 ---- .206B .018A .206B .016 -.020 .036 2410 .082 .189B .016A .189B .015 -.018 4 .033 3 2415 ---- .174B .016A .174B .014 -.017 .031 2 2420 ---- .160B .015A .159B .013 -.015 .028 7 2425 .032 .146B .014A .014A .012 -.014 1 .026 34 2430 ---- .134B .013A .134B .011 -.013 .024 1 2435 ---- .122B .013A .122B .011 -.012 .023 1 1 2440 ---- .112B .012A .112B .010 -.011 .021 2445 .044 .103B .011A .011A .010 -.010 2 .020 3 2450 .044 .093B .011A .011A .009 -.010 21 .019 2 64 2455 .063 .085B .010A .085B .009 -.009 7 .018 2460 ---- .078B .010A .078B .009 -.008 .017 2 2465 ---- .071B .010A .071B .008 -.008 .016 2470 .041 .065B .009A .065B .008 -.007 27 .015 2475 ---- .059B .009A .059B .008 -.006 .014 10 2480 .031 .054B .008A .008A .007 -.007 1 .014 2485 ---- .050B .008A .050B .007 -.006 .013 2500 .035 .039B .007A .007A .006 -.005 2 .011 15 2525 ---- .026B .006A .026B .005 -.004 .009 33 2550 .012 .016B .005A .005A .005 -.002 25 .007 2575 ---- .008B ---- .008B .004 -.002 .006 2600 ---- .006B ---- .006B .004 -.001 .005 14 2625 ---- ---- ---- ---- .003 -.002 .005 4 2650 ---- ---- ---- ---- .003 -.001 .004 2675 ---- ---- ---- ---- .003 -.001 .004 5 2700 ---- ---- ---- ---- .003 .000 .003 17 2725 ---- ---- ---- ---- .003 .000 .003 8 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .002 -.001 .003 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 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .003 +.002 .001 1975 ---- ---- ---- ---- .004 +.003 .001 2000 ---- ---- ---- ---- .005 +.003 .002 2025 ---- ---- ---- ---- .007 +.003 .004 2050 .005 .008B .005 .008B .010 +.004 5 .006 20 2075 .016 .016 .008A .016 .015 +.005 3 .010 20 2100 .025 .025 .009A .024A .022 +.006 6 .016 2125 ---- .040B .010A .010A .034 +.008 .026 2 2150 .008 .065B .008 .065B .053 +.012 19 .041 25 2170 .070 .096B .015A .096B .078 +.020 10 .058 2175 ---- .106B .016A .016A .086 +.022 1 .064 20 2180 .047 .116B .017A .116B .095 +.025 2 .070 2185 ---- .130B .017A .017A .105 +.029 .076 2190 ---- .143B .018A .018A .116 +.033 .083 2195 .032 .157B .019A .157B .128 +.038 27 .090 2200 .107 .172B .021A .161B .141 +.043 56 .098 1 7 2205 ---- .189B .022A .022A .155 +.048 .107 2 2210 ---- .207B .022A .022A .170 +.053 .117 2215 ---- .226B .022A .022A .186 +.058 .128 4 2220 .020 .247B .020 .083A .203 +.064 138 .139 5 78 2225 .024 .269B .024 .073A .222 +.070 15 .152 2 2230 .210 .292B .025A .275B .242 +.077 3 .165 4 3 2235 .088 .317B .026A .317B .263 +.083 3 .180 2 2240 ---- .337B .028A .028A .286 +.090 .196 8 2245 .117 .364B .031A .108A .310 +.097 6 .213 2 2250 .170 .393B .033A .361A .336 +.105 114 .231 8 109 2255 .038 .423B .036A .420B .362 +.111 15 .251 27 2260 .100 .456B .039A .402A .391 +.120 26 .271 4 16 2265 .115 .489B .041A .041A .420 +.127 2 .293 6 2270 .258 .521B .045 .521B .451 +.135 16 .316 3 16 2275 .136 .557B .049A .537B .483 +.142 36 .341 13 110 2280 ---- .593B .053A .053A .517 +.150 3 .367 4 2285 ---- .631B .058A .058A .552 +.158 .394 1 2290 .062 .669B .062 .668B .588 +.166 5 .422 10 2295 ---- .709B .070A .070A .625 +.173 .452 1 2300 .305 .750B .077A .750B .664 +.181 16 .483 4 54 2305 .250 .793B .084A .793B .703 +.188 3 .515 3 2310 ---- .833B .093A .093A .744 +.196 .548 2315 ---- .876B .102A .102A .785 +.203 .582 2320 ---- .920B .112A .112A .827 +.209 .618 1 2325 .218 .964B .123A .215A .870 +.216 40 .654 2 37 2330 .200 1.009B .135A .135A .913 +.221 18 .692 2335 ---- 1.053B .151A .151A .958 +.228 5 .730 10 2340 .325 1.099B .167A .167A 1.002 +.232 4 .770 5 2345 ---- 1.145B .183A .183A 1.047 +.237 .810 2350 .250 1.191B .199A .248A 1.093 +.242 2 .851 21 2355 .300 1.239B .215A 1.239B 1.139 +.246 1 .893 2360 ---- 1.288B .236A .236A 1.185 +.249 .936 2365 ---- 1.330B .259A .259A 1.232 +.253 .979 2 2370 .325 1.379B .279A .279A 1.279 +.256 1 1.023 3 2375 ---- 1.428B .303A .303A 1.326 +.258 1.068 2380 ---- 1.476B .327A .327A 1.374 +.261 1.113 9 2385 ---- 1.524B .359A .359A 1.422 +.264 1.158 2390 ---- 1.578B .383A .383A 1.470 +.266 1.204 2395 ---- 1.626B .415A .415A 1.518 +.268 1.250 2400 ---- 1.674B .440A .440A 1.566 +.269 1.297 2405 ---- 1.722B .471A .471A 1.615 +.271 1.344 2410 ---- 1.770B .503A .503A 1.664 +.273 1.391 1 1 2415 ---- 1.818B .535A .535A 1.712 +.274 1.438 2420 ---- 1.872B .575A .575A 1.762 +.276 1.486 2425 ---- 1.920B .607A .607A 1.811 +.277 1.534 2430 ---- 1.968B .647A .647A 1.860 +.278 1.582 2435 ---- 2.016B .687A .687A 1.909 +.279 1.630 2440 ---- 2.070B .727A .727A 1.959 +.280 1.679 1 2445 1.200 2.118B .767A .767A 2.008 +.280 1 1.728 2450 1.392 2.166B .804A .804A 2.058 +.282 1 1.776 2455 2.010 2.214B .846A 1.956A 2.107 +.282 1 1.825 2460 ---- 2.268B .888A .888A 2.157 +.283 1.874 2465 1.740 2.316B .930A 1.722A 2.207 +.284 1 1.923 2470 1.374 2.364B .972A .972A 2.256 +.284 1 1.972 2475 ---- 2.418B 1.021A 1.021A 2.306 +.284 2.022 2480 ---- 2.466B 1.063A 1.063A 2.356 +.285 2.071 2485 1.932 2.514B 1.112A 2.514B 2.405 +.285 2 2.120 2500 ---- 2.664B 1.248A 1.248A 2.555 +.286 2.269 2525 ---- 2.915B 1.482A 1.482A 2.804 +.288 2.516 2550 ---- 3.165B 1.728A 1.728A 3.053 +.288 2.765 2575 ---- 3.415B 1.968A 1.968A 3.302 +.289 3.013 2600 ---- 3.665B 2.214A 2.214A 3.552 +.290 3.262 2625 ---- 3.915B 2.465A 2.465A 3.802 +.290 3.512 2650 ---- 4.165B 2.710A 2.710A 4.051 +.290 3.761 2675 ---- 4.415B 2.960A 2.960A 4.301 +.291 4.010 2700 ---- 4.665B 3.210A 3.210A 4.551 +.291 4.260 2725 ---- 4.915B 3.460A 3.460A 4.801 +.291 4.510 2750 ---- 5.165B 3.710A 3.710A 5.051 +.291 4.760 2775 ---- 5.415B 3.955A 3.955A 5.300 +.291 5.009 2800 ---- 5.665B 4.205A 4.205A 5.550 +.291 5.259 2825 ---- 5.915B 4.456A 4.456A 5.800 +.291 5.509 2850 ---- 6.160B 4.704A 4.704A 6.050 +.291 5.759 2875 ---- 6.410B 4.956A 4.956A 6.300 +.291 6.009 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1775 ---- ---- ---- ---- 4.700 -.291 4.991 1800 ---- ---- ---- ---- 4.450 -.291 4.741 1825 ---- ---- ---- ---- 4.200 -.291 4.491 1850 ---- ---- ---- ---- 3.950 -.291 4.241 1875 ---- ---- ---- ---- 3.701 -.290 3.991 1900 ---- ---- ---- ---- 3.452 -.290 3.742 1925 ---- ---- ---- ---- 3.204 -.290 3.494 1950 ---- ---- ---- ---- 2.956 -.289 3.245 1975 ---- ---- ---- ---- 2.710 -.288 2.998 2000 ---- ---- ---- ---- 2.464 -.288 2.752 2025 ---- ---- ---- ---- 2.220 -.287 2.507 2050 ---- ---- 1.876A 1.876A 1.978 -.285 2.263 2075 ---- 2.124B 1.640A 2.124B 1.740 -.283 2.023 2100 ---- 2.124B 1.408A 2.124B 1.506 -.279 1.785 2125 ---- 2.100B 1.191A 2.100B 1.280 -.272 1.552 2150 ---- 2.072B .980A 2.072B 1.066 -.261 1.327 2170 ---- ---- ---- ---- .906 -.248 1.154 2175 ---- 2.065B .800A 2.065B .868 -.244 1.112 2180 ---- ---- ---- ---- .831 -.240 1.071 2185 ---- ---- ---- ---- .794 -.236 1.030 2190 ---- ---- ---- ---- .759 -.231 .990 2195 ---- ---- ---- ---- .724 -.227 .951 2200 .744 1.827B .629A .793B .691 -.221 2 .912 2205 ---- ---- .737A .737A .658 -.216 .874 2210 ---- ---- .566A .566A .626 -.211 .837 2215 ---- ---- .539A .539A .595 -.206 .801 2220 ---- ---- .512A .512A .564 -.202 .766 2225 ---- 1.589B .484A 1.589B .535 -.197 .732 2230 ---- ---- .457A .457A .506 -.192 .698 2235 ---- ---- .431A .431A .479 -.186 .665 2240 .434 .434 .400A .400A .452 -.182 1 .634 2245 ---- 1.019B .377A 1.016B .427 -.176 .603 2250 .375 1.365B .356A .387B .403 -.170 3 .573 2255 ---- .939B .335A .936B .379 -.165 .544 2260 ---- .900B .314A .897B .357 -.159 .516 2265 ---- .862B .297A .859B .336 -.153 .489 2270 ---- .825B .279A .822B .316 -.147 .463 2275 ---- 1.145B .261A 1.144B .296 -.142 .438 34 34 2280 .272 .753B .244A .260A .278 -.137 6 .415 1 1 2285 ---- .718B .231A .716B .261 -.131 10 .392 2 2290 ---- .685B .215A .682B .244 -.126 .370 2295 .602 .967B .200A .307B .229 -.119 31 .348 7 2300 .573 .937B .188A .195A .214 -.114 176 .328 50 50 2305 ---- .891B .176A .890B .200 -.109 .309 2310 ---- .853B .165A .852B .187 -.104 .291 4 2315 ---- .817B .154A .816B .174 -.099 .273 2320 ---- .781B .143A .780B .163 -.094 .257 2325 ---- .757B .135A .756B .151 -.090 .241 1 1 2330 ---- .712B .124A .711B .141 -.085 .226 2 2335 ---- .679B .117A .678B .131 -.081 .212 2340 ---- .645B .108A .639B .122 -.077 .199 6 2345 ---- .616B .102A .611B .114 -.072 .186 2350 ---- .586B .095A .586B .106 -.068 164 .174 3 2355 ---- .559B .089A .559B .099 -.064 .163 2360 .096 .532B .083A .083A .092 -.061 5 .153 12 2365 ---- .505B .077A .505B .086 -.057 .143 2370 ---- .478B .072A .478B .080 -.054 .134 4 2375 ---- .451B .067A .451B .074 -.051 .125 2 8 2380 ---- .424B .063A .424B .070 -.047 .117 2385 ---- .406B .059A .406B .065 -.045 .110 10 10 2390 ---- .383B .056A .383B .061 -.042 .103 2395 ---- .361B .052A .361B .057 -.039 .096 4 4 2400 .185 .341B .049A .049A .053 -.037 18 .090 10 27 2405 ---- .321B .046A .321B .050 -.035 .085 2410 .043 .302B .043 .043 .047 -.032 1 .079 5 2415 ---- .283B .041A .283B .045 -.029 .074 5 2420 ---- .265B .039A .265B .042 -.028 .070 2 2425 .046 .249B .037A .037A .040 -.026 3 .066 3 11 2430 ---- .234B .035A .234B .038 -.024 .062 2435 ---- .219B .033A .219B .036 -.022 .058 10 2440 ---- .205B .031A .205B .034 -.021 .055 2 2 2445 .034 .193B .029A .029A .032 -.019 3 .051 13 2450 .080 .181B .028A .028A .030 -.018 18 .048 4 2455 ---- .169B .027A .168B .029 -.017 .046 2460 ---- .159B .026A .159B .027 -.016 .043 2465 ---- .148B .025A .148B .026 -.015 .041 2470 ---- .139B .023A .139B .025 -.014 .039 2475 ---- .130B .022A .130B .024 -.013 .037 150 2480 ---- .121B .021A .121B .023 -.012 .035 2485 ---- .114B .020A .114B .021 -.012 .033 2500 ---- .094B .018A .094B .019 -.010 .029 42 2525 ---- .068B .015A .068B .015 -.008 .023 2550 ---- .051B .013A .051B .012 -.007 .019 1 2 2575 ---- .037B .011A .037B .010 -.006 .016 2600 .027 .027 .009A .009A .008 -.006 1 .014 2625 ---- .021B .008A .021B .007 -.005 .012 1 2650 ---- .016B .007A .016B .006 -.004 .010 1 2675 ---- .012B ---- .012B .005 -.004 .009 2700 ---- .009B ---- .009B .004 -.004 .008 2725 ---- ---- ---- ---- .004 -.003 .007 2750 ---- ---- ---- ---- .003 -.003 .006 2775 ---- ---- ---- ---- .003 -.003 .006 2800 ---- ---- ---- ---- .003 -.002 3 .005 3 2825 ---- ---- ---- ---- .003 -.002 .005 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .002 +.001 .001 1825 ---- ---- ---- ---- .002 .000 .002 1850 ---- ---- ---- ---- .003 .000 .003 1875 ---- ---- ---- ---- .004 +.001 .003 1900 ---- ---- ---- ---- .006 +.001 .005 1925 ---- ---- ---- ---- .007 +.001 .006 1950 ---- ---- .007A .007A .010 +.002 .008 1975 ---- ---- .008A .008A .013 +.002 .011 2000 ---- .016B .008A .008A .017 +.003 2 .014 10 10 2025 ---- .022B .010A .010A .023 +.004 .019 2050 ---- .033B .011A .011A .031 +.005 .026 2075 ---- .047B .013A .013A .042 +.007 .035 2100 .019 .066B .016 .066B .058 +.011 30 .047 2125 .073 .095B .020A .095B .082 +.018 13 .064 3 3 2150 .038 .138B .026 .138B .117 +.029 24 .088 2170 ---- .186B .032A .032A .157 +.042 .115 2175 ---- .199B .033A .033A .169 +.046 3 .123 3 3 2180 ---- .214B .035A .035A .182 +.051 .131 2185 ---- .230B .037A .037A .195 +.055 .140 2190 ---- .246B .039A .039A .210 +.060 .150 2195 ---- .263B .041A .041A .225 +.064 .161 2200 .120 .282B .044A .281B .241 +.069 159 .172 21 2205 ---- .301B .046A .046A .259 +.074 1 .185 2210 ---- .321B .049A .049A .276 +.078 .198 2215 ---- .342B .052A .052A .295 +.084 .211 2220 ---- .364B .055A .055A .315 +.089 .226 2225 .075 .387B .058A .277A .335 +.094 230 .241 2 5 2230 .093 .411B .062A .062A .357 +.099 4 .258 2235 ---- .436B .066A .066A .379 +.104 .275 2240 .429 .460B .070A .426A .403 +.110 1 .293 2245 ---- .487B .074A .074A .427 +.115 .312 18 2250 .086 .515B .079A .318A .453 +.120 460 .333 2 58 2255 ---- .544B .085A .085A .479 +.125 .354 2260 .093 .572B .090A .571B .507 +.131 3 .376 1 2265 .129 .604B .097A .127A .536 +.137 1 .399 4 2270 ---- .635B .103A .103A .565 +.143 .422 10 2275 .151 .669B .111A .669B .596 +.149 245 .447 34 54 2280 ---- .701B .119A .119A .628 +.155 .473 2285 ---- .737B .127A .127A .660 +.160 10 .500 2290 ---- .771B .136A .136A .694 +.166 .528 27 2295 ---- .807B .146A .146A .728 +.171 .557 3 4 2300 .310 .844B .157A .796A .763 +.176 46 .587 3 47 2305 ---- .881B .168A .168A .799 +.181 .618 4 2310 ---- .920B .180A .180A .836 +.187 .649 1 2315 ---- .958B .193A .193A .873 +.191 .682 2320 ---- .998B .207A .207A .911 +.196 .715 2325 .235 1.039B .221A .221A .950 +.201 98 .749 6 2330 ---- 1.079B .237A .237A .990 +.206 .784 2335 ---- 1.121B .253A .253A 1.030 +.210 .820 3 2340 ---- 1.163B .273A .273A 1.071 +.214 .857 2345 ---- 1.206B .291A .291A 1.112 +.218 .894 4 2350 ---- 1.249B .310A .310A 1.154 +.222 .932 10 2355 ---- 1.292B .330A .330A 1.197 +.226 .971 2360 ---- 1.336B .350A .350A 1.240 +.230 1.010 2365 ---- 1.381B .373A .373A 1.284 +.234 1.050 2370 ---- 1.426B .395A .395A 1.328 +.237 1.091 2375 ---- 1.472B .420A .420A 1.372 +.240 1.132 2380 ---- ---- .445A .445A 1.417 +.243 1.174 1 2385 ---- ---- .476A .476A 1.463 +.246 1.217 3 2390 ---- ---- .503A .503A 1.509 +.249 1.260 2395 ---- ---- .530A .530A 1.555 +.252 1.303 2400 ---- 1.704B .557A .557A 1.601 +.254 1.347 18 2405 ---- ---- .584A .584A 1.648 +.257 1.391 2410 ---- ---- .620A .620A 1.695 +.259 1.436 2415 ---- ---- .819A .819A 1.742 +.261 1.481 2420 ---- ---- .853A .853A 1.789 +.263 1.526 2425 ---- 1.939B .719A .719A 1.837 +.265 1.572 2430 ---- ---- ---- ---- 1.885 +.267 1.618 2435 ---- ---- ---- ---- 1.933 +.269 1.664 2440 ---- ---- ---- ---- 1.981 +.270 1.711 2445 ---- ---- ---- ---- 2.029 +.271 1.758 2450 ---- 2.184B .899A .899A 2.077 +.272 1.805 4 2455 ---- ---- ---- ---- 2.126 +.274 1.852 2460 ---- ---- ---- ---- 2.174 +.275 1.899 2465 ---- ---- ---- ---- 2.223 +.276 1.947 2470 ---- ---- ---- ---- 2.272 +.277 1.995 2475 ---- 2.254B 1.095A 1.095A 2.320 +.278 2.042 2480 ---- ---- ---- ---- 2.369 +.278 2.091 2485 ---- ---- ---- ---- 2.418 +.279 2.139 2500 1.584 2.219B 1.303A 1.568A 2.565 +.281 1 2.284 2525 ---- ---- 1.526A 1.526A 2.811 +.283 2.528 2550 ---- ---- 1.757A 1.757A 3.059 +.285 2.774 2575 ---- ---- 1.995A 1.995A 3.306 +.285 3.021 2600 ---- ---- 2.240A 2.240A 3.555 +.287 3.268 2625 ---- ---- ---- ---- 3.803 +.287 3.516 2650 ---- ---- ---- ---- 4.052 +.287 3.765 2675 ---- ---- ---- ---- 4.302 +.288 4.014 2700 ---- ---- ---- ---- 4.551 +.288 4.263 2725 ---- ---- ---- ---- 4.801 +.289 4.512 2750 ---- ---- ---- ---- 5.050 +.289 4.761 2775 ---- ---- ---- ---- 5.300 +.289 5.011 2800 ---- ---- ---- ---- 5.550 +.290 5.260 2825 ---- ---- ---- ---- 5.800 +.290 5.510 2850 ---- ---- ---- ---- 6.050 +.290 5.760 2875 ---- ---- ---- ---- 6.300 +.291 6.009 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1775 ---- 5.071B 4.610A 5.071B 4.700 -.291 4.991 1800 ---- 4.821B 4.360A 4.821B 4.450 -.291 4.741 1825 ---- 4.572B 4.110A 4.572B 4.201 -.290 4.491 1850 ---- 4.322B 3.861A 4.322B 3.952 -.290 4.242 1875 ---- 4.073B 3.612A 4.073B 3.704 -.289 3.993 1900 ---- 3.824B 3.364A 3.824B 3.456 -.288 3.744 1925 ---- 3.576B 3.118A 3.576B 3.209 -.288 3.497 1950 ---- 3.329B 2.873A 3.329B 2.963 -.287 3.250 1975 ---- 3.083B 2.629A 3.083B 2.719 -.286 3.005 2000 ---- 2.837B 2.376A 2.837B 2.476 -.286 2.762 2025 ---- 2.596B 2.136A 2.596B 2.236 -.284 2.520 2050 ---- 2.471B 1.899A 2.471B 1.999 -.282 2.281 2075 ---- 2.520B 1.674A 2.520B 1.767 -.278 2.045 2100 ---- 2.457B 1.457A 2.457B 1.542 -.272 1.814 2125 ---- 2.478B 1.239A 2.478B 1.326 -.264 1.590 2150 ---- 2.328B 1.049A 2.328B 1.124 -.250 1.374 2170 ---- 1.267B .909A 1.267B .973 -.236 1.209 2175 ---- 2.088B .869A 2.088B .937 -.232 1.169 2180 ---- 1.186B .840A 1.186B .902 -.228 1.130 2185 ---- 1.147B .807A 1.147B .867 -.224 1.091 2190 ---- 1.108B .776A 1.108B .834 -.219 1.053 2195 ---- 1.071B .744A 1.071B .801 -.215 1.016 2200 ---- 1.856B .709A 1.856B .768 -.211 .979 2205 ---- .993B .680A .993B .737 -.206 .943 2210 ---- .956B .649A .956B .706 -.202 .908 2215 ---- .922B .625A .922B .676 -.197 .873 2220 ---- .886B .593A .886B .647 -.192 .839 2225 ---- 1.624B .570A 1.624B .618 -.188 .806 2230 ---- .818B .538A .818B .590 -.184 .774 2235 ---- 1.155B .516A 1.154B .563 -.179 .742 2240 ---- 1.116B .485A 1.114B .537 -.175 .712 2245 ---- 1.077B .462A 1.075B .512 -.170 .682 2250 ---- 1.405B .440A 1.405B .488 -.165 .653 2255 ---- 1.001B .418A 1.000B .464 -.161 .625 2260 ---- .964B .398A .963B .441 -.156 .597 2265 ---- .929B .379A .927B .420 -.151 .571 2270 ---- .894B .360A .892B .399 -.146 .545 13 2275 ---- 1.198B .342A 1.198B .379 -.141 .520 10 2280 .364 .826B .324A .365B .359 -.137 10 .496 20 16 2285 ---- .793B .308A .791B .341 -.132 .473 2290 ---- 1.070B .291A 1.069B .323 -.128 .451 2295 ---- 1.032B .276A 1.031B .306 -.123 .429 2300 .280 1.001B .260 .283B .290 -.119 2 .409 2305 .530 .959B .248A .248A .275 -.114 30 .389 2310 ---- .924B .234A .923B .260 -.110 .370 3 2315 ---- .889B .222A .888B .246 -.105 .351 2320 ---- .855B .210A .854B .233 -.101 .334 1 2325 .207 .831B .198A .216B .221 -.096 1 .317 4 2330 ---- .788B .189A .781B .209 -.092 .301 2335 ---- .757B .179A .750B .198 -.088 .286 2340 ---- .727B .169A .726B .187 -.084 .271 2345 ---- .696B .160A .680B .177 -.080 .257 2350 ---- .671B .151A .671B .167 -.077 .244 2355 ---- .641B .143A .641B .158 -.073 .231 2360 ---- .612B .135A .611B .149 -.070 .219 2365 ---- .591B .129A .591B .141 -.067 .208 2370 ---- .561B .122A .561B .133 -.064 .197 2375 ---- .541B .114A .541B .126 -.061 .187 1 1 2380 ---- .512B .108A .511B .119 -.058 .177 2385 ---- .491B .104A .491B .113 -.054 .167 2390 ---- .467B .098A .467B .107 -.052 .159 2395 .287 .450 .093A .093A .101 -.049 2 .150 2400 .375 .425B .088A .328B .096 -.046 2 .142 2405 ---- .405B .083A .405B .091 -.044 .135 2410 ---- .386B .079A .386B .086 -.042 .128 2415 ---- .366B .075A .365B .081 -.040 .121 2420 ---- .349B .071A .349B .077 -.038 .115 2425 ---- .333B .067A .333B .073 -.036 .109 2430 ---- .317B .064A .317B .070 -.033 .103 2435 ---- .301B .061A .301B .066 -.032 .098 2440 ---- .286B .058A .286B .063 -.030 .093 2445 ---- .273B .056A .273B .060 -.028 .088 3 3 2450 ---- .258B .053A .258B .057 -.027 .084 2455 ---- .247B .050A .247B .054 -.026 .080 2460 ---- .233B .048A .233B .052 -.024 .076 2465 ---- .223B .046A .223B .049 -.024 .073 2470 ---- .211B .044A .211B .047 -.022 .069 2475 ---- .200B .041A .200B .045 -.021 .066 2480 ---- .191B .039A .191B .043 -.020 .063 2485 ---- .180B .038A .180B .041 -.019 .060 2500 ---- .154B .034A .154B .035 -.017 .052 2525 ---- .121B .029A .121B .029 -.013 .042 2550 ---- .093B .024A .093B .023 -.012 .035 2575 ---- .072B .021A .072B .019 -.010 .029 2600 ---- .056B .019A .056B .017 -.007 .024 2625 ---- .044B .017A .044B .014 -.007 .021 2650 ---- .034B .015A .034B .013 -.005 .018 2675 ---- .027B .013A .027B .012 -.004 .016 2700 ---- .022B .012A .022B .011 -.003 .014 1 2725 ---- .018B .011A .018B .010 -.002 .012 2750 ---- .013B ---- .013B .010 -.001 .011 2775 ---- .011B ---- .011B .009 -.001 .010 2800 ---- ---- ---- ---- .009 .000 .009 1 2825 ---- ---- ---- ---- .009 +.001 .008 2850 ---- ---- ---- ---- .009 +.002 .007 2875 ---- ---- ---- ---- .008 +.001 .007 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1775 ---- ---- ---- ---- .003 +.001 .002 1800 ---- ---- ---- ---- .004 +.001 .003 1825 ---- ---- ---- ---- .006 +.002 .004 1850 ---- ---- ---- ---- .007 +.002 .005 1875 ---- ---- ---- ---- .009 +.002 .007 1900 ---- ---- ---- ---- .011 +.002 .009 1925 ---- ---- .010A .010A .015 +.003 .012 1950 ---- .018B .011A .011A .019 +.004 .015 1975 ---- .025B .012A .012A .024 +.004 .020 2000 ---- .034B .014A .014A .031 +.005 .026 2025 ---- .045B .016A .016A .040 +.006 .034 2050 ---- .060B .019A .019A .053 +.008 .045 2075 ---- .080B .023A .023A .071 +.012 .059 2100 ---- .110B .029A .029A .095 +.018 .077 1 2125 .140 .149B .036A .143B .129 +.027 9 .102 2 2150 .187 .203B .045A .180A .176 +.040 10 .136 3 4 2170 ---- .257B .055A .055A .225 +.054 .171 2175 ---- .272B .057A .057A .239 +.058 .181 2180 ---- .290B .060A .060A .254 +.063 .191 2185 ---- .305B .063A .063A .269 +.067 .202 2190 ---- .323B .066A .066A .285 +.071 .214 2195 ---- .342B .070A .070A .302 +.075 .227 2200 ---- .362B .074A .074A .320 +.080 .240 4 2205 ---- .381B .078A .078A .338 +.084 .254 2210 ---- .404B .082A .082A .357 +.089 .268 2215 ---- .426B .086A .086A .377 +.094 .283 2220 ---- .448B .091A .091A .397 +.097 .300 2225 ---- .471B .096A .096A .419 +.103 .316 5 2230 ---- .495B .101A .101A .441 +.107 .334 2235 ---- .519B .107A .107A .464 +.112 .352 2240 .415 .543B .112A .543B .487 +.115 5 .372 4 2245 ---- .571B .119A .119A .512 +.120 .392 2250 ---- .599B .126A .126A .538 +.125 .413 3 3 2255 ---- .627B .133A .133A .564 +.130 .434 2260 ---- .655B .141A .141A .591 +.134 .457 2265 ---- .685B .149A .149A .619 +.139 .480 2270 ---- .717B .159A .159A .648 +.144 .504 2 5 2275 .228 .749B .168A .168A .678 +.149 1 .529 1 2280 .242 .781B .179A .179A .708 +.153 1 .555 2285 ---- .813B .190A .190A .740 +.158 .582 2290 ---- .848B .201A .201A .772 +.162 .610 38 2295 ---- .881B .213A .213A .805 +.167 .638 38 2300 .230 .918B .226A .226A .839 +.172 5 .667 8 2305 ---- .954B .239A .239A .873 +.176 .697 2310 ---- .989B .254A .254A .909 +.181 .728 2315 ---- 1.026B .269A .269A .945 +.186 .759 2320 ---- 1.064B .284A .284A .981 +.189 .792 2325 ---- 1.103B .300A .300A 1.019 +.194 .825 3 2330 ---- 1.142B .318A .318A 1.057 +.198 .859 2335 .553 1.182B .336A .336A 1.095 +.202 18 .893 2340 ---- 1.222B .355A .355A 1.134 +.206 .928 2345 ---- 1.263B .375A .375A 1.174 +.210 .964 2350 ---- 1.304B .395A .395A 1.214 +.213 1.001 2355 ---- 1.346B .419A .419A 1.255 +.217 1.038 2360 ---- 1.388B .439A .439A 1.296 +.220 1.076 2365 ---- 1.431B .464A .464A 1.338 +.224 1.114 2370 .560 1.474B .487A 1.473B 1.380 +.227 30 1.153 2375 ---- 1.517B .509A .509A 1.423 +.230 1.193 2380 ---- 1.561B .539A .539A 1.466 +.233 1.233 2385 ---- 1.605B .564A .564A 1.509 +.235 1.274 2390 ---- 1.639B .589A .589A 1.553 +.238 1.315 2395 ---- 1.684B .619A .619A 1.597 +.241 1.356 2400 ---- 1.738B .649A .649A 1.642 +.244 1.398 2405 ---- 1.769B .679A .679A 1.687 +.247 1.440 2410 ---- 1.815B .709A .709A 1.732 +.249 1.483 2415 ---- 1.861B .739A .739A 1.777 +.250 1.527 2420 ---- 1.907B .949A .949A 1.823 +.253 1.570 2425 ---- 1.962B .799A .799A 1.869 +.255 1.614 2430 ---- 2.000B 1.014A 1.014A 1.915 +.257 1.658 2435 ---- 2.046B 1.616A 1.616A 1.962 +.259 1.703 2440 ---- 2.093B 1.662A 1.662A 2.008 +.260 1.748 2445 ---- 2.140B 1.705A 1.705A 2.055 +.262 1.793 2450 ---- 2.200B .969A .969A 2.102 +.263 1.839 2455 ---- 2.235B 1.797A 1.797A 2.150 +.265 1.885 2460 ---- 2.283B 1.850A 1.850A 2.197 +.266 1.931 2465 ---- 2.330B 1.896A 1.896A 2.244 +.267 1.977 2470 ---- 2.378B 1.943A 1.943A 2.292 +.269 2.023 2475 ---- 2.440B 1.159A 1.159A 2.340 +.270 2.070 2480 ---- 2.474B 2.036A 2.036A 2.388 +.271 2.117 2485 ---- 2.522B 2.083A 2.083A 2.436 +.272 2.164 2500 ---- 2.680B 1.367A 1.367A 2.580 +.274 2.306 2525 ---- 2.910B 1.575A 1.575A 2.823 +.277 2.546 2550 ---- 3.155B 1.799A 1.799A 3.068 +.280 2.788 2575 ---- 3.401B 2.032A 2.032A 3.314 +.282 3.032 2600 ---- 3.648B 2.264A 2.264A 3.561 +.284 3.277 2625 ---- 3.895B 2.504A 2.504A 3.808 +.285 3.523 2650 ---- 4.143B 2.744A 2.744A 4.057 +.287 3.770 2675 ---- 4.392B 3.933A 3.933A 4.305 +.287 4.018 2700 ---- 4.641B 4.182A 4.182A 4.554 +.288 4.266 2725 ---- 4.891B 4.431A 4.431A 4.804 +.290 4.514 2750 ---- 5.140B 4.680A 4.680A 5.053 +.290 4.763 2775 ---- 5.390B 4.930A 4.930A 5.303 +.291 5.012 2800 ---- 5.640B 5.179A 5.179A 5.552 +.291 5.261 2825 ---- 5.889B 5.426A 5.426A 5.802 +.292 5.510 2850 ---- 6.139B 5.679A 5.679A 6.052 +.292 5.760 2875 ---- 6.389B 5.929A 5.929A 6.301 +.291 6.010 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1775 ---- 6.029B 4.712A 6.029B 4.700 -.292 4.992 1800 ---- 5.779B 4.462A 5.779B 4.450 -.292 4.742 1825 ---- 5.529B 4.212A 5.523B 4.200 -.292 4.492 1850 ---- 5.279B 3.962A 5.279B 3.950 -.292 4.242 1875 ---- 5.029B 3.712A 5.023B 3.700 -.292 3.992 1900 ---- 4.779B 3.462A 4.779B 3.450 -.292 3.742 1925 ---- 4.529B 3.212A 4.523B 3.200 -.292 3.492 1950 ---- 4.279B 2.962A 4.279B 2.950 -.292 3.242 1975 ---- 4.029B 2.712A 4.023B 2.700 -.292 2.992 2000 ---- 3.779B 2.462A 3.773B 2.450 -.292 2.742 2025 ---- 3.529B 2.212A 3.529B 2.200 -.292 2.492 1 2050 ---- 3.279B 1.962A 3.279B 1.950 -.292 2.242 2075 ---- 3.029B 1.712A 3.023B 1.700 -.292 1.992 2100 ---- 2.779B 1.462A 2.773B 1.450 -.292 1.742 2125 ---- 2.529B 1.212A 2.529B 1.200 -.292 1.492 2150 ---- 2.278B .962A 2.273B .950 -.294 1.244 2170 ---- 2.078B .762A 2.078B .750 -.296 1.046 2175 ---- 2.028B .712A 2.028B .700 -.296 .996 1 1 2180 ---- 1.978B .662A 1.978B .650 -.297 .947 2185 ---- 1.928B .612A 1.928B .600 -.298 .898 2190 ---- 1.878B .562A 1.878B .550 -.299 .849 2195 ---- 1.828B .512A 1.828B .500 -.301 .801 2200 ---- 1.778B .462A 1.778B .450 -.302 .752 2 1 2205 ---- 1.728B .412A 1.728B .400 -.304 .704 1 1 2210 ---- 1.678B .362A 1.678B .350 -.307 .657 3 2215 ---- 1.628B .312A 1.628B .300 -.309 .609 2220 ---- 1.578B .262A 1.578B .250 -.313 .563 1 1 2225 ---- 1.528B .195A 1.528B .200 -.317 .517 2 3 2230 .252 1.478B .145A .306B .150 -.323 1 .473 3 4 2235 ---- 1.428B .096A 1.428B .100 -.329 .429 1 2240 .776 1.378B .055A .055A .050 -.338 1 .388 2245 ---- 1.328B .014A 1.328B .000 -.347 .347 2250 .008 1.296B .004A .004A .000 -.309 3 .309 2 2255 .053 1.228B .003 .003 .000 -.273 21 .273 2 2260 .021 1.179B .001 .002A .000 -.239 6 .239 2265 .055 1.129B .004A .025B .000 -.207 54 .207 4 2270 .320 1.096B .001 .001 .000 -.178 90 .178 1 3 2275 .535 1.048B .004A .004A .000 -.152 39 .152 4 7 2280 .310 .996B .006A .996B .000 -.128 15 .128 19 23 2285 ---- .948B .003A .948B .000 -.107 .107 1 2290 .127 .896B .003 .003 .000 -.088 7 .088 5 4 2295 .215 .848B .003A .003A .000 -.072 4 .072 4 3 2300 .127 .796B .003A .003A .000 -.058 46 .058 37 28 2305 .307 .748B .002 .002 .000 -.046 2 .046 2 2310 .198 .696B .001A .001A .000 -.036 38 .036 6 28 2315 .301 .648B .004A .004A .000 -.028 4 .028 4 2 2320 .137 .596B .002 .002 .000 -.022 49 .022 15 21 2325 .140 .545B .004A .004A .000 -.018 5 .018 11 2330 .059 .495B .004A .211B .000 -.014 90 .014 11 15 2335 .380 .450B .004A .015B .000 -.012 23 .012 22 26 2340 .103 .400B .003A .003A .000 -.010 115 .010 15 16 2345 .065 .350B .001 .001 .000 -.008 35 .008 31 2350 .068 .306B .003A .003A .000 -.007 54 .007 33 61 2355 .032 .259B .003A .259B .000 -.006 4 .006 2 7 2360 .028 .222B .003A .091B .000 -.005 71 .005 12 2365 .027 .183B .003A .031B .000 -.004 36 .004 11 2370 .016 .148B .002 .002 .000 -.004 33 .004 2 3 2375 .002 .120B .002 .002 .000 -.003 33 .003 22 2380 .040 .093B .001 .001 .000 -.003 14 .003 2 2385 ---- .072B ---- .071B .000 -.003 1 .003 13 2390 .018 .052B .002 .002 .000 -.002 34 .002 12 2395 ---- .039B ---- .039B .000 -.002 1 .002 2400 .014 .027B .001 .001 .000 -.002 65 .002 112 2405 ---- .018B ---- .018B .000 -.002 .002 10 17 2410 ---- .012B ---- .012B .000 -.001 .001 2 2415 ---- .009B ---- .008B .000 -.001 .001 5 32 2420 ---- .005B ---- .005B .000 -.001 6 .001 13 2425 ---- .002B ---- .002B .000 -.001 3 .001 14 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 8 2440 ---- ---- ---- ---- .000 -.001 .001 21 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 13 2455 ---- ---- ---- ---- .000 -.001 .001 9 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 4 2470 ---- ---- ---- ---- .000 -.001 .001 2 2475 ---- ---- ---- ---- .000 -.001 .001 4 18 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 102 2500 ---- ---- ---- ---- .000 -.001 .001 8 2505 ---- ---- ---- ---- .000 -.001 .001 5 2510 ---- ---- ---- ---- .000 -.001 .001 4 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 1 2540 ---- ---- ---- ---- .000 -.001 .001 4 2545 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 10 2555 ---- ---- ---- ---- .000 -.001 .001 5 2575 ---- ---- ---- ---- .000 -.001 .001 29 2600 ---- ---- ---- ---- .000 -.001 .001 25 2625 ---- ---- ---- ---- .000 -.001 .001 25 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 42 2700 ---- ---- ---- ---- .000 -.001 .001 4 2725 ---- ---- ---- ---- .000 -.001 .001 4 2750 ---- ---- ---- ---- .000 -.001 .001 1 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 20 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options PUT 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 4 2050 ---- ---- ---- ---- .000 -.001 .001 10 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 19 2125 ---- ---- ---- ---- .000 -.001 .001 1 2150 ---- ---- ---- ---- .000 -.003 .003 3 5 2170 ---- ---- ---- ---- .000 -.005 .005 2175 ---- ---- ---- ---- .000 -.005 .005 8 11 2180 ---- ---- .005A .005A .000 -.006 .006 2185 ---- ---- .005A .005A .000 -.007 .007 2190 ---- ---- .005A .005A .000 -.008 .008 2195 ---- ---- .004A .004A .000 -.010 .010 2200 ---- ---- .005A .005A .000 -.011 1 .011 17 47 2205 ---- ---- .004A .004A .000 -.013 .013 32 2210 .005 .005 .004A .005 .000 -.016 1 .016 1 4 2215 ---- ---- .004A .004A .000 -.018 .018 7 15 2220 .002 .002 .002 .002 .000 -.022 15 .022 51 2225 ---- ---- .004A .004A .000 -.026 .026 5 8 2230 ---- ---- .004A .004A .000 -.032 .032 1 11 2235 .002 .002 .002 .008B .000 -.038 50 .038 59 53 2240 .002 .002 .002 .018B .000 -.047 50 .047 15 270 2245 ---- ---- .004A .004A .000 -.056 .056 20 17 2250 .015 .056B .005A .050B .050 -.018 10 .068 21 314 2255 ---- .102B .005A .005A .100 +.018 .082 10 3 2260 .011 .155B .005A .140A .150 +.052 118 .098 7 1 2265 ---- .205B .005A .005A .200 +.084 15 .116 1 2 2270 ---- .255B .005A .005A .250 +.113 20 .137 55 44 2275 .010 .305B .005A .048A .300 +.139 260 .161 19 408 2280 .020 .355B .005A .350 .350 +.163 47 .187 19 9 2285 .118 .405B .005A .026A .400 +.184 30 .216 2 2290 .020 .425B .005A .005A .450 +.203 51 .247 12 5 2295 .126 .488B .002 .020A .500 +.219 44 .281 15 2300 .230 .538B .005A .538B .550 +.233 109 .317 20 64 2305 .080 .588B .002 .132A .600 +.245 64 .355 2310 .068 .638B .003 .638B .650 +.255 44 .395 7 2315 .046 .688B .004 .688B .700 +.263 82 .437 3 3 2320 .080 .738B .003 .738B .750 +.269 76 .481 1 4 2325 .140 .788B .002 .788B .800 +.273 50 .527 7 59 2330 .117 .838B .004 .838B .850 +.277 153 .573 2 15 2335 .495 .888B .007A .888B .900 +.279 18 .621 1 2340 .030 .938B .008A .938B .950 +.281 24 .669 1 2345 .096 .988B .008 .988B 1.000 +.283 38 .717 2350 .279 1.038B .015A .555A 1.050 +.284 125 .766 3 67 2355 .039 1.088B .022A 1.088B 1.100 +.285 8 .815 161 2360 .307 1.138B .031A .656A 1.150 +.286 6 .864 8 2365 .325 1.188B .046A 1.188B 1.200 +.287 27 .913 1 2370 .545 1.238B .062A 1.068A 1.250 +.287 14 .963 2 2 2375 .247 1.288B .083A 1.288B 1.300 +.288 67 1.012 8 2380 .289 1.338B .109A 1.338B 1.350 +.288 5 1.062 4 2385 ---- 1.388B .132A .132A 1.400 +.288 1.112 13 2390 .580 1.438B .167A .405A 1.450 +.289 5 1.161 2 2395 .271 1.488B .202A .202A 1.500 +.289 1 1.211 2400 .295 1.538B .239A .239A 1.550 +.289 1 1.261 1 2405 ---- 1.588B .281A .281A 1.600 +.289 1.311 4 2410 ---- 1.638B .323A .323A 1.650 +.290 1.360 3 2415 ---- 1.688B .366A .366A 1.700 +.290 1.410 1 2420 ---- 1.738B .415A .415A 1.750 +.290 1.460 2425 ---- 1.788B .460A .460A 1.800 +.290 1.510 2430 ---- 1.838B .510A .510A 1.850 +.290 1.560 1 1 2435 ---- 1.888B .560A .560A 1.900 +.290 1.610 2440 ---- 1.938B .610A .610A 1.950 +.290 1.660 2445 ---- 1.988B .660A .660A 2.000 +.290 1.710 2450 ---- 2.038B .705A .705A 2.050 +.290 1.760 1 2455 ---- 2.088B .756A .756A 2.100 +.290 1.810 7 2460 ---- 2.138B .808A .808A 2.150 +.290 1.860 2465 ---- 2.188B .856A .856A 2.200 +.290 1.910 2470 ---- 2.238B .904A .904A 2.250 +.290 1.960 2475 ---- 2.288B .956A .956A 2.300 +.290 2.010 2480 ---- 2.338B 1.004A 1.004A 2.350 +.290 2.060 2485 ---- 2.388B 1.056A 1.056A 2.400 +.290 2.110 3 2490 ---- 2.438B 1.104A 1.104A 2.450 +.290 2.160 2495 ---- 2.488B 1.156A 1.156A 2.500 +.290 2.210 3 2500 ---- 2.538B 1.204A 1.204A 2.550 +.290 2.260 2505 ---- 2.588B 1.256A 1.256A 2.600 +.290 2.310 2510 ---- 2.638B 1.304A 1.304A 2.650 +.290 2.360 2515 ---- 2.688B 1.356A 1.356A 2.700 +.290 2.410 2520 ---- 2.738B 1.404A 1.404A 2.750 +.290 2.460 3 2525 ---- 2.788B 1.456A 1.456A 2.800 +.290 2.510 2530 1.712 2.838B 1.504A 1.688A 2.850 +.290 3 2.560 2535 ---- 2.888B 1.556A 1.556A 2.900 +.290 2.610 2540 ---- 2.938B 1.604A 1.604A 2.950 +.290 2.660 2545 ---- 2.988B 1.656A 1.656A 3.000 +.290 2.710 2550 ---- 3.038B 1.704A 1.704A 3.050 +.290 2.760 2555 ---- 3.088B 1.756A 1.756A 3.100 +.290 2.810 2575 ---- 3.288B 1.956A 1.956A 3.300 +.290 3.010 1 2600 ---- 3.538B 2.204A 2.204A 3.550 +.290 3.260 2625 ---- 3.788B 2.456A 2.456A 3.800 +.290 3.510 1 2650 ---- 4.038B 2.722A 2.722A 4.050 +.290 3.760 1 2675 ---- 4.288B 2.972A 2.972A 4.300 +.290 4.010 2700 ---- 4.538B 3.221A 3.221A 4.550 +.290 4.260 2725 ---- 4.788B 3.471A 3.471A 4.800 +.290 4.510 2750 ---- 5.038B 3.722A 3.722A 5.050 +.290 4.760 2775 ---- 5.288B 3.971A 3.971A 5.300 +.290 5.010 2800 ---- 5.538B 4.221A 4.221A 5.550 +.290 5.260 2825 ---- 5.788B 4.472A 4.472A 5.800 +.290 5.510 2850 ---- 6.038B 4.722A 4.722A 6.050 +.290 5.760 2875 ---- 6.288B 4.972A 4.972A 6.300 +.290 6.010 2900 ---- 6.538B 5.222A 5.222A 6.550 +.290 6.260 2925 ---- 6.788B 5.472A 5.472A 6.800 +.290 6.510 2950 ---- 7.038B 5.721A 5.721A 7.050 +.290 6.760 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***